1631862900000|2021-09-17 07:15:00|12329.99|12329.99|12330.96|12330.96|12330.96|12330.96|12329.99|12329.99|0
1631862920000|2021-09-17 07:15:20|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|0
1631862940000|2021-09-17 07:15:40|12335.71|12335.71|12334.13|12334.13|12335.71|12335.71|12334.13|12334.13|0
1631862960000|2021-09-17 07:16:00|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|0
1631862990000|2021-09-17 07:16:30|12338|12338|12338|12338|12338|12338|12338|12338|0
1631863010000|2021-09-17 07:16:50|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|0
1631863020000|2021-09-17 07:17:00|12336.4|12336.4|12335.43|12335.43|12336.4|12336.4|12335.43|12335.43|0
1631863030000|2021-09-17 07:17:10|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|0
1631863040000|2021-09-17 07:17:20|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|0
1631863080000|2021-09-17 07:18:00|12336.4|12336.4|12338.81|12338.81|12338.81|12338.81|12336.4|12336.4|0
1631863130000|2021-09-17 07:18:50|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|12335.63|0
1631863140000|2021-09-17 07:19:00|12334.05|12334.05|12335.98|12335.98|12335.98|12335.98|12334.05|12334.05|0
1631863160000|2021-09-17 07:19:20|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|0
1631863210000|2021-09-17 07:20:10|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|12333.91|0
1631863220000|2021-09-17 07:20:20|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|0
1631863230000|2021-09-17 07:20:30|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|0
1631863240000|2021-09-17 07:20:40|12330.58|12330.58|12331.7|12331.7|12331.7|12331.7|12330.58|12330.58|0
1631863250000|2021-09-17 07:20:50|12334.87|12334.87|12333.82|12333.82|12334.87|12334.87|12333.29|12333.29|0
1631863260000|2021-09-17 07:21:00|12335.4|12335.4|12336.52|12336.52|12336.52|12336.52|12335.4|12335.4|0
1631863270000|2021-09-17 07:21:10|12338.1|12338.1|12338.1|12338.1|12338.58|12338.58|12338.1|12338.1|0
1631863280000|2021-09-17 07:21:20|12334.93|12334.93|12332.22|12332.22|12334.93|12334.93|12332.22|12332.22|0
1631863290000|2021-09-17 07:21:30|12331.1|12331.1|12331.08|12331.08|12331.1|12331.1|12329.5|12329.5|0
1631863300000|2021-09-17 07:21:40|12333.27|12333.27|12336.92|12336.92|12336.92|12336.92|12333.27|12333.27|0
1631863310000|2021-09-17 07:21:50|12335.49|12335.49|12334.03|12334.03|12335.49|12335.49|12334.03|12334.03|0
1631863340000|2021-09-17 07:22:20|12335.62|12335.62|12332.44|12332.44|12335.62|12335.62|12332.44|12332.44|0
1631863380000|2021-09-17 07:23:00|12332.93|12332.93|12333.41|12333.41|12333.41|12333.41|12332.93|12332.93|0
1631863420000|2021-09-17 07:23:40|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|12332.44|0
1631863440000|2021-09-17 07:24:00|12332.93|12332.93|12337.68|12337.68|12337.68|12337.68|12332.93|12332.93|0
1631863450000|2021-09-17 07:24:10|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|12339.14|0
1631863460000|2021-09-17 07:24:20|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|12337.56|0
1631863480000|2021-09-17 07:24:40|12338.99|12338.99|12341.15|12341.15|12341.15|12341.15|12338.99|12338.99|0
1631863500000|2021-09-17 07:25:00|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1631863520000|2021-09-17 07:25:20|12341.31|12341.31|12348.15|12348.15|12348.15|12348.15|12341.31|12341.31|0
1631863530000|2021-09-17 07:25:30|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|0
1631863550000|2021-09-17 07:25:50|12350.24|12350.24|12348.79|12348.79|12350.24|12350.24|12348.79|12348.79|0
1631863560000|2021-09-17 07:26:00|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|0
1631863590000|2021-09-17 07:26:30|12348.15|12348.15|12347.42|12347.42|12348.15|12348.15|12347.42|12347.42|0
1631863610000|2021-09-17 07:26:50|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|12345.83|0
1631863640000|2021-09-17 07:27:20|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|12344.87|0
1631863650000|2021-09-17 07:27:30|12345.99|12345.99|12347.11|12347.11|12347.11|12347.11|12345.99|12345.99|0
1631863670000|2021-09-17 07:27:50|12348.23|12348.23|12350.81|12350.81|12350.81|12350.81|12348.23|12348.23|0
1631863680000|2021-09-17 07:28:00|12352.26|12352.26|12356.54|12356.54|12358.61|12358.61|12352.26|12352.26|0
1631863690000|2021-09-17 07:28:10|12354.95|12354.95|12351.78|12351.78|12354.95|12354.95|12351.78|12351.78|0
1631863700000|2021-09-17 07:28:20|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|0
1631863720000|2021-09-17 07:28:40|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|12353.38|0
1631863750000|2021-09-17 07:29:10|12351.48|12351.48|12352.67|12352.67|12352.67|12352.67|12351.48|12351.48|0
1631863770000|2021-09-17 07:29:30|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|0
1631863780000|2021-09-17 07:29:40|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|0
1631863790000|2021-09-17 07:29:50|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|0
1631863800000|2021-09-17 07:30:00|12356.43|12356.43|12359.6|12359.6|12359.6|12359.6|12356.43|12356.43|0
1631863810000|2021-09-17 07:30:10|12360.08|12360.08|12361.05|12361.05|12361.05|12361.05|12360.08|12360.08|0
1631863830000|2021-09-17 07:30:30|12361.68|12361.68|12362.17|12362.17|12362.17|12362.17|12361.05|12361.05|0
1631863900000|2021-09-17 07:31:40|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|12362.88|0
1631863920000|2021-09-17 07:32:00|12363.85|12363.85|12364.44|12364.44|12364.44|12364.44|12363.85|12363.85|0
1631863930000|2021-09-17 07:32:10|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|0
1631863970000|2021-09-17 07:32:50|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|0
1631864000000|2021-09-17 07:33:20|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|0
1631864030000|2021-09-17 07:33:50|12366.87|12366.87|12365.75|12365.75|12366.87|12366.87|12365.75|12365.75|0
1631864040000|2021-09-17 07:34:00|12361.13|12361.13|12359.65|12359.65|12362.31|12362.31|12359.65|12359.65|0
1631864050000|2021-09-17 07:34:10|12358.69|12358.69|12360.14|12360.14|12360.14|12360.14|12358.69|12358.69|0
1631864060000|2021-09-17 07:34:20|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|0
1631864070000|2021-09-17 07:34:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631864100000|2021-09-17 07:35:00|12353.89|12353.89|12356.34|12356.34|12356.34|12356.34|12353.17|12353.17|0
1631864140000|2021-09-17 07:35:40|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1631864160000|2021-09-17 07:36:00|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|12356.47|0
1631864170000|2021-09-17 07:36:10|12357.92|12357.92|12356.95|12356.95|12357.92|12357.92|12356.95|12356.95|0
1631864180000|2021-09-17 07:36:20|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1631864200000|2021-09-17 07:36:40|12354.33|12354.33|12352.48|12352.48|12354.33|12354.33|12352.48|12352.48|0
1631864220000|2021-09-17 07:37:00|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|12352.96|0
1631864240000|2021-09-17 07:37:20|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|12352.24|0
1631864270000|2021-09-17 07:37:50|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|0
1631864280000|2021-09-17 07:38:00|12350.65|12350.65|12352.11|12352.11|12352.11|12352.11|12350.65|12350.65|0
1631864290000|2021-09-17 07:38:10|12352.84|12352.84|12351.38|12351.38|12352.84|12352.84|12351.38|12351.38|0
1631864340000|2021-09-17 07:39:00|12351.36|12351.36|12352.09|12352.09|12352.09|12352.09|12351.36|12351.36|0
1631864380000|2021-09-17 07:39:40|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|0
1631864390000|2021-09-17 07:39:50|12350.99|12350.99|12350.51|12350.51|12350.99|12350.99|12350.51|12350.51|0
1631864410000|2021-09-17 07:40:10|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|0
1631864470000|2021-09-17 07:41:10|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|12353.21|0
1631864480000|2021-09-17 07:41:20|12354.32|12354.32|12354.95|12354.95|12354.95|12354.95|12352.73|12352.73|0
1631864490000|2021-09-17 07:41:30|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|12353.84|0
1631864510000|2021-09-17 07:41:50|12354.95|12354.95|12357.18|12357.18|12357.18|12357.18|12354.95|12354.95|0
1631864530000|2021-09-17 07:42:10|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|0
1631864540000|2021-09-17 07:42:20|12358.17|12358.17|12359.76|12359.76|12359.76|12359.76|12358.17|12358.17|0
1631864590000|2021-09-17 07:43:10|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|12357.53|0
1631864620000|2021-09-17 07:43:40|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1631864660000|2021-09-17 07:44:20|12357.39|12357.39|12356.43|12356.43|12357.39|12357.39|12356.43|12356.43|0
1631864670000|2021-09-17 07:44:30|12356.91|12356.91|12356.2|12356.2|12356.91|12356.91|12356.2|12356.2|0
1631864680000|2021-09-17 07:44:40|12356.68|12356.68|12353.79|12353.79|12356.68|12356.68|12353.79|12353.79|0
1631864720000|2021-09-17 07:45:20|12352.66|12352.66|12351.94|12351.94|12352.66|12352.66|12351.94|12351.94|0
1631864730000|2021-09-17 07:45:30|12354.18|12354.18|12354.66|12354.66|12355.78|12355.78|12354.18|12354.18|0
1631864750000|2021-09-17 07:45:50|12355.62|12355.62|12357.21|12357.21|12357.21|12357.21|12355.62|12355.62|0
1631864760000|2021-09-17 07:46:00|12358.17|12358.17|12360.66|12360.66|12360.66|12360.66|12358.17|12358.17|0
1631864770000|2021-09-17 07:46:10|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|0
1631864790000|2021-09-17 07:46:30|12362.1|12362.1|12361.61|12361.61|12362.58|12362.58|12361.61|12361.61|0
1631864800000|2021-09-17 07:46:40|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|12362.33|0
1631864820000|2021-09-17 07:47:00|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1631864830000|2021-09-17 07:47:10|12363.43|12363.43|12364.54|12364.54|12365.02|12365.02|12363.43|12363.43|0
1631864880000|2021-09-17 07:48:00|12363.57|12363.57|12363.09|12363.09|12363.57|12363.57|12363.09|12363.09|0
1631864910000|2021-09-17 07:48:30|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1631864920000|2021-09-17 07:48:40|12360.06|12360.06|12355.72|12355.72|12360.06|12360.06|12355.72|12355.72|0
1631864960000|2021-09-17 07:49:20|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|12357.31|0
1631864970000|2021-09-17 07:49:30|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|12358.27|0
1631864980000|2021-09-17 07:49:40|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1631864990000|2021-09-17 07:49:50|12361.92|12361.92|12363.51|12363.51|12363.51|12363.51|12361.92|12361.92|0
1631865010000|2021-09-17 07:50:10|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|12364.48|0
1631865020000|2021-09-17 07:50:20|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|12363.03|0
1631865030000|2021-09-17 07:50:30|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|12361.44|0
1631865060000|2021-09-17 07:51:00|12360.96|12360.96|12360.48|12360.48|12360.96|12360.96|12360.48|12360.48|0
1631865070000|2021-09-17 07:51:10|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1631865100000|2021-09-17 07:51:40|12361.44|12361.44|12360.96|12360.96|12361.44|12361.44|12360.96|12360.96|0
1631865110000|2021-09-17 07:51:50|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|12359.51|0
1631865120000|2021-09-17 07:52:00|12359.03|12359.03|12358.55|12358.55|12359.03|12359.03|12358.55|12358.55|0
1631865160000|2021-09-17 07:52:40|12359.03|12359.03|12359.51|12359.51|12359.51|12359.51|12358.79|12358.79|0
1631865180000|2021-09-17 07:53:00|12361.1|12361.1|12366.98|12366.98|12366.98|12366.98|12361.1|12361.1|0
1631865190000|2021-09-17 07:53:10|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|12365.55|0
1631865200000|2021-09-17 07:53:20|12366.52|12366.52|12362.48|12362.48|12366.52|12366.52|12362.48|12362.48|0
1631865220000|2021-09-17 07:53:40|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1631865230000|2021-09-17 07:53:50|12361.36|12361.36|12361.85|12361.85|12361.85|12361.85|12361.36|12361.36|0
1631865240000|2021-09-17 07:54:00|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|12360.74|0
1631865250000|2021-09-17 07:54:10|12362.32|12362.32|12363.91|12363.91|12363.91|12363.91|12362.32|12362.32|0
1631865270000|2021-09-17 07:54:30|12364.39|12364.39|12363.42|12363.42|12364.87|12364.87|12363.42|12363.42|0
1631865330000|2021-09-17 07:55:30|12362.94|12362.94|12363.42|12363.42|12363.42|12363.42|12362.94|12362.94|0
1631865340000|2021-09-17 07:55:40|12364.39|12364.39|12365.35|12365.35|12365.35|12365.35|12364.39|12364.39|0
1631865360000|2021-09-17 07:56:00|12364.87|12364.87|12360.11|12360.11|12364.87|12364.87|12360.11|12360.11|0
1631865370000|2021-09-17 07:56:10|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1631865420000|2021-09-17 07:57:00|12360.36|12360.36|12360.84|12360.84|12360.84|12360.84|12360.36|12360.36|0
1631865430000|2021-09-17 07:57:10|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1631865460000|2021-09-17 07:57:40|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|0
1631865470000|2021-09-17 07:57:50|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1631865520000|2021-09-17 07:58:40|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1631865540000|2021-09-17 07:59:00|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|12367.05|0
1631865560000|2021-09-17 07:59:20|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|0
1631865590000|2021-09-17 07:59:50|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|0
1631865600000|2021-09-17 08:00:00|12367.76|12367.76|12368.25|12368.25|12368.25|12368.25|12367.76|12367.76|0
1631865640000|2021-09-17 08:00:40|12368.98|12368.98|12368.49|12368.49|12368.98|12368.98|12368.49|12368.49|0
1631865670000|2021-09-17 08:01:10|12367.76|12367.76|12368.49|12368.49|12368.49|12368.49|12367.76|12367.76|0
1631865680000|2021-09-17 08:01:20|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|12367.53|0
1631865720000|2021-09-17 08:02:00|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|12365.94|0
1631865730000|2021-09-17 08:02:10|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|0
1631865760000|2021-09-17 08:02:40|12364.5|12364.5|12365.62|12365.62|12365.62|12365.62|12364.5|12364.5|0
1631865770000|2021-09-17 08:02:50|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1631865780000|2021-09-17 08:03:00|12367.86|12367.86|12369.79|12369.79|12369.79|12369.79|12367.86|12367.86|0
1631865810000|2021-09-17 08:03:30|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631865830000|2021-09-17 08:03:50|12371.39|12371.39|12369.95|12369.95|12371.39|12371.39|12369.95|12369.95|0
1631865910000|2021-09-17 08:05:10|12366.77|12366.77|12364.53|12364.53|12366.77|12366.77|12364.53|12364.53|0
1631865920000|2021-09-17 08:05:20|12364.05|12364.05|12364.41|12364.41|12364.41|12364.41|12364.05|12364.05|0
1631865940000|2021-09-17 08:05:40|12362.97|12362.97|12358.21|12358.21|12362.97|12362.97|12358.21|12358.21|0
1631865950000|2021-09-17 08:05:50|12356.78|12356.78|12353.71|12353.71|12356.78|12356.78|12353.71|12353.71|0
1631865960000|2021-09-17 08:06:00|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|0
1631865970000|2021-09-17 08:06:10|12351.48|12351.48|12350.83|12350.83|12353.07|12353.07|12350.83|12350.83|0
1631865990000|2021-09-17 08:06:30|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1631866000000|2021-09-17 08:06:40|12353.02|12353.02|12353.02|12353.02|12353.75|12353.75|12353.02|12353.02|0
1631866020000|2021-09-17 08:07:00|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|12351.43|0
1631866080000|2021-09-17 08:08:00|12350.7|12350.7|12351.18|12351.18|12351.18|12351.18|12350.7|12350.7|0
1631866090000|2021-09-17 08:08:10|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|0
1631866100000|2021-09-17 08:08:20|12350.08|12350.08|12348.96|12348.96|12350.08|12350.08|12348.96|12348.96|0
1631866120000|2021-09-17 08:08:40|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|0
1631866130000|2021-09-17 08:08:50|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1631866140000|2021-09-17 08:09:00|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|12346.64|0
1631866170000|2021-09-17 08:09:30|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|12348.23|0
1631866190000|2021-09-17 08:09:50|12350.54|12350.54|12357.71|12357.71|12357.71|12357.71|12350.54|12350.54|0
1631866210000|2021-09-17 08:10:10|12358.9|12358.9|12359.38|12359.38|12359.38|12359.38|12358.9|12358.9|0
1631866230000|2021-09-17 08:10:30|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|0
1631866250000|2021-09-17 08:10:50|12359.63|12359.63|12355.26|12355.26|12359.63|12359.63|12355.26|12355.26|0
1631866260000|2021-09-17 08:11:00|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|12353.67|0
1631866270000|2021-09-17 08:11:10|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|0
1631866290000|2021-09-17 08:11:30|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|12354.13|0
1631866330000|2021-09-17 08:12:10|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|12353.42|0
1631866360000|2021-09-17 08:12:40|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|12350.25|0
1631866370000|2021-09-17 08:12:50|12351.83|12351.83|12358.94|12358.94|12358.94|12358.94|12351.83|12351.83|0
1631866380000|2021-09-17 08:13:00|12360.37|12360.37|12361.49|12361.49|12361.49|12361.49|12360.37|12360.37|0
1631866440000|2021-09-17 08:14:00|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|12361.98|0
1631866450000|2021-09-17 08:14:10|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|0
1631866460000|2021-09-17 08:14:20|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|0
1631866520000|2021-09-17 08:15:20|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|0
1631866550000|2021-09-17 08:15:50|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|12360.78|0
1631866570000|2021-09-17 08:16:10|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|12362.23|0
1631866640000|2021-09-17 08:17:20|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.23|12362.23|0
1631866660000|2021-09-17 08:17:40|12361.98|12361.98|12361.25|12361.25|12361.98|12361.98|12361.25|12361.25|0
1631866690000|2021-09-17 08:18:10|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|12361.73|0
1631866700000|2021-09-17 08:18:20|12361.25|12361.25|12360.77|12360.77|12361.25|12361.25|12360.77|12360.77|0
1631866720000|2021-09-17 08:18:40|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631866740000|2021-09-17 08:19:00|12361.41|12361.41|12362.53|12362.53|12362.53|12362.53|12361.41|12361.41|0
1631866770000|2021-09-17 08:19:30|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|12363.96|0
1631866810000|2021-09-17 08:20:10|12363.48|12363.48|12362.99|12362.99|12363.48|12363.48|12362.99|12362.99|0
1631866840000|2021-09-17 08:20:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631866910000|2021-09-17 08:21:50|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1631866960000|2021-09-17 08:22:40|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|0
1631867010000|2021-09-17 08:23:30|12363.27|12363.27|12363.12|12363.12|12363.27|12363.27|12362.64|12362.64|0
1631867020000|2021-09-17 08:23:40|12359.75|12359.75|12356.1|12356.1|12359.75|12359.75|12356.1|12356.1|0
1631867030000|2021-09-17 08:23:50|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|12355.37|0
1631867050000|2021-09-17 08:24:10|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|0
1631867060000|2021-09-17 08:24:20|12355.26|12355.26|12358.28|12358.28|12358.28|12358.28|12355.26|12355.26|0
1631867070000|2021-09-17 08:24:30|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|12358.76|0
1631867100000|2021-09-17 08:25:00|12359.24|12359.24|12358.51|12358.51|12359.24|12359.24|12358.51|12358.51|0
1631867120000|2021-09-17 08:25:20|12359.23|12359.23|12363.99|12363.99|12363.99|12363.99|12359.23|12359.23|0
1631867130000|2021-09-17 08:25:30|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|0
1631867170000|2021-09-17 08:26:10|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|12365.67|0
1631867180000|2021-09-17 08:26:20|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|0
1631867190000|2021-09-17 08:26:30|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|0
1631867290000|2021-09-17 08:28:10|12363.21|12363.21|12362.49|12362.49|12363.21|12363.21|12362.49|12362.49|0
1631867300000|2021-09-17 08:28:20|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|12360.91|0
1631867310000|2021-09-17 08:28:30|12359.94|12359.94|12359.23|12359.23|12359.94|12359.94|12359.23|12359.23|0
1631867340000|2021-09-17 08:29:00|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|0
1631867360000|2021-09-17 08:29:20|12360.69|12360.69|12361.42|12361.42|12361.42|12361.42|12360.69|12360.69|0
1631867370000|2021-09-17 08:29:30|12360.45|12360.45|12361.91|12361.91|12361.91|12361.91|12360.45|12360.45|0
1631867390000|2021-09-17 08:29:50|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|0
1631867410000|2021-09-17 08:30:10|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|12360.45|0
1631867420000|2021-09-17 08:30:20|12359.97|12359.97|12357.9|12357.9|12359.97|12359.97|12357.9|12357.9|0
1631867430000|2021-09-17 08:30:30|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|0
1631867440000|2021-09-17 08:30:40|12355.6|12355.6|12358.77|12358.77|12358.77|12358.77|12355.6|12355.6|0
1631867460000|2021-09-17 08:31:00|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|0
1631867500000|2021-09-17 08:31:40|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|0
1631867530000|2021-09-17 08:32:10|12359.5|12359.5|12360.47|12360.47|12361.2|12361.2|12359.5|12359.5|0
1631867560000|2021-09-17 08:32:40|12360.95|12360.95|12361.68|12361.68|12361.68|12361.68|12360.95|12360.95|0
1631867570000|2021-09-17 08:32:50|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|12363.26|0
1631867580000|2021-09-17 08:33:00|12362.53|12362.53|12363.26|12363.26|12363.26|12363.26|12362.53|12362.53|0
1631867620000|2021-09-17 08:33:40|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|0
1631867640000|2021-09-17 08:34:00|12362.66|12362.66|12359.74|12359.74|12362.66|12362.66|12359.74|12359.74|0
1631867660000|2021-09-17 08:34:20|12358.63|12358.63|12359.36|12359.36|12360.08|12360.08|12358.63|12358.63|0
1631867680000|2021-09-17 08:34:40|12360.94|12360.94|12362.53|12362.53|12362.53|12362.53|12360.94|12360.94|0
1631867690000|2021-09-17 08:34:50|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|0
1631867700000|2021-09-17 08:35:00|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|12364.21|0
1631867760000|2021-09-17 08:36:00|12367.57|12367.57|12367.32|12367.32|12368.54|12368.54|12367.32|12367.32|0
1631867780000|2021-09-17 08:36:20|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|12366.84|0
1631867810000|2021-09-17 08:36:50|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|12367.57|0
1631867830000|2021-09-17 08:37:10|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|12366.45|0
1631867840000|2021-09-17 08:37:20|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|12366.93|0
1631867860000|2021-09-17 08:37:40|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|12368.52|0
1631867900000|2021-09-17 08:38:20|12368.04|12368.04|12369.15|12369.15|12369.15|12369.15|12368.04|12368.04|0
1631867950000|2021-09-17 08:39:10|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|12368.42|0
1631867960000|2021-09-17 08:39:20|12369.15|12369.15|12367.56|12367.56|12369.15|12369.15|12367.56|12367.56|0
1631867980000|2021-09-17 08:39:40|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|12369.15|0
1631867990000|2021-09-17 08:39:50|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631868000000|2021-09-17 08:40:00|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|0
1631868050000|2021-09-17 08:40:50|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1631868100000|2021-09-17 08:41:40|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|12371.23|0
1631868140000|2021-09-17 08:42:20|12371.96|12371.96|12372.69|12372.69|12372.69|12372.69|12371.96|12371.96|0
1631868160000|2021-09-17 08:42:40|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1631868230000|2021-09-17 08:43:50|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|0
1631868240000|2021-09-17 08:44:00|12373.1|12373.1|12371.98|12371.98|12373.1|12373.1|12371.98|12371.98|0
1631868250000|2021-09-17 08:44:10|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|0
1631868270000|2021-09-17 08:44:30|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|12372.62|0
1631868290000|2021-09-17 08:44:50|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|12374.2|0
1631868340000|2021-09-17 08:45:40|12374.93|12374.93|12376.05|12376.05|12376.05|12376.05|12374.93|12374.93|0
1631868350000|2021-09-17 08:45:50|12374.93|12374.93|12375.9|12375.9|12375.9|12375.9|12374.93|12374.93|0
1631868360000|2021-09-17 08:46:00|12376.38|12376.38|12379.55|12379.55|12379.55|12379.55|12376.38|12376.38|0
1631868380000|2021-09-17 08:46:20|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1631868520000|2021-09-17 08:48:40|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|0
1631868540000|2021-09-17 08:49:00|12379.18|12379.18|12377.59|12377.59|12379.18|12379.18|12377.59|12377.59|0
1631868550000|2021-09-17 08:49:10|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1631868570000|2021-09-17 08:49:30|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|12379.66|0
1631868580000|2021-09-17 08:49:40|12381.09|12381.09|12381.8|12381.8|12381.8|12381.8|12381.09|12381.09|0
1631868600000|2021-09-17 08:50:00|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|0
1631868610000|2021-09-17 08:50:10|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|0
1631868620000|2021-09-17 08:50:20|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|12384.84|0
1631868660000|2021-09-17 08:51:00|12383.88|12383.88|12388.64|12388.64|12388.64|12388.64|12383.88|12383.88|0
1631868670000|2021-09-17 08:51:10|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1631868700000|2021-09-17 08:51:40|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|0
1631868770000|2021-09-17 08:52:50|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1631868780000|2021-09-17 08:53:00|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|12388.17|0
1631868830000|2021-09-17 08:53:50|12387.46|12387.46|12384.9|12384.9|12387.46|12387.46|12384.9|12384.9|0
1631868840000|2021-09-17 08:54:00|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1631868850000|2021-09-17 08:54:10|12385.06|12385.06|12381.3|12381.3|12385.06|12385.06|12381.3|12381.3|0
1631868860000|2021-09-17 08:54:20|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|12379.71|0
1631868870000|2021-09-17 08:54:30|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|12381.3|0
1631868900000|2021-09-17 08:55:00|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|12382.02|0
1631868960000|2021-09-17 08:56:00|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1631868980000|2021-09-17 08:56:20|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1631869000000|2021-09-17 08:56:40|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|12385.69|0
1631869020000|2021-09-17 08:57:00|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|12384.1|0
1631869130000|2021-09-17 08:58:50|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|0
1631869160000|2021-09-17 08:59:20|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1631869170000|2021-09-17 08:59:30|12391.41|12391.41|12390.94|12390.94|12391.41|12391.41|12389.82|12389.82|0
1631869190000|2021-09-17 08:59:50|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|12390.21|0
1631869200000|2021-09-17 09:00:00|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|0
1631869210000|2021-09-17 09:00:10|12390.21|12390.21|12391.8|12391.8|12391.8|12391.8|12390.21|12390.21|0
1631869220000|2021-09-17 09:00:20|12393.39|12393.39|12393.87|12393.87|12393.87|12393.87|12393.39|12393.39|0
1631869250000|2021-09-17 09:00:50|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|0
1631869270000|2021-09-17 09:01:10|12396.64|12396.64|12401.4|12401.4|12401.4|12401.4|12396.64|12396.64|0
1631869320000|2021-09-17 09:02:00|12398.22|12398.22|12396.64|12396.64|12398.22|12398.22|12396.64|12396.64|0
1631869330000|2021-09-17 09:02:10|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|12397.12|0
1631869340000|2021-09-17 09:02:20|12397.6|12397.6|12397.12|12397.12|12397.6|12397.6|12397.12|12397.12|0
1631869350000|2021-09-17 09:02:30|12396|12396|12396|12396|12396|12396|12396|12396|0
1631869380000|2021-09-17 09:03:00|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|0
1631869410000|2021-09-17 09:03:30|12394.41|12394.41|12396|12396|12396|12396|12394.41|12394.41|0
1631869420000|2021-09-17 09:03:40|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|0
1631869500000|2021-09-17 09:05:00|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|0
1631869540000|2021-09-17 09:05:40|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|12394.79|0
1631869550000|2021-09-17 09:05:50|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|0
1631869560000|2021-09-17 09:06:00|12396.86|12396.86|12398.45|12398.45|12398.45|12398.45|12396.86|12396.86|0
1631869580000|2021-09-17 09:06:20|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|0
1631869670000|2021-09-17 09:07:50|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|0
1631869680000|2021-09-17 09:08:00|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|12400.03|0
1631869710000|2021-09-17 09:08:30|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1631869720000|2021-09-17 09:08:40|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|12402.1|0
1631869760000|2021-09-17 09:09:20|12398.93|12398.93|12400.03|12400.03|12400.52|12400.52|12398.93|12398.93|0
1631869780000|2021-09-17 09:09:40|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|0
1631870100000|2021-09-17 09:15:00|12399.63|12399.63|12397.44|12397.44|12399.63|12399.63|12397.44|12397.44|0
1631870110000|2021-09-17 09:15:10|12389.51|12389.51|12386.58|12386.58|12392.69|12392.69|12386.58|12386.58|0
1631870120000|2021-09-17 09:15:20|12385.85|12385.85|12381.74|12381.74|12388.07|12388.07|12380.18|12380.18|0
1631870130000|2021-09-17 09:15:30|12380.77|12380.77|12373.27|12373.27|12380.77|12380.77|12372.79|12372.79|0
1631870140000|2021-09-17 09:15:40|12374|12374|12377.31|12377.31|12377.31|12377.31|12374|12374|0
1631870150000|2021-09-17 09:15:50|12379.56|12379.56|12380.77|12380.77|12380.77|12380.77|12379.56|12379.56|0
1631870160000|2021-09-17 09:16:00|12380.04|12380.04|12381.16|12381.16|12382.75|12382.75|12380.04|12380.04|0
1631870170000|2021-09-17 09:16:10|12381.64|12381.64|12384.21|12384.21|12384.21|12384.21|12381.64|12381.64|0
1631870180000|2021-09-17 09:16:20|12382.62|12382.62|12385.8|12385.8|12385.8|12385.8|12381.04|12381.04|0
1631870200000|2021-09-17 09:16:40|12387.38|12387.38|12389.93|12389.93|12389.93|12389.93|12387.38|12387.38|0
1631870210000|2021-09-17 09:16:50|12391.05|12391.05|12389.94|12389.94|12391.05|12391.05|12389.94|12389.94|0
1631870220000|2021-09-17 09:17:00|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|0
1631870240000|2021-09-17 09:17:20|12390.91|12390.91|12389.08|12389.08|12390.91|12390.91|12389.08|12389.08|0
1631870250000|2021-09-17 09:17:30|12390.54|12390.54|12392|12392|12392|12392|12390.54|12390.54|0
1631870270000|2021-09-17 09:17:50|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|12393.58|0
1631870280000|2021-09-17 09:18:00|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|12393.1|0
1631870290000|2021-09-17 09:18:10|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|0
1631870300000|2021-09-17 09:18:20|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1631870340000|2021-09-17 09:19:00|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|12393.11|0
1631870350000|2021-09-17 09:19:10|12392.38|12392.38|12391.18|12391.18|12392.38|12392.38|12391.18|12391.18|0
1631870360000|2021-09-17 09:19:20|12390.7|12390.7|12389.11|12389.11|12390.7|12390.7|12389.11|12389.11|0
1631870380000|2021-09-17 09:19:40|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1631870400000|2021-09-17 09:20:00|12390.56|12390.56|12390.08|12390.08|12390.56|12390.56|12390.08|12390.08|0
1631870420000|2021-09-17 09:20:20|12391.51|12391.51|12393.58|12393.58|12393.58|12393.58|12391.51|12391.51|0
1631870430000|2021-09-17 09:20:30|12394.06|12394.06|12394.54|12394.54|12396.13|12396.13|12394.06|12394.06|0
1631870450000|2021-09-17 09:20:50|12394.06|12394.06|12393.58|12393.58|12394.06|12394.06|12393.58|12393.58|0
1631870460000|2021-09-17 09:21:00|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|0
1631870470000|2021-09-17 09:21:10|12392.47|12392.47|12391.99|12391.99|12392.47|12392.47|12391.99|12391.99|0
1631870490000|2021-09-17 09:21:30|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1631870520000|2021-09-17 09:22:00|12390.39|12390.39|12389.28|12389.28|12390.39|12390.39|12387.22|12387.22|0
1631870530000|2021-09-17 09:22:10|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|12388.16|0
1631870540000|2021-09-17 09:22:20|12386.58|12386.58|12384.99|12384.99|12386.58|12386.58|12384.99|12384.99|0
1631870550000|2021-09-17 09:22:30|12388.16|12388.16|12389.75|12389.75|12389.75|12389.75|12388.16|12388.16|0
1631870580000|2021-09-17 09:23:00|12391.34|12391.34|12392.3|12392.3|12392.3|12392.3|12391.34|12391.34|0
1631870600000|2021-09-17 09:23:20|12391.82|12391.82|12390.23|12390.23|12391.82|12391.82|12390.23|12390.23|0
1631870630000|2021-09-17 09:23:50|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|0
1631870640000|2021-09-17 09:24:00|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|0
1631870660000|2021-09-17 09:24:20|12388.79|12388.79|12387.68|12387.68|12389.27|12389.27|12387.68|12387.68|0
1631870710000|2021-09-17 09:25:10|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1631870730000|2021-09-17 09:25:30|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1631870740000|2021-09-17 09:25:40|12386.34|12386.34|12385.22|12385.22|12386.34|12386.34|12385.22|12385.22|0
1631870750000|2021-09-17 09:25:50|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870770000|2021-09-17 09:26:10|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|0
1631870800000|2021-09-17 09:26:40|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|12383.05|0
1631870820000|2021-09-17 09:27:00|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870840000|2021-09-17 09:27:20|12386.08|12386.08|12389.25|12389.25|12389.25|12389.25|12386.08|12386.08|0
1631870850000|2021-09-17 09:27:30|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|12387.66|0
1631870880000|2021-09-17 09:28:00|12386.08|12386.08|12387.66|12387.66|12387.66|12387.66|12386.08|12386.08|0
1631870930000|2021-09-17 09:28:50|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631870940000|2021-09-17 09:29:00|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|12389.25|0
1631870960000|2021-09-17 09:29:20|12389.73|12389.73|12391.32|12391.32|12391.32|12391.32|12389.73|12389.73|0
1631870970000|2021-09-17 09:29:30|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1631870980000|2021-09-17 09:29:40|12391.96|12391.96|12391.47|12391.47|12391.96|12391.96|12391.47|12391.47|0
1631871000000|2021-09-17 09:30:00|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1631871020000|2021-09-17 09:30:20|12385.75|12385.75|12384.79|12384.79|12385.75|12385.75|12384.79|12384.79|0
1631871030000|2021-09-17 09:30:30|12383.67|12383.67|12382.31|12382.31|12383.67|12383.67|12380.24|12380.24|0
1631871070000|2021-09-17 09:31:10|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|12383.9|0
1631871080000|2021-09-17 09:31:20|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|12384.49|0
1631871120000|2021-09-17 09:32:00|12383.53|12383.53|12381.46|12381.46|12383.53|12383.53|12381.46|12381.46|0
1631871140000|2021-09-17 09:32:20|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|0
1631871160000|2021-09-17 09:32:40|12381.7|12381.7|12379.88|12379.88|12381.7|12381.7|12377.57|12377.57|0
1631871180000|2021-09-17 09:33:00|12380.25|12380.25|12381.48|12381.48|12381.83|12381.83|12380.25|12380.25|0
1631871220000|2021-09-17 09:33:40|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1631871240000|2021-09-17 09:34:00|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|0
1631871260000|2021-09-17 09:34:20|12375.73|12375.73|12376.2|12376.2|12376.2|12376.2|12374.61|12374.61|0
1631871270000|2021-09-17 09:34:30|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|12376.91|0
1631871280000|2021-09-17 09:34:40|12378.03|12378.03|12376.91|12376.91|12378.03|12378.03|12376.91|12376.91|0
1631871300000|2021-09-17 09:35:00|12377.64|12377.64|12376.91|12376.91|12377.64|12377.64|12376.91|12376.91|0
1631871310000|2021-09-17 09:35:10|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|0
1631871330000|2021-09-17 09:35:30|12373.26|12373.26|12375.33|12375.33|12375.33|12375.33|12373.26|12373.26|0
1631871340000|2021-09-17 09:35:40|12373.18|12373.18|12372.46|12372.46|12373.18|12373.18|12372.46|12372.46|0
1631871350000|2021-09-17 09:35:50|12374.05|12374.05|12375.64|12375.64|12375.64|12375.64|12374.05|12374.05|0
1631871400000|2021-09-17 09:36:40|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|0
1631871420000|2021-09-17 09:37:00|12372.46|12372.46|12375.64|12375.64|12375.64|12375.64|12372.46|12372.46|0
1631871430000|2021-09-17 09:37:10|12374.05|12374.05|12380.39|12380.39|12380.39|12380.39|12374.05|12374.05|0
1631871440000|2021-09-17 09:37:20|12377.22|12377.22|12378.81|12378.81|12378.81|12378.81|12377.22|12377.22|0
1631871450000|2021-09-17 09:37:30|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1631871500000|2021-09-17 09:38:20|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|12381.51|0
1631871510000|2021-09-17 09:38:30|12379.93|12379.93|12378.34|12378.34|12379.93|12379.93|12378.34|12378.34|0
1631871540000|2021-09-17 09:39:00|12377.22|12377.22|12378.81|12378.81|12378.81|12378.81|12377.22|12377.22|0
1631871550000|2021-09-17 09:39:10|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|12380.39|0
1631871580000|2021-09-17 09:39:40|12381.98|12381.98|12380.86|12380.86|12381.98|12381.98|12380.86|12380.86|0
1631871590000|2021-09-17 09:39:50|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1631871600000|2021-09-17 09:40:00|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|12382.93|0
1631871630000|2021-09-17 09:40:30|12382.34|12382.34|12383.33|12383.33|12383.92|12383.92|12382.34|12382.34|0
1631871640000|2021-09-17 09:40:40|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631871650000|2021-09-17 09:40:50|12386.04|12386.04|12385.55|12385.55|12386.04|12386.04|12385.55|12385.55|0
1631871660000|2021-09-17 09:41:00|12387.14|12387.14|12389.44|12389.44|12391.03|12391.03|12387.14|12387.14|0
1631871680000|2021-09-17 09:41:20|12387.86|12387.86|12386.27|12386.27|12387.86|12387.86|12386.27|12386.27|0
1631871730000|2021-09-17 09:42:10|12385.15|12385.15|12384.03|12384.03|12385.15|12385.15|12384.03|12384.03|0
1631871790000|2021-09-17 09:43:10|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|0
1631871800000|2021-09-17 09:43:20|12377.08|12377.08|12377.56|12377.56|12377.56|12377.56|12377.08|12377.08|0
1631871810000|2021-09-17 09:43:30|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|0
1631871860000|2021-09-17 09:44:20|12379.01|12379.01|12375.84|12375.84|12379.01|12379.01|12374.25|12374.25|0
1631871880000|2021-09-17 09:44:40|12377.42|12377.42|12375.84|12375.84|12377.42|12377.42|12375.84|12375.84|0
1631871900000|2021-09-17 09:45:00|12374.39|12374.39|12372.8|12372.8|12374.39|12374.39|12372.32|12372.32|0
1631871910000|2021-09-17 09:45:10|12371.22|12371.22|12373.25|12373.25|12374.85|12374.85|12371.22|12371.22|0
1631871920000|2021-09-17 09:45:20|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1631871930000|2021-09-17 09:45:30|12373.38|12373.38|12372.79|12372.79|12373.38|12373.38|12372.79|12372.79|0
1631871970000|2021-09-17 09:46:10|12371.2|12371.2|12369.61|12369.61|12371.2|12371.2|12368.51|12368.51|0
1631872010000|2021-09-17 09:46:50|12370.1|12370.1|12371.68|12371.68|12371.68|12371.68|12370.1|12370.1|0
1631872020000|2021-09-17 09:47:00|12372.4|12372.4|12373.98|12373.98|12373.98|12373.98|12372.4|12372.4|0
1631872040000|2021-09-17 09:47:20|12374.7|12374.7|12376.29|12376.29|12376.29|12376.29|12374.7|12374.7|0
1631872060000|2021-09-17 09:47:40|12377.87|12377.87|12378.99|12378.99|12378.99|12378.99|12377.87|12377.87|0
1631872080000|2021-09-17 09:48:00|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|12380.58|0
1631872110000|2021-09-17 09:48:30|12381.31|12381.31|12380.82|12380.82|12381.31|12381.31|12380.82|12380.82|0
1631872120000|2021-09-17 09:48:40|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1631872140000|2021-09-17 09:49:00|12380.93|12380.93|12381.79|12381.79|12382.52|12382.52|12380.93|12380.93|0
1631872150000|2021-09-17 09:49:10|12380.2|12380.2|12379.72|12379.72|12380.2|12380.2|12379.72|12379.72|0
1631872160000|2021-09-17 09:49:20|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1631872180000|2021-09-17 09:49:40|12377.03|12377.03|12375.45|12375.45|12377.03|12377.03|12375.45|12375.45|0
1631872190000|2021-09-17 09:49:50|12373.99|12373.99|12375.57|12375.57|12377.16|12377.16|12373.99|12373.99|0
1631872200000|2021-09-17 09:50:00|12377.91|12377.91|12373.35|12373.35|12380.61|12380.61|12372.87|12372.87|0
1631872210000|2021-09-17 09:50:10|12371.89|12371.89|12372.03|12372.03|12372.75|12372.75|12370.17|12370.17|0
1631872220000|2021-09-17 09:50:20|12372.51|12372.51|12372.03|12372.03|12373.72|12373.72|12372.03|12372.03|0
1631872230000|2021-09-17 09:50:30|12374.61|12374.61|12373.51|12373.51|12374.61|12374.61|12371.9|12371.9|0
1631872240000|2021-09-17 09:50:40|12372.78|12372.78|12376.7|12376.7|12376.7|12376.7|12372.78|12372.78|0
1631872250000|2021-09-17 09:50:50|12375.11|12375.11|12372.78|12372.78|12375.11|12375.11|12372.78|12372.78|0
1631872260000|2021-09-17 09:51:00|12375.02|12375.02|12376.45|12376.45|12376.45|12376.45|12374.29|12374.29|0
1631872270000|2021-09-17 09:51:10|12375.72|12375.72|12378.52|12378.52|12378.52|12378.52|12374.99|12374.99|0
1631872280000|2021-09-17 09:51:20|12376.93|12376.93|12374.73|12374.73|12376.93|12376.93|12374.35|12374.35|0
1631872290000|2021-09-17 09:51:30|12373.07|12373.07|12371.96|12371.96|12374.65|12374.65|12371.48|12371.48|0
1631872300000|2021-09-17 09:51:40|12371.57|12371.57|12372.78|12372.78|12375.49|12375.49|12369.24|12369.24|0
1631872310000|2021-09-17 09:51:50|12374.37|12374.37|12372.91|12372.91|12374.37|12374.37|12372.91|12372.91|0
1631872320000|2021-09-17 09:52:00|12374.03|12374.03|12374.99|12374.99|12374.99|12374.99|12374.03|12374.03|0
1631872330000|2021-09-17 09:52:10|12372.41|12372.41|12374.76|12374.76|12374.76|12374.76|12372.18|12372.18|0
1631872340000|2021-09-17 09:52:20|12372.18|12372.18|12370.25|12370.25|12372.18|12372.18|12370.25|12370.25|0
1631872350000|2021-09-17 09:52:30|12371.85|12371.85|12373.31|12373.31|12373.31|12373.31|12371.85|12371.85|0
1631872360000|2021-09-17 09:52:40|12371.73|12371.73|12365.83|12365.83|12372.69|12372.69|12365.1|12365.1|0
1631872370000|2021-09-17 09:52:50|12365.24|12365.24|12371.21|12371.21|12373.29|12373.29|12365.24|12365.24|0
1631872380000|2021-09-17 09:53:00|12371.47|12371.47|12369.23|12369.23|12373.06|12373.06|12369.23|12369.23|0
1631872390000|2021-09-17 09:53:10|12368.11|12368.11|12372.19|12372.19|12372.19|12372.19|12367.38|12367.38|0
1631872400000|2021-09-17 09:53:20|12370.34|12370.34|12370.34|12370.34|12374.25|12374.25|12370.34|12370.34|0
1631872410000|2021-09-17 09:53:30|12370.6|12370.6|12371.06|12371.06|12373.77|12373.77|12369.48|12369.48|0
1631872420000|2021-09-17 09:53:40|12369.21|12369.21|12370.6|12370.6|12373.04|12373.04|12369.21|12369.21|0
1631872430000|2021-09-17 09:53:50|12369.96|12369.96|12367.63|12367.63|12369.96|12369.96|12367.63|12367.63|0
1631872440000|2021-09-17 09:54:00|12366.31|12366.31|12365.09|12365.09|12370.97|12370.97|12365.09|12365.09|0
1631872450000|2021-09-17 09:54:10|12366.21|12366.21|12367.32|12367.32|12367.32|12367.32|12363.37|12363.37|0
1631872460000|2021-09-17 09:54:20|12365.73|12365.73|12367.05|12367.05|12367.05|12367.05|12365.73|12365.73|0
1631872470000|2021-09-17 09:54:30|12368.9|12368.9|12365.48|12365.48|12368.9|12368.9|12365.48|12365.48|0
1631872480000|2021-09-17 09:54:40|12363.63|12363.63|12367.44|12367.44|12368.66|12368.66|12363.63|12363.63|0
1631872490000|2021-09-17 09:54:50|12367.55|12367.55|12366.32|12366.32|12367.55|12367.55|12366.32|12366.32|0
1631872500000|2021-09-17 09:55:00|12368.17|12368.17|12364.61|12364.61|12368.17|12368.17|12363.88|12363.88|0
1631872510000|2021-09-17 09:55:10|12363.88|12363.88|12361.92|12361.92|12368.26|12368.26|12361.92|12361.92|0
1631872520000|2021-09-17 09:55:20|12361.19|12361.19|12360.44|12360.44|12362.78|12362.78|12360.44|12360.44|0
1631872530000|2021-09-17 09:55:30|12358.86|12358.86|12362.78|12362.78|12362.78|12362.78|12358.86|12358.86|0
1631872540000|2021-09-17 09:55:40|12363.26|12363.26|12366.7|12366.7|12366.7|12366.7|12361.41|12361.41|0
1631872550000|2021-09-17 09:55:50|12365.11|12365.11|12359.96|12359.96|12365.11|12365.11|12359.34|12359.34|0
1631872560000|2021-09-17 09:56:00|12360.62|12360.62|12360.62|12360.62|12362.2|12362.2|12360.62|12360.62|0
1631872570000|2021-09-17 09:56:10|12359.03|12359.03|12360.49|12360.49|12360.49|12360.49|12357.91|12357.91|0
1631872580000|2021-09-17 09:56:20|12362.58|12362.58|12360.62|12360.62|12362.58|12362.58|12360.62|12360.62|0
1631872590000|2021-09-17 09:56:30|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|12361.74|0
1631872600000|2021-09-17 09:56:40|12360.62|12360.62|12360.46|12360.46|12361.83|12361.83|12359.98|12359.98|0
1631872610000|2021-09-17 09:56:50|12358.88|12358.88|12359.35|12359.35|12360.95|12360.95|12358.25|12358.25|0
1631872620000|2021-09-17 09:57:00|12360.47|12360.47|12359.38|12359.38|12360.95|12360.95|12359.38|12359.38|0
1631872630000|2021-09-17 09:57:10|12358.65|12358.65|12361.23|12361.23|12361.23|12361.23|12358.65|12358.65|0
1631872640000|2021-09-17 09:57:20|12362.35|12362.35|12359.27|12359.27|12362.35|12362.35|12358.9|12358.9|0
1631872650000|2021-09-17 09:57:30|12360.39|12360.39|12362.33|12362.33|12362.33|12362.33|12360.39|12360.39|0
1631872660000|2021-09-17 09:57:40|12361.21|12361.21|12363.19|12363.19|12363.19|12363.19|12359.75|12359.75|0
1631872670000|2021-09-17 09:57:50|12361.34|12361.34|12362.55|12362.55|12362.55|12362.55|12361.34|12361.34|0
1631872680000|2021-09-17 09:58:00|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|12360.96|0
1631872690000|2021-09-17 09:58:10|12364.88|12364.88|12365.99|12365.99|12365.99|12365.99|12362.55|12362.55|0
1631872700000|2021-09-17 09:58:20|12367.59|12367.59|12364.87|12364.87|12367.59|12367.59|12363.65|12363.65|0
1631872710000|2021-09-17 09:58:30|12367.84|12367.84|12361.96|12361.96|12367.84|12367.84|12360.11|12360.11|0
1631872720000|2021-09-17 09:58:40|12363.55|12363.55|12361.48|12361.48|12363.55|12363.55|12360.48|12360.48|0
1631872730000|2021-09-17 09:58:50|12360.75|12360.75|12361.85|12361.85|12361.85|12361.85|12360.02|12360.02|0
1631872740000|2021-09-17 09:59:00|12362.58|12362.58|12365.13|12365.13|12365.13|12365.13|12360.99|12360.99|0
1631872750000|2021-09-17 09:59:10|12363.67|12363.67|12365.9|12365.9|12365.9|12365.9|12363.67|12363.67|0
1631872760000|2021-09-17 09:59:20|12366.38|12366.38|12367.09|12367.09|12367.09|12367.09|12365.26|12365.26|0
1631872770000|2021-09-17 09:59:30|12370.06|12370.06|12370.55|12370.55|12370.55|12370.55|12370.06|12370.06|0
1631872780000|2021-09-17 09:59:40|12369.42|12369.42|12370.06|12370.06|12370.06|12370.06|12366.84|12366.84|0
1631872790000|2021-09-17 09:59:50|12370.55|12370.55|12371.97|12371.97|12374.22|12374.22|12370.55|12370.55|0
1631872800000|2021-09-17 10:00:00|12373.83|12373.83|12370.17|12370.17|12373.83|12373.83|12370.17|12370.17|0
1631872830000|2021-09-17 10:00:30|12370.9|12370.9|12366.61|12366.61|12370.9|12370.9|12366.61|12366.61|0
1631872850000|2021-09-17 10:00:50|12367.09|12367.09|12369.33|12369.33|12369.33|12369.33|12367.09|12367.09|0
1631872860000|2021-09-17 10:01:00|12367.75|12367.75|12367.26|12367.26|12367.75|12367.75|12367.26|12367.26|0
1631872880000|2021-09-17 10:01:20|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1631872890000|2021-09-17 10:01:30|12366.87|12366.87|12364.56|12364.56|12366.87|12366.87|12364.56|12364.56|0
1631872920000|2021-09-17 10:02:00|12361.39|12361.39|12360.17|12360.17|12361.39|12361.39|12360.17|12360.17|0
1631872940000|2021-09-17 10:02:20|12361.28|12361.28|12364.24|12364.24|12364.24|12364.24|12361.28|12361.28|0
1631872960000|2021-09-17 10:02:40|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|12361.06|0
1631872970000|2021-09-17 10:02:50|12359.95|12359.95|12362.52|12362.52|12362.52|12362.52|12359.95|12359.95|0
1631872980000|2021-09-17 10:03:00|12360.94|12360.94|12358.39|12358.39|12360.94|12360.94|12358.39|12358.39|0
1631872990000|2021-09-17 10:03:10|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1631873000000|2021-09-17 10:03:20|12358.85|12358.85|12355.93|12355.93|12358.85|12358.85|12355.93|12355.93|0
1631873010000|2021-09-17 10:03:30|12354.97|12354.97|12352.26|12352.26|12354.97|12354.97|12351.55|12351.55|0
1631873020000|2021-09-17 10:03:40|12351.78|12351.78|12354.93|12354.93|12354.93|12354.93|12351.78|12351.78|0
1631873030000|2021-09-17 10:03:50|12353.35|12353.35|12352.62|12352.62|12353.35|12353.35|12352.62|12352.62|0
1631873100000|2021-09-17 10:05:00|12354.2|12354.2|12355.32|12355.32|12355.32|12355.32|12354.2|12354.2|0
1631873110000|2021-09-17 10:05:10|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|12356.91|0
1631873120000|2021-09-17 10:05:20|12358.5|12358.5|12359.46|12359.46|12359.46|12359.46|12358.5|12358.5|0
1631873180000|2021-09-17 10:06:20|12357.88|12357.88|12353.12|12353.12|12357.88|12357.88|12353.12|12353.12|0
1631873200000|2021-09-17 10:06:40|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|0
1631873210000|2021-09-17 10:06:50|12353.12|12353.12|12353.59|12353.59|12354.7|12354.7|12353.12|12353.12|0
1631873220000|2021-09-17 10:07:00|12355.18|12355.18|12356.14|12356.14|12356.14|12356.14|12355.18|12355.18|0
1631873240000|2021-09-17 10:07:20|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|0
1631873250000|2021-09-17 10:07:30|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1631873280000|2021-09-17 10:08:00|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|0
1631873290000|2021-09-17 10:08:10|12356.65|12356.65|12363|12363|12363|12363|12356.65|12356.65|0
1631873310000|2021-09-17 10:08:30|12366.17|12366.17|12367.76|12367.76|12367.76|12367.76|12366.17|12366.17|0
1631873320000|2021-09-17 10:08:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631873340000|2021-09-17 10:09:00|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1631873370000|2021-09-17 10:09:30|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|12358.24|0
1631873400000|2021-09-17 10:10:00|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|0
1631873420000|2021-09-17 10:10:20|12356.55|12356.55|12358.01|12358.01|12358.01|12358.01|12356.55|12356.55|0
1631873430000|2021-09-17 10:10:30|12352.77|12352.77|12354.35|12354.35|12355.94|12355.94|12352.77|12352.77|0
1631873450000|2021-09-17 10:10:50|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1631873480000|2021-09-17 10:11:20|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1631873540000|2021-09-17 10:12:20|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|0
1631873550000|2021-09-17 10:12:30|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|12354.35|0
1631873620000|2021-09-17 10:13:40|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|0
1631873630000|2021-09-17 10:13:50|12356.53|12356.53|12357.01|12357.01|12357.01|12357.01|12356.53|12356.53|0
1631873640000|2021-09-17 10:14:00|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|0
1631873660000|2021-09-17 10:14:20|12355.91|12355.91|12357.03|12357.03|12357.03|12357.03|12355.91|12355.91|0
1631873690000|2021-09-17 10:14:50|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|0
1631873700000|2021-09-17 10:15:00|12358.13|12358.13|12357.65|12357.65|12358.13|12358.13|12357.17|12357.17|0
1631873760000|2021-09-17 10:16:00|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1631873770000|2021-09-17 10:16:10|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|0
1631873790000|2021-09-17 10:16:30|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1631873800000|2021-09-17 10:16:40|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|0
1631873810000|2021-09-17 10:16:50|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|0
1631873890000|2021-09-17 10:18:10|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|0
1631873910000|2021-09-17 10:18:30|12363.06|12363.06|12361.48|12361.48|12363.06|12363.06|12361.48|12361.48|0
1631873930000|2021-09-17 10:18:50|12361|12361|12361|12361|12361|12361|12361|12361|0
1631874010000|2021-09-17 10:20:10|12359.41|12359.41|12358.93|12358.93|12359.41|12359.41|12358.93|12358.93|0
1631874140000|2021-09-17 10:22:20|12357.81|12357.81|12356.22|12356.22|12357.81|12357.81|12355.1|12355.1|0
1631874150000|2021-09-17 10:22:30|12355.1|12355.1|12354.62|12354.62|12355.1|12355.1|12354.62|12354.62|0
1631874160000|2021-09-17 10:22:40|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|0
1631874170000|2021-09-17 10:22:50|12353.01|12353.01|12352.53|12352.53|12353.01|12353.01|12352.53|12352.53|0
1631874180000|2021-09-17 10:23:00|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|0
1631874210000|2021-09-17 10:23:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631874240000|2021-09-17 10:24:00|12354.51|12354.51|12350.46|12350.46|12354.51|12354.51|12350.46|12350.46|0
1631874250000|2021-09-17 10:24:10|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|0
1631874300000|2021-09-17 10:25:00|12351.08|12351.08|12349.96|12349.96|12351.08|12351.08|12349.96|12349.96|0
1631874310000|2021-09-17 10:25:10|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|0
1631874320000|2021-09-17 10:25:20|12351.57|12351.57|12352.05|12352.05|12352.05|12352.05|12351.57|12351.57|0
1631874380000|2021-09-17 10:26:20|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|0
1631874390000|2021-09-17 10:26:30|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|12352.05|0
1631874400000|2021-09-17 10:26:40|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1631874420000|2021-09-17 10:27:00|12348.59|12348.59|12349.32|12349.32|12349.32|12349.32|12347.86|12347.86|0
1631874440000|2021-09-17 10:27:20|12348.84|12348.84|12350.43|12350.43|12350.43|12350.43|12348.84|12348.84|0
1631874480000|2021-09-17 10:28:00|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|12349.95|0
1631874500000|2021-09-17 10:28:20|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|0
1631874540000|2021-09-17 10:29:00|12352.03|12352.03|12351.55|12351.55|12352.03|12352.03|12351.55|12351.55|0
1631874550000|2021-09-17 10:29:10|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874580000|2021-09-17 10:29:40|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1631874640000|2021-09-17 10:30:40|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874670000|2021-09-17 10:31:10|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1631874680000|2021-09-17 10:31:20|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874720000|2021-09-17 10:32:00|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|0
1631874850000|2021-09-17 10:34:10|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|0
1631874970000|2021-09-17 10:36:10|12351.69|12351.69|12349.97|12349.97|12351.69|12351.69|12349.97|12349.97|0
1631875020000|2021-09-17 10:37:00|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|0
1631875050000|2021-09-17 10:37:30|12351.42|12351.42|12350.94|12350.94|12351.42|12351.42|12350.94|12350.94|0
1631875080000|2021-09-17 10:38:00|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|0
1631875160000|2021-09-17 10:39:20|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|0
1631875210000|2021-09-17 10:40:10|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1631875230000|2021-09-17 10:40:30|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|0
1631875310000|2021-09-17 10:41:50|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|0
1631875320000|2021-09-17 10:42:00|12348.16|12348.16|12345.61|12345.61|12348.16|12348.16|12345.61|12345.61|0
1631875350000|2021-09-17 10:42:30|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|0
1631875360000|2021-09-17 10:42:40|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|0
1631875370000|2021-09-17 10:42:50|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|0
1631875380000|2021-09-17 10:43:00|12341.8|12341.8|12339.95|12339.95|12342.92|12342.92|12339.95|12339.95|0
1631875400000|2021-09-17 10:43:20|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|0
1631875430000|2021-09-17 10:43:50|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|0
1631875440000|2021-09-17 10:44:00|12340.57|12340.57|12338.64|12338.64|12340.57|12340.57|12338.64|12338.64|0
1631875480000|2021-09-17 10:44:40|12339.12|12339.12|12339.85|12339.85|12339.85|12339.85|12339.12|12339.12|0
1631875500000|2021-09-17 10:45:00|12340.33|12340.33|12337.78|12337.78|12340.33|12340.33|12337.3|12337.3|0
1631875510000|2021-09-17 10:45:10|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|0
1631875520000|2021-09-17 10:45:20|12337.14|12337.14|12336.66|12336.66|12337.14|12337.14|12336.66|12336.66|0
1631875530000|2021-09-17 10:45:30|12337.14|12337.14|12338.73|12338.73|12338.73|12338.73|12337.14|12337.14|0
1631875560000|2021-09-17 10:46:00|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|12339.21|0
1631875600000|2021-09-17 10:46:40|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|0
1631875610000|2021-09-17 10:46:50|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|12337.76|0
1631875690000|2021-09-17 10:48:10|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|12338.25|0
1631875710000|2021-09-17 10:48:30|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|0
1631875780000|2021-09-17 10:49:40|12340.8|12340.8|12343.97|12343.97|12343.97|12343.97|12340.8|12340.8|0
1631875810000|2021-09-17 10:50:10|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|0
1631875820000|2021-09-17 10:50:20|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|0
1631875870000|2021-09-17 10:51:10|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|12346.04|0
1631875920000|2021-09-17 10:52:00|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|0
1631875950000|2021-09-17 10:52:30|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|0
1631875990000|2021-09-17 10:53:10|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876040000|2021-09-17 10:54:00|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|0
1631876090000|2021-09-17 10:54:50|12343.97|12343.97|12343.24|12343.24|12343.97|12343.97|12343.24|12343.24|0
1631876100000|2021-09-17 10:55:00|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876110000|2021-09-17 10:55:10|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|0
1631876170000|2021-09-17 10:56:10|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1631876220000|2021-09-17 10:57:00|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|12343.49|0
1631876280000|2021-09-17 10:58:00|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|12345.07|0
1631876370000|2021-09-17 10:59:30|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|12346.19|0
1631876380000|2021-09-17 10:59:40|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1631876400000|2021-09-17 11:00:00|12342.39|12342.39|12339.35|12339.35|12342.39|12342.39|12339.35|12339.35|0
1631876440000|2021-09-17 11:00:40|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|0
1631876500000|2021-09-17 11:01:40|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|12340.96|0
1631876520000|2021-09-17 11:02:00|12342.54|12342.54|12340.96|12340.96|12344.13|12344.13|12340.96|12340.96|0
1631876530000|2021-09-17 11:02:10|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|12340.48|0
1631876550000|2021-09-17 11:02:30|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|0
1631876570000|2021-09-17 11:02:50|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|12342.79|0
1631876630000|2021-09-17 11:03:50|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|0
1631876640000|2021-09-17 11:04:00|12346.71|12346.71|12347.68|12347.68|12347.68|12347.68|12346.71|12346.71|0
1631876660000|2021-09-17 11:04:20|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|12352.43|0
1631876670000|2021-09-17 11:04:30|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|12352.92|0
1631876680000|2021-09-17 11:04:40|12354.5|12354.5|12354.98|12354.98|12354.98|12354.98|12354.5|12354.5|0
1631876700000|2021-09-17 11:05:00|12357.13|12357.13|12358.56|12358.56|12358.56|12358.56|12357.13|12357.13|0
1631876710000|2021-09-17 11:05:10|12360.15|12360.15|12361.58|12361.58|12361.58|12361.58|12360.15|12360.15|0
1631876740000|2021-09-17 11:05:40|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|0
1631876750000|2021-09-17 11:05:50|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|0
1631876760000|2021-09-17 11:06:00|12364.76|12364.76|12358|12358|12364.76|12364.76|12358|12358|0
1631876770000|2021-09-17 11:06:10|12357.04|12357.04|12357.75|12357.75|12357.75|12357.75|12357.04|12357.04|0
1631876810000|2021-09-17 11:06:50|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1631876820000|2021-09-17 11:07:00|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1631876920000|2021-09-17 11:08:40|12355.2|12355.2|12354.24|12354.24|12355.2|12355.2|12354.24|12354.24|0
1631876930000|2021-09-17 11:08:50|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|12355.36|0
1631876940000|2021-09-17 11:09:00|12354.24|12354.24|12355.36|12355.36|12355.36|12355.36|12354.24|12354.24|0
1631876960000|2021-09-17 11:09:20|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|0
1631877010000|2021-09-17 11:10:10|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|12354.25|0
1631877020000|2021-09-17 11:10:20|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|0
1631877060000|2021-09-17 11:11:00|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|0
1631877120000|2021-09-17 11:12:00|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|0
1631877180000|2021-09-17 11:13:00|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|12352.61|0
1631877190000|2021-09-17 11:13:10|12351.02|12351.02|12350.31|12350.31|12351.02|12351.02|12350.31|12350.31|0
1631877300000|2021-09-17 11:15:00|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|0
1631877310000|2021-09-17 11:15:10|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|0
1631877460000|2021-09-17 11:17:40|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|0
1631877470000|2021-09-17 11:17:50|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|12353.1|0
1631877550000|2021-09-17 11:19:10|12352.62|12352.62|12352.14|12352.14|12352.62|12352.62|12352.14|12352.14|0
1631877560000|2021-09-17 11:19:20|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|12351.66|0
1631877570000|2021-09-17 11:19:30|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|12352.14|0
1631877600000|2021-09-17 11:20:00|12348.97|12348.97|12350.55|12350.55|12350.55|12350.55|12348.97|12348.97|0
1631877680000|2021-09-17 11:21:20|12351.68|12351.68|12352.8|12352.8|12352.8|12352.8|12351.68|12351.68|0
1631877750000|2021-09-17 11:22:30|12349.62|12349.62|12348.66|12348.66|12349.62|12349.62|12348.66|12348.66|0
1631877760000|2021-09-17 11:22:40|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1631877780000|2021-09-17 11:23:00|12343.9|12343.9|12345.49|12345.49|12345.49|12345.49|12343.9|12343.9|0
1631877790000|2021-09-17 11:23:10|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|0
1631877840000|2021-09-17 11:24:00|12348.04|12348.04|12349.82|12349.82|12349.82|12349.82|12346.45|12346.45|0
1631877850000|2021-09-17 11:24:10|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|0
1631877860000|2021-09-17 11:24:20|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|0
1631877900000|2021-09-17 11:25:00|12350.47|12350.47|12349.51|12349.51|12350.47|12350.47|12349.51|12349.51|0
1631877910000|2021-09-17 11:25:10|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|0
1631877920000|2021-09-17 11:25:20|12349.26|12349.26|12349.74|12349.74|12349.74|12349.74|12349.26|12349.26|0
1631877930000|2021-09-17 11:25:30|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|12349.26|0
1631877950000|2021-09-17 11:25:50|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|0
1631877960000|2021-09-17 11:26:00|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|0
1631877970000|2021-09-17 11:26:10|12339.25|12339.25|12339.25|12339.25|12340.37|12340.37|12339.25|12339.25|0
1631877980000|2021-09-17 11:26:20|12340.37|12340.37|12341.49|12341.49|12342.61|12342.61|12340.37|12340.37|0
1631878030000|2021-09-17 11:27:10|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|0
1631878040000|2021-09-17 11:27:20|12339.88|12339.88|12335.28|12335.28|12339.88|12339.88|12335.28|12335.28|0
1631878060000|2021-09-17 11:27:40|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|0
1631878070000|2021-09-17 11:27:50|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|12338.45|0
1631878080000|2021-09-17 11:28:00|12340.04|12340.04|12342.11|12342.11|12342.11|12342.11|12340.04|12340.04|0
1631878090000|2021-09-17 11:28:10|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|0
1631878130000|2021-09-17 11:28:50|12342.11|12342.11|12340.99|12340.99|12342.11|12342.11|12340.99|12340.99|0
1631878140000|2021-09-17 11:29:00|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1631878170000|2021-09-17 11:29:30|12341.63|12341.63|12341.38|12341.38|12342.11|12342.11|12341.38|12341.38|0
1631878180000|2021-09-17 11:29:40|12343.62|12343.62|12344.59|12344.59|12344.59|12344.59|12343.62|12343.62|0
1631878190000|2021-09-17 11:29:50|12347.76|12347.76|12349.34|12349.34|12349.34|12349.34|12347.76|12347.76|0
1631878200000|2021-09-17 11:30:00|12349.83|12349.83|12348.71|12348.71|12349.83|12349.83|12348.71|12348.71|0
1631878210000|2021-09-17 11:30:10|12348.23|12348.23|12341.21|12341.21|12348.23|12348.23|12341.21|12341.21|0
1631878220000|2021-09-17 11:30:20|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|0
1631878250000|2021-09-17 11:30:50|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|0
1631878320000|2021-09-17 11:32:00|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|12342.34|0
1631878340000|2021-09-17 11:32:20|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|0
1631878380000|2021-09-17 11:33:00|12342.34|12342.34|12343.3|12343.3|12343.3|12343.3|12342.34|12342.34|0
1631878430000|2021-09-17 11:33:50|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.37|12341.37|0
1631878460000|2021-09-17 11:34:20|12345.22|12345.22|12345.22|12345.22|12345.22|12345.22|12342.97|12342.97|0
1631878470000|2021-09-17 11:34:30|12344.03|12344.03|12342.32|12342.32|12344.03|12344.03|12341.2|12341.2|0
1631878500000|2021-09-17 11:35:00|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|0
1631878550000|2021-09-17 11:35:50|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|0
1631878580000|2021-09-17 11:36:20|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|0
1631878590000|2021-09-17 11:36:30|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|0
1631878670000|2021-09-17 11:37:50|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|0
1631878680000|2021-09-17 11:38:00|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|12341.93|0
1631878690000|2021-09-17 11:38:10|12345.11|12345.11|12344.64|12344.64|12345.11|12345.11|12344.64|12344.64|0
1631878710000|2021-09-17 11:38:30|12345.76|12345.76|12344.64|12344.64|12345.76|12345.76|12344.64|12344.64|0
1631878800000|2021-09-17 11:40:00|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|12341.47|0
1631878840000|2021-09-17 11:40:40|12343.05|12343.05|12341.47|12341.47|12343.05|12343.05|12341.47|12341.47|0
1631878880000|2021-09-17 11:41:20|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|12342.59|0
1631878930000|2021-09-17 11:42:10|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|0
1631878960000|2021-09-17 11:42:40|12343.46|12343.46|12345.53|12345.53|12345.53|12345.53|12343.46|12343.46|0
1631878980000|2021-09-17 11:43:00|12345.05|12345.05|12344.56|12344.56|12345.05|12345.05|12344.56|12344.56|0
1631879050000|2021-09-17 11:44:10|12344.08|12344.08|12343.6|12343.6|12344.08|12344.08|12343.6|12343.6|0
1631879160000|2021-09-17 11:46:00|12342.64|12342.64|12342.15|12342.15|12342.64|12342.64|12342.15|12342.15|0
1631879240000|2021-09-17 11:47:20|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|0
1631879250000|2021-09-17 11:47:30|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|0
1631879280000|2021-09-17 11:48:00|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1631879400000|2021-09-17 11:50:00|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1631879470000|2021-09-17 11:51:10|12341.05|12341.05|12341.53|12341.53|12341.53|12341.53|12341.05|12341.05|0
1631879520000|2021-09-17 11:52:00|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|12342.65|0
1631879530000|2021-09-17 11:52:10|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1631879570000|2021-09-17 11:52:50|12341.44|12341.44|12342.17|12342.17|12342.17|12342.17|12341.44|12341.44|0
1631879580000|2021-09-17 11:53:00|12341.69|12341.69|12341.85|12341.85|12342.81|12342.81|12341.36|12341.36|0
1631879610000|2021-09-17 11:53:30|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|0
1631879640000|2021-09-17 11:54:00|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|12344.09|0
1631879760000|2021-09-17 11:56:00|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|12343.61|0
1631879780000|2021-09-17 11:56:20|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|0
1631879810000|2021-09-17 11:56:50|12343.84|12343.84|12347.7|12347.7|12347.7|12347.7|12343.84|12343.84|0
1631879840000|2021-09-17 11:57:20|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|0
1631879970000|2021-09-17 11:59:30|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|0
1631879990000|2021-09-17 11:59:50|12349.44|12349.44|12350.41|12350.41|12350.41|12350.41|12349.44|12349.44|0
1631880000000|2021-09-17 12:00:00|12349.92|12349.92|12350.41|12350.41|12350.41|12350.41|12349.92|12349.92|0
1631880010000|2021-09-17 12:00:10|12349.92|12349.92|12351.53|12351.53|12351.53|12351.53|12349.92|12349.92|0
1631880040000|2021-09-17 12:00:40|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|12352.01|0
1631880080000|2021-09-17 12:01:20|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|12350.42|0
1631880090000|2021-09-17 12:01:30|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|0
1631880100000|2021-09-17 12:01:40|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1631880120000|2021-09-17 12:02:00|12347.08|12347.08|12342.59|12342.59|12347.08|12347.08|12342.59|12342.59|0
1631880130000|2021-09-17 12:02:10|12343.71|12343.71|12343.23|12343.23|12343.71|12343.71|12343.23|12343.23|0
1631880220000|2021-09-17 12:03:40|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1631880260000|2021-09-17 12:04:20|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|12344.19|0
1631880360000|2021-09-17 12:06:00|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1631880390000|2021-09-17 12:06:30|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|12345.3|0
1631880410000|2021-09-17 12:06:50|12344.18|12344.18|12341.93|12341.93|12344.18|12344.18|12341.93|12341.93|0
1631880450000|2021-09-17 12:07:30|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|12342.66|0
1631880500000|2021-09-17 12:08:20|12343.15|12343.15|12343.63|12343.63|12343.63|12343.63|12343.15|12343.15|0
1631880560000|2021-09-17 12:09:20|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|12344.75|0
1631880570000|2021-09-17 12:09:30|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1631880590000|2021-09-17 12:09:50|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|0
1631880630000|2021-09-17 12:10:30|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|0
1631880640000|2021-09-17 12:10:40|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|12349.99|0
1631880710000|2021-09-17 12:11:50|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|0
1631880750000|2021-09-17 12:12:30|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|12354.75|0
1631880810000|2021-09-17 12:13:30|12355.87|12355.87|12357.46|12357.46|12357.46|12357.46|12355.87|12355.87|0
1631880820000|2021-09-17 12:13:40|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|12358.58|0
1631880830000|2021-09-17 12:13:50|12359.7|12359.7|12360.82|12360.82|12360.82|12360.82|12359.7|12359.7|0
1631880890000|2021-09-17 12:14:50|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|0
1631880900000|2021-09-17 12:15:00|12362.27|12362.27|12362.75|12362.75|12362.75|12362.75|12362.27|12362.27|0
1631880910000|2021-09-17 12:15:10|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1631880950000|2021-09-17 12:15:50|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|0
1631880960000|2021-09-17 12:16:00|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1631881000000|2021-09-17 12:16:40|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|12364.58|0
1631881010000|2021-09-17 12:16:50|12365.31|12365.31|12366.9|12366.9|12366.9|12366.9|12365.31|12365.31|0
1631881020000|2021-09-17 12:17:00|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|12365.31|0
1631881030000|2021-09-17 12:17:10|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|0
1631881100000|2021-09-17 12:18:20|12362.61|12362.61|12361.49|12361.49|12362.61|12362.61|12361.49|12361.49|0
1631881110000|2021-09-17 12:18:30|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|0
1631881140000|2021-09-17 12:19:00|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|12364.19|0
1631881150000|2021-09-17 12:19:10|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|0
1631881160000|2021-09-17 12:19:20|12363.55|12363.55|12364.52|12364.52|12364.52|12364.52|12363.55|12363.55|0
1631881170000|2021-09-17 12:19:30|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|12366.1|0
1631881180000|2021-09-17 12:19:40|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1631881190000|2021-09-17 12:19:50|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|12369.28|0
1631881220000|2021-09-17 12:20:20|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1631881270000|2021-09-17 12:21:10|12370.88|12370.88|12372.34|12372.34|12372.34|12372.34|12370.88|12370.88|0
1631881280000|2021-09-17 12:21:20|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|0
1631881290000|2021-09-17 12:21:30|12375.05|12375.05|12375.67|12375.67|12377.11|12377.11|12375.05|12375.05|0
1631881300000|2021-09-17 12:21:40|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|0
1631881350000|2021-09-17 12:22:30|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|0
1631881360000|2021-09-17 12:22:40|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|0
1631881390000|2021-09-17 12:23:10|12376.79|12376.79|12378.72|12378.72|12378.72|12378.72|12376.79|12376.79|0
1631881410000|2021-09-17 12:23:30|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1631881490000|2021-09-17 12:24:50|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1631881560000|2021-09-17 12:26:00|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|12377.44|0
1631881590000|2021-09-17 12:26:30|12379.03|12379.03|12380.61|12380.61|12380.61|12380.61|12379.03|12379.03|0
1631881620000|2021-09-17 12:27:00|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|12380.13|0
1631881680000|2021-09-17 12:28:00|12379.01|12379.01|12377.89|12377.89|12379.01|12379.01|12377.89|12377.89|0
1631881790000|2021-09-17 12:29:50|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|0
1631881800000|2021-09-17 12:30:00|12379.96|12379.96|12380.55|12380.55|12380.55|12380.55|12379.96|12379.96|0
1631881840000|2021-09-17 12:30:40|12381.03|12381.03|12384.76|12384.76|12384.76|12384.76|12381.03|12381.03|0
1631881870000|2021-09-17 12:31:10|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|12385.73|0
1631881950000|2021-09-17 12:32:30|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|0
1631881960000|2021-09-17 12:32:40|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1631882000000|2021-09-17 12:33:20|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|12385.13|0
1631882060000|2021-09-17 12:34:20|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|0
1631882070000|2021-09-17 12:34:30|12384.28|12384.28|12383.8|12383.8|12384.28|12384.28|12383.8|12383.8|0
1631882110000|2021-09-17 12:35:10|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631882150000|2021-09-17 12:35:50|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|0
1631882180000|2021-09-17 12:36:20|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1631882290000|2021-09-17 12:38:10|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1631882300000|2021-09-17 12:38:20|12381.96|12381.96|12381.48|12381.48|12381.96|12381.96|12381.48|12381.48|0
1631882320000|2021-09-17 12:38:40|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|0
1631882410000|2021-09-17 12:40:10|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1631882450000|2021-09-17 12:40:50|12375.75|12375.75|12375.27|12375.27|12375.75|12375.75|12375.27|12375.27|0
1631882470000|2021-09-17 12:41:10|12373.69|12373.69|12373.2|12373.2|12373.69|12373.69|12373.2|12373.2|0
1631882490000|2021-09-17 12:41:30|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|0
1631882500000|2021-09-17 12:41:40|12371.99|12371.99|12369.75|12369.75|12371.99|12371.99|12369.75|12369.75|0
1631882520000|2021-09-17 12:42:00|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|0
1631882530000|2021-09-17 12:42:10|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1631882650000|2021-09-17 12:44:10|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|0
1631882700000|2021-09-17 12:45:00|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1631882770000|2021-09-17 12:46:10|12366.58|12366.58|12364.65|12364.65|12366.58|12366.58|12364.65|12364.65|0
1631882780000|2021-09-17 12:46:20|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|12365.61|0
1631882830000|2021-09-17 12:47:10|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|12364.65|0
1631882870000|2021-09-17 12:47:50|12365.77|12365.77|12364.65|12364.65|12365.77|12365.77|12364.65|12364.65|0
1631882880000|2021-09-17 12:48:00|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1631882990000|2021-09-17 12:49:50|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|12361.94|0
1631883000000|2021-09-17 12:50:00|12359.8|12359.8|12360.51|12360.51|12360.51|12360.51|12359.8|12359.8|0
1631883010000|2021-09-17 12:50:10|12359.78|12359.78|12359.3|12359.3|12359.78|12359.78|12359.3|12359.3|0
1631883030000|2021-09-17 12:50:30|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1631883050000|2021-09-17 12:50:50|12360.26|12360.26|12359.78|12359.78|12360.26|12360.26|12359.78|12359.78|0
1631883140000|2021-09-17 12:52:20|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|12359.3|0
1631883170000|2021-09-17 12:52:50|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|12356.13|0
1631883180000|2021-09-17 12:53:00|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1631883190000|2021-09-17 12:53:10|12356.21|12356.21|12357.8|12357.8|12357.8|12357.8|12356.21|12356.21|0
1631883200000|2021-09-17 12:53:20|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|12358.53|0
1631883260000|2021-09-17 12:54:20|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|0
1631883270000|2021-09-17 12:54:30|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|0
1631883290000|2021-09-17 12:54:50|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|12357.8|0
1631883380000|2021-09-17 12:56:20|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1631883420000|2021-09-17 12:57:00|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|12357.33|0
1631883440000|2021-09-17 12:57:20|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1631883450000|2021-09-17 12:57:30|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1631883510000|2021-09-17 12:58:30|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|0
1631883530000|2021-09-17 12:58:50|12360.36|12360.36|12359.88|12359.88|12360.36|12360.36|12359.88|12359.88|0
1631883540000|2021-09-17 12:59:00|12358.3|12358.3|12360.54|12360.54|12360.54|12360.54|12358.3|12358.3|0
1631883560000|2021-09-17 12:59:20|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|12359.42|0
1631883570000|2021-09-17 12:59:30|12360.54|12360.54|12361.02|12361.02|12361.02|12361.02|12360.54|12360.54|0
1631883660000|2021-09-17 13:01:00|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|0
1631883750000|2021-09-17 13:02:30|12359.92|12359.92|12359.43|12359.43|12359.92|12359.92|12359.43|12359.43|0
1631883770000|2021-09-17 13:02:50|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1631883780000|2021-09-17 13:03:00|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|0
1631883840000|2021-09-17 13:04:00|12360.36|12360.36|12359.24|12359.24|12360.36|12360.36|12359.24|12359.24|0
1631883860000|2021-09-17 13:04:20|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1631883870000|2021-09-17 13:04:30|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|0
1631883900000|2021-09-17 13:05:00|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|12359.1|0
1631883910000|2021-09-17 13:05:10|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|0
1631883940000|2021-09-17 13:05:40|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|0
1631884020000|2021-09-17 13:07:00|12358.27|12358.27|12358.04|12358.04|12358.27|12358.27|12357.56|12357.56|0
1631884030000|2021-09-17 13:07:10|12359|12359|12359|12359|12359|12359|12359|12359|0
1631884090000|2021-09-17 13:08:10|12358.04|12358.04|12357.56|12357.56|12358.04|12358.04|12357.56|12357.56|0
1631884100000|2021-09-17 13:08:20|12358.04|12358.04|12356.61|12356.61|12358.04|12358.04|12356.61|12356.61|0
1631884110000|2021-09-17 13:08:30|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|0
1631884150000|2021-09-17 13:09:10|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|12356.36|0
1631884200000|2021-09-17 13:10:00|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|0
1631884210000|2021-09-17 13:10:10|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|12355.26|0
1631884320000|2021-09-17 13:12:00|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|0
1631884390000|2021-09-17 13:13:10|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|12356.86|0
1631884420000|2021-09-17 13:13:40|12357.82|12357.82|12358.94|12358.94|12358.94|12358.94|12357.82|12357.82|0
1631884440000|2021-09-17 13:14:00|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|12358.35|0
1631884470000|2021-09-17 13:14:30|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|0
1631884500000|2021-09-17 13:15:00|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631884520000|2021-09-17 13:15:20|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.32|12359.32|0
1631884540000|2021-09-17 13:15:40|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|0
1631884570000|2021-09-17 13:16:10|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|0
1631884580000|2021-09-17 13:16:20|12362.02|12362.02|12361.54|12361.54|12362.02|12362.02|12361.54|12361.54|0
1631884620000|2021-09-17 13:17:00|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884710000|2021-09-17 13:18:30|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1631884720000|2021-09-17 13:18:40|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884730000|2021-09-17 13:18:50|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1631884800000|2021-09-17 13:20:00|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884820000|2021-09-17 13:20:20|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|12361.15|0
1631884870000|2021-09-17 13:21:10|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1631884880000|2021-09-17 13:21:20|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|0
1631884890000|2021-09-17 13:21:30|12362.27|12362.27|12361.79|12361.79|12362.27|12362.27|12361.79|12361.79|0
1631884900000|2021-09-17 13:21:40|12360.2|12360.2|12359.72|12359.72|12360.2|12360.2|12359.72|12359.72|0
1631884910000|2021-09-17 13:21:50|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|12359.24|0
1631884930000|2021-09-17 13:22:10|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1631884990000|2021-09-17 13:23:10|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|12357.39|0
1631885000000|2021-09-17 13:23:20|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|12357.98|0
1631885030000|2021-09-17 13:23:50|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|0
1631885050000|2021-09-17 13:24:10|12360.05|12360.05|12361.01|12361.01|12361.01|12361.01|12360.05|12360.05|0
1631885060000|2021-09-17 13:24:20|12360.53|12360.53|12362.12|12362.12|12362.12|12362.12|12360.53|12360.53|0
1631885150000|2021-09-17 13:25:50|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|12358.94|0
1631885220000|2021-09-17 13:27:00|12360.53|12360.53|12361.5|12361.5|12361.5|12361.5|12360.53|12360.53|0
1631885230000|2021-09-17 13:27:10|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|12363.08|0
1631885240000|2021-09-17 13:27:20|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|0
1631885270000|2021-09-17 13:27:50|12362.69|12362.69|12361.57|12361.57|12362.69|12362.69|12361.57|12361.57|0
1631885280000|2021-09-17 13:28:00|12362.69|12362.69|12360.14|12360.14|12362.69|12362.69|12360.14|12360.14|0
1631885340000|2021-09-17 13:29:00|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|12359.55|0
1631885350000|2021-09-17 13:29:10|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1631885400000|2021-09-17 13:30:00|12359.79|12359.79|12357.68|12357.68|12359.79|12359.79|12355.5|12355.5|0
1631885420000|2021-09-17 13:30:20|12356.09|12356.09|12354.02|12354.02|12356.09|12356.09|12354.02|12354.02|0
1631885430000|2021-09-17 13:30:30|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|12354.51|0
1631885460000|2021-09-17 13:31:00|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|0
1631885490000|2021-09-17 13:31:30|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|12354.91|0
1631885530000|2021-09-17 13:32:10|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|0
1631885540000|2021-09-17 13:32:20|12353.47|12353.47|12354.18|12354.18|12354.18|12354.18|12353.47|12353.47|0
1631885550000|2021-09-17 13:32:30|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|0
1631885560000|2021-09-17 13:32:40|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|0
1631885570000|2021-09-17 13:32:50|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1631885580000|2021-09-17 13:33:00|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|12357.36|0
1631885620000|2021-09-17 13:33:40|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|12356.87|0
1631885630000|2021-09-17 13:33:50|12354.57|12354.57|12353.86|12353.86|12354.57|12354.57|12353.86|12353.86|0
1631885640000|2021-09-17 13:34:00|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|0
1631885650000|2021-09-17 13:34:10|12352.14|12352.14|12352.86|12352.86|12352.86|12352.86|12352.14|12352.14|0
1631885660000|2021-09-17 13:34:20|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1631885710000|2021-09-17 13:35:10|12351.89|12351.89|12347.14|12347.14|12351.89|12351.89|12347.14|12347.14|0
1631885720000|2021-09-17 13:35:20|12345.21|12345.21|12345.69|12345.69|12345.69|12345.69|12345.21|12345.21|0
1631885730000|2021-09-17 13:35:30|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|0
1631885740000|2021-09-17 13:35:40|12339.35|12339.35|12340.93|12340.93|12340.93|12340.93|12339.35|12339.35|0
1631885750000|2021-09-17 13:35:50|12340.45|12340.45|12338.38|12338.38|12340.45|12340.45|12338.38|12338.38|0
1631885760000|2021-09-17 13:36:00|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|0
1631885800000|2021-09-17 13:36:40|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|0
1631885810000|2021-09-17 13:36:50|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1631885820000|2021-09-17 13:37:00|12335.1|12335.1|12335.58|12335.58|12336.07|12336.07|12335.1|12335.1|0
1631885840000|2021-09-17 13:37:20|12335.1|12335.1|12336.22|12336.22|12336.22|12336.22|12335.1|12335.1|0
1631885850000|2021-09-17 13:37:30|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1631885910000|2021-09-17 13:38:30|12336.86|12336.86|12336.13|12336.13|12336.86|12336.86|12336.13|12336.13|0
1631885920000|2021-09-17 13:38:40|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|12339.3|0
1631885940000|2021-09-17 13:39:00|12337.72|12337.72|12334.55|12334.55|12339.3|12339.3|12334.55|12334.55|0
1631885950000|2021-09-17 13:39:10|12332.96|12332.96|12334.55|12334.55|12334.55|12334.55|12332.96|12332.96|0
1631885960000|2021-09-17 13:39:20|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1631886010000|2021-09-17 13:40:10|12339.3|12339.3|12335.65|12335.65|12339.3|12339.3|12335.65|12335.65|0
1631886030000|2021-09-17 13:40:30|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|12334.69|0
1631886040000|2021-09-17 13:40:40|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|12335.17|0
1631886060000|2021-09-17 13:41:00|12334.69|12334.69|12334.2|12334.2|12334.69|12334.69|12334.2|12334.2|0
1631886070000|2021-09-17 13:41:10|12334.69|12334.69|12334.2|12334.2|12334.69|12334.69|12334.2|12334.2|0
1631886090000|2021-09-17 13:41:30|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|12335.79|0
1631886120000|2021-09-17 13:42:00|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|0
1631886130000|2021-09-17 13:42:10|12337|12337|12337|12337|12337|12337|12337|12337|0
1631886140000|2021-09-17 13:42:20|12335.88|12335.88|12335.15|12335.15|12335.88|12335.88|12335.15|12335.15|0
1631886170000|2021-09-17 13:42:50|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|0
1631886180000|2021-09-17 13:43:00|12332.83|12332.83|12332.35|12332.35|12332.83|12332.83|12332.35|12332.35|0
1631886250000|2021-09-17 13:44:10|12333.94|12333.94|12334.67|12334.67|12334.67|12334.67|12333.94|12333.94|0
1631886260000|2021-09-17 13:44:20|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|0
1631886270000|2021-09-17 13:44:30|12333.56|12333.56|12333.08|12333.08|12333.56|12333.56|12333.08|12333.08|0
1631886290000|2021-09-17 13:44:50|12332.6|12332.6|12332.6|12332.6|12332.6|12332.6|12332.12|12332.12|0
1631886310000|2021-09-17 13:45:10|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1631886320000|2021-09-17 13:45:20|12332.6|12332.6|12333.08|12333.08|12333.08|12333.08|12332.6|12332.6|0
1631886330000|2021-09-17 13:45:30|12332.35|12332.35|12332.83|12332.83|12332.83|12332.83|12332.35|12332.35|0
1631886360000|2021-09-17 13:46:00|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|12333.96|0
1631886370000|2021-09-17 13:46:10|12335.54|12335.54|12337.13|12337.13|12337.13|12337.13|12335.54|12335.54|0
1631886390000|2021-09-17 13:46:30|12335.06|12335.06|12333.47|12333.47|12335.06|12335.06|12333.47|12333.47|0
1631886400000|2021-09-17 13:46:40|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|12331.89|0
1631886410000|2021-09-17 13:46:50|12331.41|12331.41|12332.99|12332.99|12332.99|12332.99|12331.41|12331.41|0
1631886420000|2021-09-17 13:47:00|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|12333.72|0
1631886430000|2021-09-17 13:47:10|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|0
1631886440000|2021-09-17 13:47:20|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|0
1631886480000|2021-09-17 13:48:00|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|12332.51|0
1631886550000|2021-09-17 13:49:10|12332.03|12332.03|12332.51|12332.51|12332.51|12332.51|12332.03|12332.03|0
1631886590000|2021-09-17 13:49:50|12331.39|12331.39|12330.27|12330.27|12331.39|12331.39|12330.27|12330.27|0
1631886600000|2021-09-17 13:50:00|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|0
1631886620000|2021-09-17 13:50:20|12329.16|12329.16|12332.34|12332.34|12332.34|12332.34|12329.16|12329.16|0
1631886640000|2021-09-17 13:50:40|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|0
1631886660000|2021-09-17 13:51:00|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|12330.74|0
1631886680000|2021-09-17 13:51:20|12329.62|12329.62|12328.5|12328.5|12329.62|12329.62|12328.5|12328.5|0
1631886690000|2021-09-17 13:51:30|12329.62|12329.62|12328.03|12328.03|12329.62|12329.62|12327.55|12327.55|0
1631886710000|2021-09-17 13:51:50|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|0
1631886720000|2021-09-17 13:52:00|12328.98|12328.98|12327.4|12327.4|12328.98|12328.98|12327.4|12327.4|0
1631886730000|2021-09-17 13:52:10|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|12326.68|0
1631886760000|2021-09-17 13:52:40|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|0
1631886770000|2021-09-17 13:52:50|12329.85|12329.85|12328.27|12328.27|12329.85|12329.85|12328.27|12328.27|0
1631886810000|2021-09-17 13:53:30|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|12325.09|0
1631886820000|2021-09-17 13:53:40|12326.68|12326.68|12325.08|12325.08|12326.68|12326.68|12325.08|12325.08|0
1631886830000|2021-09-17 13:53:50|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1631886840000|2021-09-17 13:54:00|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|0
1631886850000|2021-09-17 13:54:10|12323.96|12323.96|12323.23|12323.23|12323.96|12323.96|12323.23|12323.23|0
1631886860000|2021-09-17 13:54:20|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1631886890000|2021-09-17 13:54:50|12321.17|12321.17|12322.76|12322.76|12322.76|12322.76|12321.17|12321.17|0
1631886900000|2021-09-17 13:55:00|12325.93|12325.93|12325.34|12325.34|12325.93|12325.93|12325.34|12325.34|0
1631886910000|2021-09-17 13:55:10|12322.51|12322.51|12321.39|12321.39|12322.51|12322.51|12321.39|12321.39|0
1631886920000|2021-09-17 13:55:20|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|0
1631886930000|2021-09-17 13:55:30|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1631886990000|2021-09-17 13:56:30|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|12318.61|0
1631887020000|2021-09-17 13:57:00|12318.12|12318.12|12316.68|12316.68|12318.12|12318.12|12315.71|12315.71|0
1631887030000|2021-09-17 13:57:10|12313.51|12313.51|12311.26|12311.26|12313.51|12313.51|12311.26|12311.26|0
1631887050000|2021-09-17 13:57:30|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|0
1631887070000|2021-09-17 13:57:50|12312.87|12312.87|12311.9|12311.9|12312.87|12312.87|12311.9|12311.9|0
1631887080000|2021-09-17 13:58:00|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|12315.07|0
1631887090000|2021-09-17 13:58:10|12316.66|12316.66|12315.07|12315.07|12316.66|12316.66|12315.07|12315.07|0
1631887130000|2021-09-17 13:58:50|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|0
1631887140000|2021-09-17 13:59:00|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|12316.29|0
1631887150000|2021-09-17 13:59:10|12317.87|12317.87|12316.29|12316.29|12317.87|12317.87|12316.29|12316.29|0
1631887160000|2021-09-17 13:59:20|12315.8|12315.8|12314.68|12314.68|12315.8|12315.8|12314.68|12314.68|0
1631887170000|2021-09-17 13:59:30|12316.27|12316.27|12315.79|12315.79|12316.27|12316.27|12315.79|12315.79|0
1631887180000|2021-09-17 13:59:40|12317.37|12317.37|12318.49|12318.49|12318.49|12318.49|12315.79|12315.79|0
1631887190000|2021-09-17 13:59:50|12319.21|12319.21|12319.69|12319.69|12319.92|12319.92|12317.78|12317.78|0
1631887200000|2021-09-17 14:00:00|12318.57|12318.57|12317.85|12317.85|12318.57|12318.57|12317.85|12317.85|0
1631887210000|2021-09-17 14:00:10|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|0
1631887240000|2021-09-17 14:00:40|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|12317.39|0
1631887250000|2021-09-17 14:00:50|12312.63|12312.63|12311.67|12311.67|12312.63|12312.63|12311.18|12311.18|0
1631887260000|2021-09-17 14:01:00|12312.63|12312.63|12311.67|12311.67|12312.63|12312.63|12311.67|12311.67|0
1631887290000|2021-09-17 14:01:30|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|0
1631887300000|2021-09-17 14:01:40|12311.67|12311.67|12313.25|12313.25|12313.25|12313.25|12311.67|12311.67|0
1631887340000|2021-09-17 14:02:20|12311.01|12311.01|12308.3|12308.3|12311.01|12311.01|12308.3|12308.3|0
1631887350000|2021-09-17 14:02:30|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|12310.54|0
1631887380000|2021-09-17 14:03:00|12308.96|12308.96|12308.23|12308.23|12308.96|12308.96|12308.23|12308.23|0
1631887400000|2021-09-17 14:03:20|12307.75|12307.75|12307.26|12307.26|12307.75|12307.75|12307.26|12307.26|0
1631887410000|2021-09-17 14:03:30|12305.68|12305.68|12303.61|12303.61|12305.68|12305.68|12303.61|12303.61|0
1631887450000|2021-09-17 14:04:10|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|0
1631887460000|2021-09-17 14:04:20|12300.44|12300.44|12299.71|12299.71|12300.44|12300.44|12299.71|12299.71|0
1631887470000|2021-09-17 14:04:30|12298.59|12298.59|12299.32|12299.32|12299.32|12299.32|12298.59|12298.59|0
1631887480000|2021-09-17 14:04:40|12300.05|12300.05|12301.63|12301.63|12301.63|12301.63|12300.05|12300.05|0
1631887490000|2021-09-17 14:04:50|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|12303.22|0
1631887500000|2021-09-17 14:05:00|12302.1|12302.1|12301.13|12301.13|12302.1|12302.1|12299.55|12299.55|0
1631887510000|2021-09-17 14:05:10|12299.55|12299.55|12300.4|12300.4|12300.4|12300.4|12298.82|12298.82|0
1631887520000|2021-09-17 14:05:20|12299.92|12299.92|12298.8|12298.8|12299.92|12299.92|12298.8|12298.8|0
1631887530000|2021-09-17 14:05:30|12298.32|12298.32|12295.9|12295.9|12298.8|12298.8|12295.9|12295.9|0
1631887540000|2021-09-17 14:05:40|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|0
1631887550000|2021-09-17 14:05:50|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|0
1631887560000|2021-09-17 14:06:00|12295.19|12295.19|12292.87|12292.87|12295.19|12295.19|12292.87|12292.87|0
1631887570000|2021-09-17 14:06:10|12291.75|12291.75|12290.29|12290.29|12291.75|12291.75|12290.29|12290.29|0
1631887580000|2021-09-17 14:06:20|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|0
1631887600000|2021-09-17 14:06:40|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|0
1631887620000|2021-09-17 14:07:00|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|0
1631887640000|2021-09-17 14:07:20|12289.42|12289.42|12288.93|12288.93|12289.42|12289.42|12288.93|12288.93|0
1631887670000|2021-09-17 14:07:50|12290.06|12290.06|12290.54|12290.54|12290.54|12290.54|12290.06|12290.06|0
1631887680000|2021-09-17 14:08:00|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|12292.12|0
1631887690000|2021-09-17 14:08:10|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1631887700000|2021-09-17 14:08:20|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|0
1631887720000|2021-09-17 14:08:40|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|12294.32|0
1631887780000|2021-09-17 14:09:40|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1631887790000|2021-09-17 14:09:50|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1631887810000|2021-09-17 14:10:10|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1631887830000|2021-09-17 14:10:30|12294.57|12294.57|12294.94|12294.94|12294.94|12294.94|12293.35|12293.35|0
1631887890000|2021-09-17 14:11:30|12295.42|12295.42|12296.15|12296.15|12296.15|12296.15|12295.42|12295.42|0
1631887940000|2021-09-17 14:12:20|12296.63|12296.63|12296.15|12296.15|12296.63|12296.63|12296.15|12296.15|0
1631887950000|2021-09-17 14:12:30|12294.57|12294.57|12292.02|12292.02|12294.57|12294.57|12292.02|12292.02|0
1631888000000|2021-09-17 14:13:20|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|0
1631888020000|2021-09-17 14:13:40|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1631888050000|2021-09-17 14:14:10|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12289.95|12289.95|0
1631888060000|2021-09-17 14:14:20|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|0
1631888100000|2021-09-17 14:15:00|12288.83|12288.83|12286.26|12286.26|12288.83|12288.83|12286.26|12286.26|0
1631888110000|2021-09-17 14:15:10|12284.67|12284.67|12283.09|12283.09|12284.67|12284.67|12283.09|12283.09|0
1631888120000|2021-09-17 14:15:20|12282.37|12282.37|12281.5|12281.5|12283.09|12283.09|12281.5|12281.5|0
1631888130000|2021-09-17 14:15:30|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|12280.38|0
1631888140000|2021-09-17 14:15:40|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|0
1631888150000|2021-09-17 14:15:50|12279.57|12279.57|12277.99|12277.99|12279.57|12279.57|12277.99|12277.99|0
1631888210000|2021-09-17 14:16:50|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1631888220000|2021-09-17 14:17:00|12277.52|12277.52|12273.87|12273.87|12277.52|12277.52|12273.87|12273.87|0
1631888230000|2021-09-17 14:17:10|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|0
1631888240000|2021-09-17 14:17:20|12272.79|12272.79|12271.67|12271.67|12272.79|12272.79|12271.67|12271.67|0
1631888250000|2021-09-17 14:17:30|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1631888260000|2021-09-17 14:17:40|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|12268.5|0
1631888280000|2021-09-17 14:18:00|12265.33|12265.33|12261.52|12261.52|12265.33|12265.33|12261.52|12261.52|0
1631888300000|2021-09-17 14:18:20|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|0
1631888320000|2021-09-17 14:18:40|12264.69|12264.69|12267.86|12267.86|12267.86|12267.86|12264.69|12264.69|0
1631888340000|2021-09-17 14:19:00|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|12268.35|0
1631888350000|2021-09-17 14:19:10|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|12267.86|0
1631888380000|2021-09-17 14:19:40|12268.35|12268.35|12270.28|12270.28|12270.28|12270.28|12268.35|12268.35|0
1631888400000|2021-09-17 14:20:00|12269.79|12269.79|12266.14|12266.14|12269.79|12269.79|12266.14|12266.14|0
1631888410000|2021-09-17 14:20:10|12265.66|12265.66|12264.54|12264.54|12265.66|12265.66|12262.95|12262.95|0
1631888430000|2021-09-17 14:20:30|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|12265.27|0
1631888470000|2021-09-17 14:21:10|12264.54|12264.54|12263.41|12263.41|12264.54|12264.54|12263.41|12263.41|0
1631888490000|2021-09-17 14:21:30|12262.93|12262.93|12262.45|12262.45|12262.93|12262.93|12262.45|12262.45|0
1631888500000|2021-09-17 14:21:40|12260.86|12260.86|12259.28|12259.28|12260.86|12260.86|12259.28|12259.28|0
1631888510000|2021-09-17 14:21:50|12258.56|12258.56|12258.56|12258.56|12259.28|12259.28|12258.56|12258.56|0
1631888520000|2021-09-17 14:22:00|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|12259.04|0
1631888530000|2021-09-17 14:22:10|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|12256.13|0
1631888540000|2021-09-17 14:22:20|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|0
1631888570000|2021-09-17 14:22:50|12256.13|12256.13|12256.61|12256.61|12256.61|12256.61|12256.13|12256.13|0
1631888590000|2021-09-17 14:23:10|12255.02|12255.02|12251.37|12251.37|12255.02|12255.02|12251.37|12251.37|0
1631888610000|2021-09-17 14:23:30|12250.25|12250.25|12251.36|12251.36|12251.36|12251.36|12250.25|12250.25|0
1631888620000|2021-09-17 14:23:40|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|0
1631888650000|2021-09-17 14:24:10|12250.72|12250.72|12249.13|12249.13|12250.72|12250.72|12249.13|12249.13|0
1631888660000|2021-09-17 14:24:20|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|0
1631888670000|2021-09-17 14:24:30|12249.12|12249.12|12245.57|12245.57|12249.12|12249.12|12245.57|12245.57|0
1631888680000|2021-09-17 14:24:40|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1631888690000|2021-09-17 14:24:50|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|0
1631888700000|2021-09-17 14:25:00|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1631888720000|2021-09-17 14:25:20|12243.33|12243.33|12241.26|12241.26|12243.33|12243.33|12241.26|12241.26|0
1631888730000|2021-09-17 14:25:30|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1631888750000|2021-09-17 14:25:50|12246.02|12246.02|12255.63|12255.63|12255.63|12255.63|12246.02|12246.02|0
1631888760000|2021-09-17 14:26:00|12257.09|12257.09|12247.82|12247.82|12257.09|12257.09|12247.82|12247.82|0
1631888780000|2021-09-17 14:26:20|12249.41|12249.41|12241.48|12241.48|12249.41|12249.41|12241.48|12241.48|0
1631888790000|2021-09-17 14:26:30|12238.3|12238.3|12239.41|12239.41|12239.41|12239.41|12237.34|12237.34|0
1631888800000|2021-09-17 14:26:40|12238.68|12238.68|12237.95|12237.95|12238.68|12238.68|12237.95|12237.95|0
1631888810000|2021-09-17 14:26:50|12239.53|12239.53|12241.12|12241.12|12241.12|12241.12|12239.53|12239.53|0
1631888830000|2021-09-17 14:27:10|12242.58|12242.58|12243.7|12243.7|12243.7|12243.7|12242.58|12242.58|0
1631888870000|2021-09-17 14:27:50|12245.29|12245.29|12246.87|12246.87|12246.87|12246.87|12245.29|12245.29|0
1631888880000|2021-09-17 14:28:00|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|0
1631888900000|2021-09-17 14:28:20|12247.83|12247.83|12245.29|12245.29|12248.31|12248.31|12245.29|12245.29|0
1631888910000|2021-09-17 14:28:30|12245.93|12245.93|12247.51|12247.51|12247.51|12247.51|12245.93|12245.93|0
1631888920000|2021-09-17 14:28:40|12248.15|12248.15|12253.55|12253.55|12253.55|12253.55|12248.15|12248.15|0
1631888950000|2021-09-17 14:29:10|12251.96|12251.96|12251.25|12251.25|12251.96|12251.96|12251.25|12251.25|0
1631888960000|2021-09-17 14:29:20|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1631888970000|2021-09-17 14:29:30|12252.85|12252.85|12253.48|12253.48|12253.48|12253.48|12252.85|12252.85|0
1631889000000|2021-09-17 14:30:00|12255.07|12255.07|12250.78|12250.78|12255.07|12255.07|12250.78|12250.78|0
1631889010000|2021-09-17 14:30:10|12250.29|12250.29|12249.33|12249.33|12250.29|12250.29|12249.33|12249.33|0
1631889020000|2021-09-17 14:30:20|12250.29|12250.29|12247.12|12247.12|12250.29|12250.29|12247.12|12247.12|0
1631889030000|2021-09-17 14:30:30|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|12248.71|0
1631889050000|2021-09-17 14:30:50|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|12251.88|0
1631889060000|2021-09-17 14:31:00|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12249.64|12249.64|0
1631889070000|2021-09-17 14:31:10|12247.59|12247.59|12247.1|12247.1|12247.59|12247.59|12247.1|12247.1|0
1631889140000|2021-09-17 14:32:20|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1631889210000|2021-09-17 14:33:30|12245.52|12245.52|12247.1|12247.1|12247.1|12247.1|12245.52|12245.52|0
1631889240000|2021-09-17 14:34:00|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1631889270000|2021-09-17 14:34:30|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1631889280000|2021-09-17 14:34:40|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1631889300000|2021-09-17 14:35:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631889320000|2021-09-17 14:35:20|12242.3|12242.3|12241.18|12241.18|12242.3|12242.3|12241.18|12241.18|0
1631889340000|2021-09-17 14:35:40|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1631889350000|2021-09-17 14:35:50|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1631889360000|2021-09-17 14:36:00|12238.61|12238.61|12240.2|12240.2|12240.2|12240.2|12238.61|12238.61|0
1631889370000|2021-09-17 14:36:10|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|0
1631889390000|2021-09-17 14:36:30|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|0
1631889400000|2021-09-17 14:36:40|12237.4|12237.4|12235.82|12235.82|12237.4|12237.4|12235.82|12235.82|0
1631889410000|2021-09-17 14:36:50|12236.94|12236.94|12236.46|12236.46|12236.94|12236.94|12236.46|12236.46|0
1631889420000|2021-09-17 14:37:00|12235.97|12235.97|12236.65|12236.65|12236.69|12236.69|12235.97|12235.97|0
1631889430000|2021-09-17 14:37:10|12235.06|12235.06|12235.54|12235.54|12235.54|12235.54|12235.06|12235.06|0
1631889480000|2021-09-17 14:38:00|12237.13|12237.13|12237.13|12237.13|12238.72|12238.72|12237.13|12237.13|0
1631889500000|2021-09-17 14:38:20|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|0
1631889510000|2021-09-17 14:38:30|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|12236.03|0
1631889530000|2021-09-17 14:38:50|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|12237.61|0
1631889540000|2021-09-17 14:39:00|12238.73|12238.73|12240.34|12240.34|12240.34|12240.34|12238.73|12238.73|0
1631889550000|2021-09-17 14:39:10|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|0
1631889560000|2021-09-17 14:39:20|12239.68|12239.68|12238.09|12238.09|12239.68|12239.68|12238.09|12238.09|0
1631889600000|2021-09-17 14:40:00|12237.61|12237.61|12239.2|12239.2|12239.2|12239.2|12237.61|12237.61|0
1631889610000|2021-09-17 14:40:10|12236.03|12236.03|12235.54|12235.54|12236.03|12236.03|12235.54|12235.54|0
1631889620000|2021-09-17 14:40:20|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|0
1631889650000|2021-09-17 14:40:50|12237.61|12237.61|12236.03|12236.03|12237.61|12237.61|12236.03|12236.03|0
1631889670000|2021-09-17 14:41:10|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|0
1631889720000|2021-09-17 14:42:00|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1631889760000|2021-09-17 14:42:40|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|12233.83|0
1631889780000|2021-09-17 14:43:00|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1631889790000|2021-09-17 14:43:10|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|0
1631889800000|2021-09-17 14:43:20|12233.99|12233.99|12232.06|12232.06|12233.99|12233.99|12232.06|12232.06|0
1631889810000|2021-09-17 14:43:30|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|0
1631889820000|2021-09-17 14:43:40|12228.89|12228.89|12232.06|12232.06|12232.06|12232.06|12228.89|12228.89|0
1631889830000|2021-09-17 14:43:50|12233.02|12233.02|12235.09|12235.09|12235.09|12235.09|12233.02|12233.02|0
1631889840000|2021-09-17 14:44:00|12236.06|12236.06|12239.23|12239.23|12239.23|12239.23|12236.06|12236.06|0
1631889890000|2021-09-17 14:44:50|12234.47|12234.47|12232.88|12232.88|12234.47|12234.47|12232.88|12232.88|0
1631889900000|2021-09-17 14:45:00|12231.3|12231.3|12231.28|12231.28|12232.88|12232.88|12231.28|12231.28|0
1631889910000|2021-09-17 14:45:10|12230.16|12230.16|12231.75|12231.75|12231.75|12231.75|12230.16|12230.16|0
1631889930000|2021-09-17 14:45:30|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|12230.16|0
1631889940000|2021-09-17 14:45:40|12229.68|12229.68|12226.63|12226.63|12229.68|12229.68|12226.63|12226.63|0
1631889950000|2021-09-17 14:45:50|12227.26|12227.26|12226.78|12226.78|12227.26|12227.26|12226.78|12226.78|0
1631889960000|2021-09-17 14:46:00|12223.61|12223.61|12221.43|12221.43|12223.61|12223.61|12221.43|12221.43|0
1631889970000|2021-09-17 14:46:10|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|0
1631889990000|2021-09-17 14:46:30|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|0
1631890020000|2021-09-17 14:47:00|12220.7|12220.7|12219.57|12219.57|12220.7|12220.7|12219.57|12219.57|0
1631890030000|2021-09-17 14:47:10|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1631890040000|2021-09-17 14:47:20|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1631890050000|2021-09-17 14:47:30|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1631890070000|2021-09-17 14:47:50|12216.28|12216.28|12217.01|12217.01|12217.01|12217.01|12216.28|12216.28|0
1631890090000|2021-09-17 14:48:10|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|0
1631890120000|2021-09-17 14:48:40|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|0
1631890140000|2021-09-17 14:49:00|12219.23|12219.23|12220.82|12220.82|12220.82|12220.82|12219.23|12219.23|0
1631890150000|2021-09-17 14:49:10|12222.4|12222.4|12224.47|12224.47|12224.47|12224.47|12222.4|12222.4|0
1631890160000|2021-09-17 14:49:20|12227.64|12227.64|12226.06|12226.06|12227.64|12227.64|12226.06|12226.06|0
1631890170000|2021-09-17 14:49:30|12224.47|12224.47|12222.89|12222.89|12224.47|12224.47|12222.89|12222.89|0
1631890210000|2021-09-17 14:50:10|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|12219.71|0
1631890220000|2021-09-17 14:50:20|12217.16|12217.16|12216.68|12216.68|12217.16|12217.16|12216.68|12216.68|0
1631890280000|2021-09-17 14:51:20|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|0
1631890360000|2021-09-17 14:52:40|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1631890380000|2021-09-17 14:53:00|12215.1|12215.1|12213.51|12213.51|12215.1|12215.1|12213.51|12213.51|0
1631890400000|2021-09-17 14:53:20|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1631890410000|2021-09-17 14:53:30|12214.5|12214.5|12213.32|12213.32|12214.5|12214.5|12213.32|12213.32|0
1631890420000|2021-09-17 14:53:40|12212.14|12212.14|12212.62|12212.62|12212.62|12212.62|12212.14|12212.14|0
1631890430000|2021-09-17 14:53:50|12214.21|12214.21|12214.69|12214.69|12214.69|12214.69|12214.21|12214.21|0
1631890440000|2021-09-17 14:54:00|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1631890450000|2021-09-17 14:54:10|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1631890470000|2021-09-17 14:54:30|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1631890480000|2021-09-17 14:54:40|12220.04|12220.04|12220.63|12220.63|12220.63|12220.63|12220.04|12220.04|0
1631890490000|2021-09-17 14:54:50|12222.22|12222.22|12223.18|12223.18|12223.18|12223.18|12222.22|12222.22|0
1631890510000|2021-09-17 14:55:10|12224.77|12224.77|12223.18|12223.18|12224.77|12224.77|12223.18|12223.18|0
1631890520000|2021-09-17 14:55:20|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|0
1631890530000|2021-09-17 14:55:30|12224.77|12224.77|12224.28|12224.28|12224.77|12224.77|12224.28|12224.28|0
1631890540000|2021-09-17 14:55:40|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1631890570000|2021-09-17 14:56:10|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|0
1631890600000|2021-09-17 14:56:40|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|0
1631890610000|2021-09-17 14:56:50|12219.03|12219.03|12215.85|12215.85|12219.03|12219.03|12215.85|12215.85|0
1631890620000|2021-09-17 14:57:00|12214.73|12214.73|12216.32|12216.32|12217.05|12217.05|12214.73|12214.73|0
1631890640000|2021-09-17 14:57:20|12217.9|12217.9|12216.32|12216.32|12217.9|12217.9|12216.32|12216.32|0
1631890650000|2021-09-17 14:57:30|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1631890670000|2021-09-17 14:57:50|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1631890700000|2021-09-17 14:58:20|12210.6|12210.6|12210.11|12210.11|12210.6|12210.6|12210.11|12210.11|0
1631890710000|2021-09-17 14:58:30|12209.15|12209.15|12208.51|12208.51|12209.15|12209.15|12208.03|12208.03|0
1631890720000|2021-09-17 14:58:40|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1631890740000|2021-09-17 14:59:00|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1631890760000|2021-09-17 14:59:20|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1631890770000|2021-09-17 14:59:30|12208.51|12208.51|12210.1|12210.1|12210.1|12210.1|12208.51|12208.51|0
1631890780000|2021-09-17 14:59:40|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|12208.51|0
1631890790000|2021-09-17 14:59:50|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|0
1631890800000|2021-09-17 15:00:00|12208.62|12208.62|12208.14|12208.14|12208.62|12208.62|12207.41|12207.41|0
1631890830000|2021-09-17 15:00:30|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|0
1631890840000|2021-09-17 15:00:40|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1631890850000|2021-09-17 15:00:50|12206.17|12206.17|12204.58|12204.58|12206.17|12206.17|12204.58|12204.58|0
1631890860000|2021-09-17 15:01:00|12205.31|12205.31|12206.54|12206.54|12206.54|12206.54|12205.08|12205.08|0
1631890870000|2021-09-17 15:01:10|12205.57|12205.57|12203.99|12203.99|12205.57|12205.57|12203.99|12203.99|0
1631890890000|2021-09-17 15:01:30|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|0
1631890900000|2021-09-17 15:01:40|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|0
1631890930000|2021-09-17 15:02:10|12205.45|12205.45|12204.96|12204.96|12205.45|12205.45|12204.96|12204.96|0
1631890940000|2021-09-17 15:02:20|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|12204.48|0
1631890950000|2021-09-17 15:02:30|12204|12204|12204|12204|12204|12204|12204|12204|0
1631890970000|2021-09-17 15:02:50|12202.41|12202.41|12200.83|12200.83|12204|12204|12200.83|12200.83|0
1631890980000|2021-09-17 15:03:00|12202.41|12202.41|12202.54|12202.54|12204|12204|12199.24|12199.24|0
1631890990000|2021-09-17 15:03:10|12203.02|12203.02|12204.61|12204.61|12204.61|12204.61|12203.02|12203.02|0
1631891000000|2021-09-17 15:03:20|12203.02|12203.02|12201.44|12201.44|12203.02|12203.02|12201.44|12201.44|0
1631891010000|2021-09-17 15:03:30|12203.02|12203.02|12200.94|12200.94|12203.02|12203.02|12200.94|12200.94|0
1631891020000|2021-09-17 15:03:40|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|0
1631891040000|2021-09-17 15:04:00|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|12200.53|0
1631891050000|2021-09-17 15:04:10|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|12200.05|0
1631891070000|2021-09-17 15:04:30|12199.57|12199.57|12197.98|12197.98|12199.57|12199.57|12197.98|12197.98|0
1631891080000|2021-09-17 15:04:40|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|0
1631891090000|2021-09-17 15:04:50|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|0
1631891100000|2021-09-17 15:05:00|12197.5|12197.5|12197.98|12197.98|12197.98|12197.98|12197.5|12197.5|0
1631891120000|2021-09-17 15:05:20|12194.81|12194.81|12193.23|12193.23|12196.4|12196.4|12193.23|12193.23|0
1631891140000|2021-09-17 15:05:40|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|0
1631891160000|2021-09-17 15:06:00|12191.64|12191.64|12188.31|12188.31|12191.64|12191.64|12184.48|12184.48|0
1631891170000|2021-09-17 15:06:10|12187.6|12187.6|12185.29|12185.29|12187.6|12187.6|12185.29|12185.29|0
1631891180000|2021-09-17 15:06:20|12183.71|12183.71|12182.99|12182.99|12183.71|12183.71|12182.99|12182.99|0
1631891190000|2021-09-17 15:06:30|12182.28|12182.28|12182.76|12182.76|12182.76|12182.76|12182.28|12182.28|0
1631891210000|2021-09-17 15:06:50|12185.93|12185.93|12186.41|12186.41|12186.41|12186.41|12185.93|12185.93|0
1631891220000|2021-09-17 15:07:00|12186.9|12186.9|12184.67|12184.67|12187.38|12187.38|12184.67|12184.67|0
1631891240000|2021-09-17 15:07:20|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|0
1631891270000|2021-09-17 15:07:50|12182.43|12182.43|12181.23|12181.23|12182.43|12182.43|12180.5|12180.5|0
1631891280000|2021-09-17 15:08:00|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|0
1631891290000|2021-09-17 15:08:10|12183.29|12183.29|12184.41|12184.41|12184.41|12184.41|12183.29|12183.29|0
1631891300000|2021-09-17 15:08:20|12183.7|12183.7|12182.59|12182.59|12183.7|12183.7|12182.59|12182.59|0
1631891310000|2021-09-17 15:08:30|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|12184.81|0
1631891330000|2021-09-17 15:08:50|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|0
1631891340000|2021-09-17 15:09:00|12187.83|12187.83|12189.89|12189.89|12189.89|12189.89|12187.83|12187.83|0
1631891350000|2021-09-17 15:09:10|12191.48|12191.48|12190.21|12190.21|12191.48|12191.48|12190.21|12190.21|0
1631891360000|2021-09-17 15:09:20|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1631891370000|2021-09-17 15:09:30|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|12188.77|0
1631891380000|2021-09-17 15:09:40|12188.04|12188.04|12187.32|12187.32|12188.04|12188.04|12187.32|12187.32|0
1631891400000|2021-09-17 15:10:00|12186.61|12186.61|12180.4|12180.4|12186.61|12186.61|12180.4|12180.4|0
1631891420000|2021-09-17 15:10:20|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|12179.69|0
1631891430000|2021-09-17 15:10:30|12178.26|12178.26|12178.85|12178.85|12178.85|12178.85|12178.26|12178.26|0
1631891440000|2021-09-17 15:10:40|12178.37|12178.37|12177.88|12177.88|12178.37|12178.37|12177.88|12177.88|0
1631891450000|2021-09-17 15:10:50|12176.3|12176.3|12174.46|12174.46|12176.3|12176.3|12174.46|12174.46|0
1631891460000|2021-09-17 15:11:00|12175.18|12175.18|12175.18|12175.18|12177.48|12177.48|12175.18|12175.18|0
1631891470000|2021-09-17 15:11:10|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|12173.75|0
1631891490000|2021-09-17 15:11:30|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|12174.38|0
1631891500000|2021-09-17 15:11:40|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631891510000|2021-09-17 15:11:50|12178.03|12178.03|12178.75|12178.75|12178.75|12178.75|12177.16|12177.16|0
1631891520000|2021-09-17 15:12:00|12177.29|12177.29|12178.15|12178.15|12178.15|12178.15|12176.56|12176.56|0
1631891530000|2021-09-17 15:12:10|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|12178.88|0
1631891540000|2021-09-17 15:12:20|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|12177.29|0
1631891550000|2021-09-17 15:12:30|12175.7|12175.7|12177.29|12177.29|12177.29|12177.29|12175.7|12175.7|0
1631891570000|2021-09-17 15:12:50|12176.57|12176.57|12177.79|12177.79|12177.79|12177.79|12176.57|12176.57|0
1631891590000|2021-09-17 15:13:10|12178.91|12178.91|12181.69|12181.69|12181.69|12181.69|12178.91|12178.91|0
1631891600000|2021-09-17 15:13:20|12183.28|12183.28|12184.01|12184.01|12184.01|12184.01|12183.28|12183.28|0
1631891610000|2021-09-17 15:13:30|12185.13|12185.13|12188.78|12188.78|12188.78|12188.78|12185.13|12185.13|0
1631891620000|2021-09-17 15:13:40|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|12190.05|0
1631891640000|2021-09-17 15:14:00|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|12191.17|0
1631891660000|2021-09-17 15:14:20|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|12193.1|0
1631891690000|2021-09-17 15:14:50|12193.83|12193.83|12194.56|12194.56|12194.56|12194.56|12193.83|12193.83|0
1631891700000|2021-09-17 15:15:00|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1631891710000|2021-09-17 15:15:10|12192.24|12192.24|12194.46|12194.46|12194.46|12194.46|12192.24|12192.24|0
1631891720000|2021-09-17 15:15:20|12195.06|12195.06|12197.12|12197.12|12197.61|12197.61|12195.06|12195.06|0
1631891750000|2021-09-17 15:15:50|12196.64|12196.64|12195.06|12195.06|12196.64|12196.64|12195.06|12195.06|0
1631891760000|2021-09-17 15:16:00|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|0
1631891780000|2021-09-17 15:16:20|12192.74|12192.74|12191.15|12191.15|12192.74|12192.74|12191.15|12191.15|0
1631891790000|2021-09-17 15:16:30|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|12191.87|0
1631891810000|2021-09-17 15:16:50|12192.35|12192.35|12191.87|12191.87|12192.35|12192.35|12191.87|12191.87|0
1631891820000|2021-09-17 15:17:00|12191.39|12191.39|12190.28|12190.28|12191.39|12191.39|12190.28|12190.28|0
1631891840000|2021-09-17 15:17:20|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631891860000|2021-09-17 15:17:40|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1631891870000|2021-09-17 15:17:50|12189.55|12189.55|12192.1|12192.1|12192.1|12192.1|12189.55|12189.55|0
1631891880000|2021-09-17 15:18:00|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|12192.83|0
1631891910000|2021-09-17 15:18:30|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|12193.54|0
1631891930000|2021-09-17 15:18:50|12195.13|12195.13|12197.04|12197.04|12197.04|12197.04|12195.13|12195.13|0
1631891940000|2021-09-17 15:19:00|12197.77|12197.77|12200.09|12200.09|12200.09|12200.09|12197.77|12197.77|0
1631891950000|2021-09-17 15:19:10|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|12198.5|0
1631891970000|2021-09-17 15:19:30|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1631891980000|2021-09-17 15:19:40|12200.09|12200.09|12199.61|12199.61|12200.09|12200.09|12199.61|12199.61|0
1631891990000|2021-09-17 15:19:50|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|0
1631892000000|2021-09-17 15:20:00|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|12198.66|0
1631892080000|2021-09-17 15:21:20|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|0
1631892100000|2021-09-17 15:21:40|12199.12|12199.12|12198.16|12198.16|12199.12|12199.12|12198.16|12198.16|0
1631892120000|2021-09-17 15:22:00|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|0
1631892130000|2021-09-17 15:22:10|12195.46|12195.46|12194.99|12194.99|12195.46|12195.46|12193.87|12193.87|0
1631892140000|2021-09-17 15:22:20|12194.26|12194.26|12195.84|12195.84|12195.84|12195.84|12194.26|12194.26|0
1631892180000|2021-09-17 15:23:00|12195.36|12195.36|12192.19|12192.19|12195.36|12195.36|12192.19|12192.19|0
1631892200000|2021-09-17 15:23:20|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|0
1631892220000|2021-09-17 15:23:40|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1631892240000|2021-09-17 15:24:00|12189|12189|12189|12189|12189|12189|12189|12189|0
1631892250000|2021-09-17 15:24:10|12190.58|12190.58|12192.17|12192.17|12192.17|12192.17|12190.58|12190.58|0
1631892280000|2021-09-17 15:24:40|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|12191.44|0
1631892290000|2021-09-17 15:24:50|12188.27|12188.27|12186.68|12186.68|12188.27|12188.27|12186.68|12186.68|0
1631892300000|2021-09-17 15:25:00|12189.86|12189.86|12189.86|12189.86|12193.03|12193.03|12189.86|12189.86|0
1631892310000|2021-09-17 15:25:10|12188.74|12188.74|12191.92|12191.92|12191.92|12191.92|12188.74|12188.74|0
1631892360000|2021-09-17 15:26:00|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|0
1631892370000|2021-09-17 15:26:10|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1631892400000|2021-09-17 15:26:40|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|0
1631892430000|2021-09-17 15:27:10|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|12187.28|0
1631892440000|2021-09-17 15:27:20|12186.56|12186.56|12187.05|12187.05|12187.05|12187.05|12186.56|12186.56|0
1631892450000|2021-09-17 15:27:30|12186.56|12186.56|12182.91|12182.91|12186.56|12186.56|12181.95|12181.95|0
1631892480000|2021-09-17 15:28:00|12183.39|12183.39|12184.98|12184.98|12184.98|12184.98|12183.39|12183.39|0
1631892500000|2021-09-17 15:28:20|12184.5|12184.5|12182.91|12182.91|12184.5|12184.5|12182.91|12182.91|0
1631892510000|2021-09-17 15:28:30|12181.32|12181.32|12178.38|12178.38|12181.32|12181.32|12178.38|12178.38|0
1631892520000|2021-09-17 15:28:40|12177.25|12177.25|12174.08|12174.08|12177.25|12177.25|12174.08|12174.08|0
1631892530000|2021-09-17 15:28:50|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|0
1631892540000|2021-09-17 15:29:00|12170.43|12170.43|12175.19|12175.19|12175.19|12175.19|12170.43|12170.43|0
1631892550000|2021-09-17 15:29:10|12173.6|12173.6|12172.87|12172.87|12173.6|12173.6|12172.87|12172.87|0
1631892560000|2021-09-17 15:29:20|12172.28|12172.28|12170.43|12170.43|12172.28|12172.28|12170.43|12170.43|0
1631892570000|2021-09-17 15:29:30|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|0
1631892590000|2021-09-17 15:29:50|12171.3|12171.3|12165.31|12165.31|12171.3|12171.3|12165.31|12165.31|0
1632122100000|2021-09-20 07:15:00|12108.51|12108.51|12106.13|12106.13|12108.99|12108.99|12106.13|12106.13|0
1632122120000|2021-09-20 07:15:20|12104.54|12104.54|12101.15|12101.15|12104.54|12104.54|12101.15|12101.15|0
1632122130000|2021-09-20 07:15:30|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|12101.63|0
1632122140000|2021-09-20 07:15:40|12100.52|12100.52|12100.01|12100.01|12101.12|12101.12|12100.01|12100.01|0
1632122160000|2021-09-20 07:16:00|12099.06|12099.06|12100.76|12100.76|12100.76|12100.76|12099.06|12099.06|0
1632122170000|2021-09-20 07:16:10|12100.29|12100.29|12100.4|12100.4|12101.36|12101.36|12100.29|12100.29|0
1632122180000|2021-09-20 07:16:20|12101.14|12101.14|12097.96|12097.96|12101.14|12101.14|12097.96|12097.96|0
1632122190000|2021-09-20 07:16:30|12097.48|12097.48|12098.44|12098.44|12098.44|12098.44|12097.48|12097.48|0
1632122200000|2021-09-20 07:16:40|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|0
1632122220000|2021-09-20 07:17:00|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|0
1632122250000|2021-09-20 07:17:30|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|12095.64|0
1632122260000|2021-09-20 07:17:40|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|12095.17|0
1632122280000|2021-09-20 07:18:00|12093.73|12093.73|12090.83|12090.83|12094.2|12094.2|12090.83|12090.83|0
1632122300000|2021-09-20 07:18:20|12091.78|12091.78|12092.73|12092.73|12092.73|12092.73|12091.78|12091.78|0
1632122310000|2021-09-20 07:18:30|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|0
1632122330000|2021-09-20 07:18:50|12089.88|12089.88|12093.69|12093.69|12093.69|12093.69|12089.88|12089.88|0
1632122360000|2021-09-20 07:19:20|12095.12|12095.12|12096.07|12096.07|12096.55|12096.55|12095.12|12095.12|0
1632122370000|2021-09-20 07:19:30|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|12095.59|0
1632122390000|2021-09-20 07:19:50|12095.12|12095.12|12092.79|12092.79|12095.12|12095.12|12092.79|12092.79|0
1632122410000|2021-09-20 07:20:10|12088|12088|12088|12088|12088|12088|12088|12088|0
1632122420000|2021-09-20 07:20:20|12086.41|12086.41|12087.83|12087.83|12087.83|12087.83|12086.41|12086.41|0
1632122430000|2021-09-20 07:20:30|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|0
1632122440000|2021-09-20 07:20:40|12085.29|12085.29|12087.5|12087.5|12087.5|12087.5|12085.29|12085.29|0
1632122450000|2021-09-20 07:20:50|12082.72|12082.72|12080.5|12080.5|12082.72|12082.72|12080.5|12080.5|0
1632122460000|2021-09-20 07:21:00|12080.02|12080.02|12081.13|12081.13|12081.13|12081.13|12080.02|12080.02|0
1632122470000|2021-09-20 07:21:10|12080.41|12080.41|12080.41|12080.41|12080.41|12080.41|12080.41|12080.41|0
1632122480000|2021-09-20 07:21:20|12079.94|12079.94|12080.41|12080.41|12080.41|12080.41|12079.94|12079.94|0
1632122490000|2021-09-20 07:21:30|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|0
1632122500000|2021-09-20 07:21:40|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|12074.21|0
1632122520000|2021-09-20 07:22:00|12074.69|12074.69|12066.72|12066.72|12074.69|12074.69|12066.72|12066.72|0
1632122540000|2021-09-20 07:22:20|12067.2|12067.2|12067.2|12067.2|12068.79|12068.79|12067.2|12067.2|0
1632122560000|2021-09-20 07:22:40|12069.75|12069.75|12068.47|12068.47|12069.75|12069.75|12068.47|12068.47|0
1632122570000|2021-09-20 07:22:50|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|0
1632122590000|2021-09-20 07:23:10|12068.1|12068.1|12067.15|12067.15|12068.1|12068.1|12067.15|12067.15|0
1632122610000|2021-09-20 07:23:30|12066.04|12066.04|12064.14|12064.14|12066.04|12066.04|12064.14|12064.14|0
1632122640000|2021-09-20 07:24:00|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|0
1632122650000|2021-09-20 07:24:10|12063.02|12063.02|12056.66|12056.66|12063.02|12063.02|12056.66|12056.66|0
1632122660000|2021-09-20 07:24:20|12057.61|12057.61|12058.09|12058.09|12058.09|12058.09|12057.61|12057.61|0
1632122680000|2021-09-20 07:24:40|12060|12060|12061.75|12061.75|12061.75|12061.75|12060|12060|0
1632122700000|2021-09-20 07:25:00|12059.85|12059.85|12056.57|12056.57|12059.85|12059.85|12056.57|12056.57|0
1632122710000|2021-09-20 07:25:10|12057.68|12057.68|12056.57|12056.57|12057.68|12057.68|12056.57|12056.57|0
1632122730000|2021-09-20 07:25:30|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|0
1632122740000|2021-09-20 07:25:40|12054.02|12054.02|12045.58|12045.58|12054.02|12054.02|12045.58|12045.58|0
1632122750000|2021-09-20 07:25:50|12046.05|12046.05|12039.26|12039.26|12046.05|12046.05|12039.26|12039.26|0
1632122760000|2021-09-20 07:26:00|12041.17|12041.17|12041.49|12041.49|12043.07|12043.07|12041.17|12041.17|0
1632122770000|2021-09-20 07:26:10|12040.53|12040.53|12042.13|12042.13|12042.13|12042.13|12040.53|12040.53|0
1632122790000|2021-09-20 07:26:30|12037.34|12037.34|12035.92|12035.92|12037.34|12037.34|12035.92|12035.92|0
1632122800000|2021-09-20 07:26:40|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|0
1632122810000|2021-09-20 07:26:50|12030.18|12030.18|12027.63|12027.63|12030.18|12030.18|12027.63|12027.63|0
1632122820000|2021-09-20 07:27:00|12032.42|12032.42|12033.37|12033.37|12033.37|12033.37|12032.42|12032.42|0
1632122840000|2021-09-20 07:27:20|12034.64|12034.64|12030.82|12030.82|12034.64|12034.64|12030.82|12030.82|0
1632122850000|2021-09-20 07:27:30|12032.1|12032.1|12030.19|12030.19|12032.1|12032.1|12030.19|12030.19|0
1632122860000|2021-09-20 07:27:40|12033.37|12033.37|12032.26|12032.26|12033.37|12033.37|12032.26|12032.26|0
1632122870000|2021-09-20 07:27:50|12033.86|12033.86|12020.67|12020.67|12033.86|12033.86|12020.67|12020.67|0
1632122880000|2021-09-20 07:28:00|12022.58|12022.58|12025.74|12025.74|12025.74|12025.74|12022.58|12022.58|0
1632122890000|2021-09-20 07:28:10|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|0
1632122900000|2021-09-20 07:28:20|12025.42|12025.42|12022.57|12022.57|12025.42|12025.42|12021.62|12021.62|0
1632122910000|2021-09-20 07:28:30|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|0
1632122920000|2021-09-20 07:28:40|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|0
1632122930000|2021-09-20 07:28:50|12014.29|12014.29|12013.82|12013.82|12014.29|12014.29|12013.82|12013.82|0
1632122940000|2021-09-20 07:29:00|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|0
1632122950000|2021-09-20 07:29:10|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|0
1632122960000|2021-09-20 07:29:20|12011.42|12011.42|12005.68|12005.68|12011.42|12011.42|12005.68|12005.68|0
1632122970000|2021-09-20 07:29:30|12006.16|12006.16|12005.68|12005.68|12006.16|12006.16|12005.68|12005.68|0
1632123000000|2021-09-20 07:30:00|12004.73|12004.73|12004.25|12004.25|12004.73|12004.73|12000.92|12000.92|0
1632123010000|2021-09-20 07:30:10|12001.87|12001.87|12000.77|12000.77|12001.87|12001.87|11999.02|11999.02|0
1632123030000|2021-09-20 07:30:30|12002.24|12002.24|12003.83|12003.83|12003.83|12003.83|12002.24|12002.24|0
1632123040000|2021-09-20 07:30:40|12006.21|12006.21|12005.73|12005.73|12006.69|12006.69|12005.73|12005.73|0
1632123060000|2021-09-20 07:31:00|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|0
1632123070000|2021-09-20 07:31:10|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|0
1632123080000|2021-09-20 07:31:20|12008.11|12008.11|12009.71|12009.71|12009.71|12009.71|12008.11|12008.11|0
1632123090000|2021-09-20 07:31:30|12008.11|12008.11|12006.69|12006.69|12008.11|12008.11|12006.69|12006.69|0
1632123110000|2021-09-20 07:31:50|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|0
1632123120000|2021-09-20 07:32:00|12004.31|12004.31|12004.4|12004.4|12005.04|12005.04|12004.31|12004.31|0
1632123130000|2021-09-20 07:32:10|12005.14|12005.14|12009.18|12009.18|12009.18|12009.18|12005.14|12005.14|0
1632123140000|2021-09-20 07:32:20|12008.45|12008.45|12006.86|12006.86|12008.45|12008.45|12006.86|12006.86|0
1632123150000|2021-09-20 07:32:30|12006.13|12006.13|12006.13|12006.13|12006.13|12006.13|12006.13|12006.13|0
1632123160000|2021-09-20 07:32:40|12007.08|12007.08|12007.81|12007.81|12007.81|12007.81|12007.08|12007.08|0
1632123180000|2021-09-20 07:33:00|12006.86|12006.86|12005.65|12005.65|12006.86|12006.86|12005.65|12005.65|0
1632123200000|2021-09-20 07:33:20|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|0
1632123210000|2021-09-20 07:33:30|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|0
1632123220000|2021-09-20 07:33:40|12008.92|12008.92|12010.03|12010.03|12010.03|12010.03|12008.92|12008.92|0
1632123230000|2021-09-20 07:33:50|12011.62|12011.62|12016.41|12016.41|12016.41|12016.41|12011.62|12011.62|0
1632123240000|2021-09-20 07:34:00|12014.81|12014.81|12013.22|12013.22|12014.81|12014.81|12013.22|12013.22|0
1632123260000|2021-09-20 07:34:20|12009.89|12009.89|12007.82|12007.82|12009.89|12009.89|12007.82|12007.82|0
1632123290000|2021-09-20 07:34:50|12008.29|12008.29|12005.44|12005.44|12008.77|12008.77|12005.44|12005.44|0
1632123300000|2021-09-20 07:35:00|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|0
1632123310000|2021-09-20 07:35:10|12004.79|12004.79|12006.75|12006.75|12008.34|12008.34|12004.2|12004.2|0
1632123340000|2021-09-20 07:35:40|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|0
1632123350000|2021-09-20 07:35:50|12006.96|12006.96|12007.44|12007.44|12007.44|12007.44|12006.96|12006.96|0
1632123360000|2021-09-20 07:36:00|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|0
1632123370000|2021-09-20 07:36:10|12006.01|12006.01|12005.54|12005.54|12006.01|12006.01|12005.54|12005.54|0
1632123380000|2021-09-20 07:36:20|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|0
1632123390000|2021-09-20 07:36:30|12004.9|12004.9|12004.43|12004.43|12004.9|12004.9|12004.43|12004.43|0
1632123400000|2021-09-20 07:36:40|12005.38|12005.38|12011.76|12011.76|12011.76|12011.76|12005.38|12005.38|0
1632123410000|2021-09-20 07:36:50|12010.17|12010.17|12013.13|12013.13|12013.13|12013.13|12010.17|12010.17|0
1632123420000|2021-09-20 07:37:00|12011.54|12011.54|12011.54|12011.54|12011.54|12011.54|12011.54|12011.54|0
1632123430000|2021-09-20 07:37:10|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1632123450000|2021-09-20 07:37:30|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|0
1632123460000|2021-09-20 07:37:40|12012.48|12012.48|12014.08|12014.08|12014.08|12014.08|12012.48|12012.48|0
1632123480000|2021-09-20 07:38:00|12015.03|12015.03|12017.24|12017.24|12017.24|12017.24|12015.03|12015.03|0
1632123490000|2021-09-20 07:38:10|12017.72|12017.72|12017.72|12017.72|12017.72|12017.72|12017.72|12017.72|0
1632123510000|2021-09-20 07:38:30|12022.51|12022.51|12022.51|12022.51|12022.51|12022.51|12022.51|12022.51|0
1632123550000|2021-09-20 07:39:10|12022.98|12022.98|12022.98|12022.98|12022.98|12022.98|12022.98|12022.98|0
1632123580000|2021-09-20 07:39:40|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1632123590000|2021-09-20 07:39:50|12023.98|12023.98|12024.12|12024.12|12024.72|12024.72|12023.98|12023.98|0
1632123600000|2021-09-20 07:40:00|12024.6|12024.6|12024.6|12024.6|12024.6|12024.6|12024.6|12024.6|0
1632123610000|2021-09-20 07:40:10|12023.17|12023.17|12023.81|12023.81|12023.81|12023.81|12023.17|12023.17|0
1632123630000|2021-09-20 07:40:30|12022.85|12022.85|12022.7|12022.7|12024.29|12024.29|12022.7|12022.7|0
1632123660000|2021-09-20 07:41:00|12024.64|12024.64|12026.11|12026.11|12026.11|12026.11|12024.64|12024.64|0
1632123670000|2021-09-20 07:41:10|12028.02|12028.02|12028.49|12028.49|12028.49|12028.49|12026.65|12026.65|0
1632123680000|2021-09-20 07:41:20|12029.22|12029.22|12031.44|12031.44|12031.44|12031.44|12029.22|12029.22|0
1632123690000|2021-09-20 07:41:30|12032.17|12032.17|12032.74|12032.74|12034.34|12034.34|12032.17|12032.17|0
1632123700000|2021-09-20 07:41:40|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|0
1632123710000|2021-09-20 07:41:50|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|0
1632123720000|2021-09-20 07:42:00|12029.06|12029.06|12027.95|12027.95|12029.06|12029.06|12027.95|12027.95|0
1632123730000|2021-09-20 07:42:10|12026.05|12026.05|12021.9|12021.9|12026.05|12026.05|12021.9|12021.9|0
1632123740000|2021-09-20 07:42:20|12022.63|12022.63|12023.35|12023.35|12023.35|12023.35|12022.63|12022.63|0
1632123750000|2021-09-20 07:42:30|12022.25|12022.25|12022.29|12022.29|12023.71|12023.71|12022.25|12022.25|0
1632123760000|2021-09-20 07:42:40|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|0
1632123770000|2021-09-20 07:42:50|12022.5|12022.5|12023.24|12023.24|12023.24|12023.24|12022.5|12022.5|0
1632123780000|2021-09-20 07:43:00|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|0
1632123800000|2021-09-20 07:43:20|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|0
1632123810000|2021-09-20 07:43:30|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|0
1632123840000|2021-09-20 07:44:00|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|0
1632123850000|2021-09-20 07:44:10|12028.33|12028.33|12028.43|12028.43|12028.43|12028.43|12027.7|12027.7|0
1632123860000|2021-09-20 07:44:20|12029.54|12029.54|12031.44|12031.44|12031.92|12031.92|12029.54|12029.54|0
1632123880000|2021-09-20 07:44:40|12032.55|12032.55|12030.95|12030.95|12032.55|12032.55|12030.95|12030.95|0
1632123890000|2021-09-20 07:44:50|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|0
1632123900000|2021-09-20 07:45:00|12033.02|12033.02|12033.88|12033.88|12034.61|12034.61|12033.02|12033.02|0
1632123910000|2021-09-20 07:45:10|12033.24|12033.24|12033.24|12033.24|12033.24|12033.24|12033.24|12033.24|0
1632123920000|2021-09-20 07:45:20|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|0
1632123960000|2021-09-20 07:46:00|12036.91|12036.91|12037.54|12037.54|12037.54|12037.54|12036.91|12036.91|0
1632123970000|2021-09-20 07:46:10|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|0
1632123980000|2021-09-20 07:46:20|12036.17|12036.17|12036.17|12036.17|12036.17|12036.17|12036.17|12036.17|0
1632123990000|2021-09-20 07:46:30|12037.28|12037.28|12036.55|12036.55|12037.28|12037.28|12036.55|12036.55|0
1632124000000|2021-09-20 07:46:40|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1632124030000|2021-09-20 07:47:10|12040.69|12040.69|12040.82|12040.82|12040.82|12040.82|12038.14|12038.14|0
1632124040000|2021-09-20 07:47:20|12042.29|12042.29|12040.06|12040.06|12042.29|12042.29|12040.06|12040.06|0
1632124060000|2021-09-20 07:47:40|12039.58|12039.58|12037.38|12037.38|12039.58|12039.58|12037.38|12037.38|0
1632124090000|2021-09-20 07:48:10|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|0
1632124110000|2021-09-20 07:48:30|12036.86|12036.86|12036.86|12036.86|12036.86|12036.86|12036.86|12036.86|0
1632124120000|2021-09-20 07:48:40|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1632124130000|2021-09-20 07:48:50|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|0
1632124150000|2021-09-20 07:49:10|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|0
1632124160000|2021-09-20 07:49:20|12041.01|12041.01|12037.81|12037.81|12041.01|12041.01|12037.81|12037.81|0
1632124180000|2021-09-20 07:49:40|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|0
1632124200000|2021-09-20 07:50:00|12040.36|12040.36|12038.3|12038.3|12040.36|12040.36|12038.3|12038.3|0
1632124220000|2021-09-20 07:50:20|12036.71|12036.71|12034.64|12034.64|12036.71|12036.71|12034.64|12034.64|0
1632124230000|2021-09-20 07:50:30|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|0
1632124240000|2021-09-20 07:50:40|12034.64|12034.64|12035.02|12035.02|12035.02|12035.02|12030.88|12030.88|0
1632124250000|2021-09-20 07:50:50|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|0
1632124280000|2021-09-20 07:51:20|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|0
1632124290000|2021-09-20 07:51:30|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|0
1632124300000|2021-09-20 07:51:40|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|0
1632124310000|2021-09-20 07:51:50|12030.33|12030.33|12028.87|12028.87|12030.33|12030.33|12028.87|12028.87|0
1632124330000|2021-09-20 07:52:10|12028.15|12028.15|12030.09|12030.09|12030.82|12030.82|12028.15|12028.15|0
1632124340000|2021-09-20 07:52:20|12031.69|12031.69|12036.33|12036.33|12036.33|12036.33|12031.69|12031.69|0
1632124350000|2021-09-20 07:52:30|12037.8|12037.8|12040.91|12040.91|12040.91|12040.91|12037.8|12037.8|0
1632124390000|2021-09-20 07:53:10|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|0
1632124430000|2021-09-20 07:53:50|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|0
1632124440000|2021-09-20 07:54:00|12037.54|12037.54|12035.7|12035.7|12037.54|12037.54|12035.7|12035.7|0
1632124450000|2021-09-20 07:54:10|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|0
1632124460000|2021-09-20 07:54:20|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|0
1632124470000|2021-09-20 07:54:30|12031.77|12031.77|12030.05|12030.05|12033.37|12033.37|12030.05|12030.05|0
1632124480000|2021-09-20 07:54:40|12029.57|12029.57|12028.71|12028.71|12030.3|12030.3|12028.71|12028.71|0
1632124490000|2021-09-20 07:54:50|12030.92|12030.92|12032.77|12032.77|12032.77|12032.77|12030.92|12030.92|0
1632124500000|2021-09-20 07:55:00|12033.72|12033.72|12035.15|12035.15|12035.15|12035.15|12033.72|12033.72|0
1632124510000|2021-09-20 07:55:10|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|0
1632124520000|2021-09-20 07:55:20|12033.94|12033.94|12032.25|12032.25|12033.94|12033.94|12032.25|12032.25|0
1632124530000|2021-09-20 07:55:30|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|0
1632124540000|2021-09-20 07:55:40|12033.24|12033.24|12031.39|12031.39|12033.24|12033.24|12030.91|12030.91|0
1632124560000|2021-09-20 07:56:00|12030.44|12030.44|12030.91|12030.91|12030.91|12030.91|12030.44|12030.44|0
1632124580000|2021-09-20 07:56:20|12029.32|12029.32|12030.91|12030.91|12030.91|12030.91|12029.32|12029.32|0
1632124590000|2021-09-20 07:56:30|12034.1|12034.1|12031.79|12031.79|12034.1|12034.1|12031.79|12031.79|0
1632124600000|2021-09-20 07:56:40|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|0
1632124640000|2021-09-20 07:57:20|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|0
1632124680000|2021-09-20 07:58:00|12029.55|12029.55|12030.03|12030.03|12030.03|12030.03|12028.43|12028.43|0
1632124720000|2021-09-20 07:58:40|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|0
1632124740000|2021-09-20 07:59:00|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|0
1632124750000|2021-09-20 07:59:10|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|12034.43|0
1632124760000|2021-09-20 07:59:20|12033.95|12033.95|12033|12033|12033.95|12033.95|12033|12033|0
1632124790000|2021-09-20 07:59:50|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|0
1632124800000|2021-09-20 08:00:00|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|0
1632124850000|2021-09-20 08:00:50|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|0
1632124860000|2021-09-20 08:01:00|12026.94|12026.94|12028.76|12028.76|12028.76|12028.76|12026.94|12026.94|0
1632124890000|2021-09-20 08:01:30|12028.28|12028.28|12027.81|12027.81|12028.28|12028.28|12027.81|12027.81|0
1632124910000|2021-09-20 08:01:50|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|0
1632124930000|2021-09-20 08:02:10|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|0
1632124970000|2021-09-20 08:02:50|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|0
1632124980000|2021-09-20 08:03:00|12024.78|12024.78|12024.54|12024.54|12024.78|12024.78|12024.06|12024.06|0
1632125000000|2021-09-20 08:03:20|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|0
1632125040000|2021-09-20 08:04:00|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|0
1632125050000|2021-09-20 08:04:10|12025.73|12025.73|12026.37|12026.37|12026.84|12026.84|12025.73|12025.73|0
1632125060000|2021-09-20 08:04:20|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|0
1632125100000|2021-09-20 08:05:00|12028.44|12028.44|12023.65|12023.65|12028.44|12028.44|12023.65|12023.65|0
1632125110000|2021-09-20 08:05:10|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|0
1632125130000|2021-09-20 08:05:30|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|0
1632125140000|2021-09-20 08:05:40|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1632125150000|2021-09-20 08:05:50|12020.17|12020.17|12021.77|12021.77|12021.77|12021.77|12020.17|12020.17|0
1632125180000|2021-09-20 08:06:20|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|0
1632125190000|2021-09-20 08:06:30|12024.4|12024.4|12022.96|12022.96|12024.4|12024.4|12022.96|12022.96|0
1632125200000|2021-09-20 08:06:40|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|0
1632125240000|2021-09-20 08:07:20|12024.71|12024.71|12023.27|12023.27|12024.71|12024.71|12023.27|12023.27|0
1632125280000|2021-09-20 08:08:00|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|0
1632125310000|2021-09-20 08:08:30|12024.7|12024.7|12024.23|12024.23|12024.7|12024.7|12024.23|12024.23|0
1632125360000|2021-09-20 08:09:20|12025.33|12025.33|12023|12023|12025.33|12025.33|12023|12023|0
1632125390000|2021-09-20 08:09:50|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|0
1632125400000|2021-09-20 08:10:00|12022.52|12022.52|12022.52|12022.52|12022.52|12022.52|12022.52|12022.52|0
1632125410000|2021-09-20 08:10:10|12021.41|12021.41|12020.93|12020.93|12021.41|12021.41|12020.93|12020.93|0
1632125420000|2021-09-20 08:10:20|12017.74|12017.74|12016.63|12016.63|12017.74|12017.74|12016.63|12016.63|0
1632125430000|2021-09-20 08:10:30|12015.44|12015.44|12017.48|12017.48|12017.48|12017.48|12015.44|12015.44|0
1632125460000|2021-09-20 08:11:00|12014.46|12014.46|12013.35|12013.35|12014.46|12014.46|12013.35|12013.35|0
1632125470000|2021-09-20 08:11:10|12011.75|12011.75|12015.43|12015.43|12015.43|12015.43|12010.64|12010.64|0
1632125480000|2021-09-20 08:11:20|12013.83|12013.83|12015.43|12015.43|12015.43|12015.43|12013.83|12013.83|0
1632125500000|2021-09-20 08:11:40|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|12013.83|0
1632125520000|2021-09-20 08:12:00|12015.43|12015.43|12012.24|12012.24|12017.03|12017.03|12012.24|12012.24|0
1632125540000|2021-09-20 08:12:20|12011.29|12011.29|12010.18|12010.18|12011.29|12011.29|12010.18|12010.18|0
1632125640000|2021-09-20 08:14:00|12008.58|12008.58|12007.63|12007.63|12008.58|12008.58|12007.63|12007.63|0
1632125660000|2021-09-20 08:14:20|12006.51|12006.51|12001.73|12001.73|12006.51|12006.51|12001.73|12001.73|0
1632125680000|2021-09-20 08:14:40|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|0
1632125690000|2021-09-20 08:14:50|12001.88|12001.88|12003.07|12003.07|12003.07|12003.07|12001.88|12001.88|0
1632125700000|2021-09-20 08:15:00|11998.67|11998.67|12000.27|12000.27|12000.27|12000.27|11998.67|11998.67|0
1632125710000|2021-09-20 08:15:10|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|0
1632125720000|2021-09-20 08:15:20|12002.47|12002.47|12002.47|12002.47|12003.2|12003.2|12002.47|12002.47|0
1632125730000|2021-09-20 08:15:30|12004.06|12004.06|12003.46|12003.46|12005.06|12005.06|12003.46|12003.46|0
1632125740000|2021-09-20 08:15:40|12002.73|12002.73|12001.99|12001.99|12002.73|12002.73|12001.99|12001.99|0
1632125760000|2021-09-20 08:16:00|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|0
1632125820000|2021-09-20 08:17:00|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|0
1632125830000|2021-09-20 08:17:10|12000.4|12000.4|12000.87|12000.87|12000.87|12000.87|12000.4|12000.4|0
1632125890000|2021-09-20 08:18:10|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|0
1632125900000|2021-09-20 08:18:20|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|12001.25|0
1632125910000|2021-09-20 08:18:30|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|0
1632125940000|2021-09-20 08:19:00|12004.2|12004.2|12006.73|12006.73|12006.73|12006.73|12004.2|12004.2|0
1632125950000|2021-09-20 08:19:10|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1632125960000|2021-09-20 08:19:20|12005.15|12005.15|12006.26|12006.26|12006.26|12006.26|12005.15|12005.15|0
1632125990000|2021-09-20 08:19:50|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|0
1632126020000|2021-09-20 08:20:20|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|0
1632126040000|2021-09-20 08:20:40|12014.23|12014.23|12021.83|12021.83|12021.83|12021.83|12014.23|12014.23|0
1632126060000|2021-09-20 08:21:00|12026.61|12026.61|12025.02|12025.02|12026.61|12026.61|12025.02|12025.02|0
1632126100000|2021-09-20 08:21:40|12024.38|12024.38|12027.57|12027.57|12027.57|12027.57|12024.38|12024.38|0
1632126110000|2021-09-20 08:21:50|12028.29|12028.29|12030.93|12030.93|12030.93|12030.93|12028.29|12028.29|0
1632126130000|2021-09-20 08:22:10|12031.66|12031.66|12034.55|12034.55|12034.55|12034.55|12031.66|12031.66|0
1632126140000|2021-09-20 08:22:20|12036.77|12036.77|12036.77|12036.77|12036.77|12036.77|12036.77|12036.77|0
1632126150000|2021-09-20 08:22:30|12039.32|12039.32|12038.21|12038.21|12039.32|12039.32|12038.21|12038.21|0
1632126220000|2021-09-20 08:23:40|12038.69|12038.69|12037.73|12037.73|12038.69|12038.69|12037.73|12037.73|0
1632126240000|2021-09-20 08:24:00|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|0
1632126290000|2021-09-20 08:24:50|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|0
1632126300000|2021-09-20 08:25:00|12035.75|12035.75|12036.86|12036.86|12036.86|12036.86|12035.75|12035.75|0
1632126310000|2021-09-20 08:25:10|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|0
1632126340000|2021-09-20 08:25:40|12036.6|12036.6|12037.71|12037.71|12037.71|12037.71|12036.6|12036.6|0
1632126360000|2021-09-20 08:26:00|12036.11|12036.11|12035.64|12035.64|12036.11|12036.11|12035.64|12035.64|0
1632126390000|2021-09-20 08:26:30|12034.04|12034.04|12037.23|12037.23|12037.23|12037.23|12034.04|12034.04|0
1632126490000|2021-09-20 08:28:10|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|0
1632126510000|2021-09-20 08:28:30|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|0
1632126520000|2021-09-20 08:28:40|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|0
1632126530000|2021-09-20 08:28:50|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|0
1632126540000|2021-09-20 08:29:00|12033.38|12033.38|12039.77|12039.77|12039.77|12039.77|12033.38|12033.38|0
1632126550000|2021-09-20 08:29:10|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|0
1632126560000|2021-09-20 08:29:20|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1632126580000|2021-09-20 08:29:40|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|0
1632126600000|2021-09-20 08:30:00|12033.87|12033.87|12038.49|12038.49|12038.49|12038.49|12033.87|12033.87|0
1632126620000|2021-09-20 08:30:20|12037.38|12037.38|12036.65|12036.65|12037.86|12037.86|12036.65|12036.65|0
1632126630000|2021-09-20 08:30:30|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|0
1632126660000|2021-09-20 08:31:00|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|12037.03|0
1632126680000|2021-09-20 08:31:20|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|0
1632126690000|2021-09-20 08:31:30|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1632126720000|2021-09-20 08:32:00|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|0
1632126780000|2021-09-20 08:33:00|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|0
1632126790000|2021-09-20 08:33:10|12031.05|12031.05|12030.58|12030.58|12031.05|12031.05|12029.94|12029.94|0
1632126800000|2021-09-20 08:33:20|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|12029.84|0
1632126830000|2021-09-20 08:33:50|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|0
1632126850000|2021-09-20 08:34:10|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|0
1632126860000|2021-09-20 08:34:20|12030.32|12030.32|12032.38|12032.38|12032.38|12032.38|12030.32|12030.32|0
1632126880000|2021-09-20 08:34:40|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|0
1632126890000|2021-09-20 08:34:50|12041.47|12041.47|12043.53|12043.53|12043.53|12043.53|12041.47|12041.47|0
1632126910000|2021-09-20 08:35:10|12045.43|12045.43|12050.06|12050.06|12050.06|12050.06|12045.43|12045.43|0
1632126920000|2021-09-20 08:35:20|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|0
1632126940000|2021-09-20 08:35:40|12048.78|12048.78|12048.78|12048.78|12048.78|12048.78|12048.78|12048.78|0
1632126950000|2021-09-20 08:35:50|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|0
1632126970000|2021-09-20 08:36:10|12045.44|12045.44|12045.44|12045.44|12045.44|12045.44|12045.44|12045.44|0
1632126980000|2021-09-20 08:36:20|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|0
1632126990000|2021-09-20 08:36:30|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|0
1632127000000|2021-09-20 08:36:40|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|0
1632127010000|2021-09-20 08:36:50|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|0
1632127030000|2021-09-20 08:37:10|12049.28|12049.28|12049.28|12049.28|12049.28|12049.28|12049.28|12049.28|0
1632127040000|2021-09-20 08:37:20|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|0
1632127060000|2021-09-20 08:37:40|12049.11|12049.11|12047.64|12047.64|12049.11|12049.11|12047.64|12047.64|0
1632127070000|2021-09-20 08:37:50|12047.16|12047.16|12053.42|12053.42|12053.42|12053.42|12047.16|12047.16|0
1632127080000|2021-09-20 08:38:00|12054.15|12054.15|12054.15|12054.15|12054.15|12054.15|12054.15|12054.15|0
1632127090000|2021-09-20 08:38:10|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|12053.89|12053.89|0
1632127100000|2021-09-20 08:38:20|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|0
1632127110000|2021-09-20 08:38:30|12053.16|12053.16|12053.89|12053.89|12053.89|12053.89|12053.16|12053.16|0
1632127140000|2021-09-20 08:39:00|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|0
1632127150000|2021-09-20 08:39:10|12051.56|12051.56|12049.97|12049.97|12051.56|12051.56|12049.97|12049.97|0
1632127160000|2021-09-20 08:39:20|12050.44|12050.44|12050.44|12050.44|12050.44|12050.44|12050.44|12050.44|0
1632127180000|2021-09-20 08:39:40|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|0
1632127190000|2021-09-20 08:39:50|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|0
1632127200000|2021-09-20 08:40:00|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|0
1632127210000|2021-09-20 08:40:10|12046.66|12046.66|12044.11|12044.11|12046.66|12046.66|12044.11|12044.11|0
1632127230000|2021-09-20 08:40:30|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|0
1632127240000|2021-09-20 08:40:40|12041.78|12041.78|12044.97|12044.97|12044.97|12044.97|12041.78|12041.78|0
1632127260000|2021-09-20 08:41:00|12045.93|12045.93|12050.22|12050.22|12050.22|12050.22|12045.93|12045.93|0
1632127280000|2021-09-20 08:41:20|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|0
1632127290000|2021-09-20 08:41:30|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|12052.43|0
1632127310000|2021-09-20 08:41:50|12055.62|12055.62|12054.02|12054.02|12055.62|12055.62|12054.02|12054.02|0
1632127320000|2021-09-20 08:42:00|12052.43|12052.43|12050.1|12050.1|12052.43|12052.43|12050.1|12050.1|0
1632127340000|2021-09-20 08:42:20|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|0
1632127350000|2021-09-20 08:42:30|12048.03|12048.03|12047.07|12047.07|12048.03|12048.03|12047.07|12047.07|0
1632127390000|2021-09-20 08:43:10|12044.87|12044.87|12044.87|12044.87|12044.87|12044.87|12044.87|12044.87|0
1632127410000|2021-09-20 08:43:30|12045.98|12045.98|12045.98|12045.98|12045.98|12045.98|12045.98|12045.98|0
1632127420000|2021-09-20 08:43:40|12045.5|12045.5|12046.97|12046.97|12046.97|12046.97|12045.5|12045.5|0
1632127440000|2021-09-20 08:44:00|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|0
1632127470000|2021-09-20 08:44:30|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|0
1632127490000|2021-09-20 08:44:50|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|0
1632127500000|2021-09-20 08:45:00|12043.46|12043.46|12043.94|12043.94|12043.94|12043.94|12043.46|12043.46|0
1632127520000|2021-09-20 08:45:20|12043.46|12043.46|12043.46|12043.46|12043.46|12043.46|12043.46|12043.46|0
1632127530000|2021-09-20 08:45:30|12042.73|12042.73|12042.25|12042.25|12042.73|12042.73|12042.25|12042.25|0
1632127570000|2021-09-20 08:46:10|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|0
1632127580000|2021-09-20 08:46:20|12044.8|12044.8|12045.39|12045.39|12045.39|12045.39|12044.8|12044.8|0
1632127630000|2021-09-20 08:47:10|12046.11|12046.11|12056.12|12056.12|12056.12|12056.12|12046.11|12046.11|0
1632127640000|2021-09-20 08:47:20|12054.53|12054.53|12050.86|12050.86|12054.53|12054.53|12050.86|12050.86|0
1632127650000|2021-09-20 08:47:30|12054.19|12054.19|12060.57|12060.57|12060.57|12060.57|12054.19|12054.19|0
1632127680000|2021-09-20 08:48:00|12059.83|12059.83|12059.83|12059.83|12059.83|12059.83|12059.83|12059.83|0
1632127720000|2021-09-20 08:48:40|12058.73|12058.73|12053.94|12053.94|12058.73|12058.73|12053.94|12053.94|0
1632127730000|2021-09-20 08:48:50|12055.06|12055.06|12058.25|12058.25|12058.25|12058.25|12055.06|12055.06|0
1632127740000|2021-09-20 08:49:00|12059.84|12059.84|12053.95|12053.95|12059.84|12059.84|12053.95|12053.95|0
1632127750000|2021-09-20 08:49:10|12056.19|12056.19|12056.82|12056.82|12056.82|12056.82|12056.19|12056.19|0
1632127780000|2021-09-20 08:49:40|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|0
1632127790000|2021-09-20 08:49:50|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|0
1632127800000|2021-09-20 08:50:00|12060.49|12060.49|12060.49|12060.49|12060.49|12060.49|12060.49|12060.49|0
1632127810000|2021-09-20 08:50:10|12060.96|12060.96|12065.51|12065.51|12065.51|12065.51|12060.96|12060.96|0
1632127830000|2021-09-20 08:50:30|12065.99|12065.99|12062.79|12062.79|12065.99|12065.99|12062.79|12062.79|0
1632127850000|2021-09-20 08:50:50|12065.99|12065.99|12069.18|12069.18|12069.18|12069.18|12065.99|12065.99|0
1632127870000|2021-09-20 08:51:10|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|0
1632127880000|2021-09-20 08:51:20|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|0
1632127890000|2021-09-20 08:51:30|12062.79|12062.79|12062.32|12062.32|12062.79|12062.79|12062.32|12062.32|0
1632127920000|2021-09-20 08:52:00|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|0
1632127930000|2021-09-20 08:52:10|12068.7|12068.7|12068.7|12068.7|12068.7|12068.7|12068.7|12068.7|0
1632127960000|2021-09-20 08:52:40|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|12069.65|0
1632127980000|2021-09-20 08:53:00|12068.06|12068.06|12065.74|12065.74|12068.06|12068.06|12065.74|12065.74|0
1632127990000|2021-09-20 08:53:10|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|0
1632128000000|2021-09-20 08:53:20|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|0
1632128020000|2021-09-20 08:53:40|12061.45|12061.45|12060.98|12060.98|12061.45|12061.45|12060.98|12060.98|0
1632128030000|2021-09-20 08:53:50|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|0
1632128050000|2021-09-20 08:54:10|12058.91|12058.91|12058.91|12058.91|12058.91|12058.91|12058.91|12058.91|0
1632128060000|2021-09-20 08:54:20|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|0
1632128070000|2021-09-20 08:54:30|12060.98|12060.98|12059.86|12059.86|12060.98|12060.98|12059.86|12059.86|0
1632128100000|2021-09-20 08:55:00|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|0
1632128140000|2021-09-20 08:55:40|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|0
1632128150000|2021-09-20 08:55:50|12056.32|12056.32|12056.32|12056.32|12056.32|12056.32|12056.32|12056.32|0
1632128160000|2021-09-20 08:56:00|12054.89|12054.89|12055.37|12055.37|12055.37|12055.37|12054.89|12054.89|0
1632128170000|2021-09-20 08:56:10|12053.3|12053.3|12051.71|12051.71|12053.3|12053.3|12051.71|12051.71|0
1632128190000|2021-09-20 08:56:30|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|12050.61|0
1632128200000|2021-09-20 08:56:40|12048.4|12048.4|12050.61|12050.61|12050.61|12050.61|12048.4|12048.4|0
1632128220000|2021-09-20 08:57:00|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|0
1632128260000|2021-09-20 08:57:40|12050.44|12050.44|12046.14|12046.14|12050.44|12050.44|12046.14|12046.14|0
1632128270000|2021-09-20 08:57:50|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|0
1632128320000|2021-09-20 08:58:40|12043.59|12043.59|12039.45|12039.45|12043.59|12043.59|12039.45|12039.45|0
1632128360000|2021-09-20 08:59:20|12037.85|12037.85|12039.45|12039.45|12039.45|12039.45|12037.85|12037.85|0
1632128390000|2021-09-20 08:59:50|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|12041.05|0
1632128400000|2021-09-20 09:00:00|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1632128410000|2021-09-20 09:00:10|12038.47|12038.47|12038.47|12038.47|12038.47|12038.47|12038.47|12038.47|0
1632128430000|2021-09-20 09:00:30|12036.4|12036.4|12035.8|12035.8|12036.4|12036.4|12035.8|12035.8|0
1632128470000|2021-09-20 09:01:10|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|0
1632128480000|2021-09-20 09:01:20|12035.64|12035.64|12034.52|12034.52|12035.64|12035.64|12034.52|12034.52|0
1632128490000|2021-09-20 09:01:30|12033.79|12033.79|12031.73|12031.73|12033.79|12033.79|12031.73|12031.73|0
1632128510000|2021-09-20 09:01:50|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|0
1632128520000|2021-09-20 09:02:00|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|0
1632128580000|2021-09-20 09:03:00|12031.25|12031.25|12029.65|12029.65|12031.25|12031.25|12029.65|12029.65|0
1632128590000|2021-09-20 09:03:10|12026.86|12026.86|12026.13|12026.13|12026.86|12026.86|12026.13|12026.13|0
1632128600000|2021-09-20 09:03:20|12022.94|12022.94|12022.3|12022.3|12022.94|12022.94|12022.3|12022.3|0
1632128620000|2021-09-20 09:03:40|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1632128630000|2021-09-20 09:03:50|12023.42|12023.42|12026.61|12026.61|12026.61|12026.61|12023.42|12023.42|0
1632128660000|2021-09-20 09:04:20|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1632128670000|2021-09-20 09:04:30|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|0
1632128690000|2021-09-20 09:04:50|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|0
1632128700000|2021-09-20 09:05:00|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|0
1632128730000|2021-09-20 09:05:30|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|12023.68|0
1632128740000|2021-09-20 09:05:40|12024.16|12024.16|12025.11|12025.11|12025.11|12025.11|12024.16|12024.16|0
1632128750000|2021-09-20 09:05:50|12028.3|12028.3|12031.49|12031.49|12031.49|12031.49|12028.3|12028.3|0
1632128760000|2021-09-20 09:06:00|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|12031.97|0
1632128770000|2021-09-20 09:06:10|12032.68|12032.68|12037.47|12037.47|12037.47|12037.47|12032.68|12032.68|0
1632128780000|2021-09-20 09:06:20|12038.42|12038.42|12035.23|12035.23|12038.42|12038.42|12035.23|12035.23|0
1632128810000|2021-09-20 09:06:50|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|0
1632128880000|2021-09-20 09:08:00|12036.83|12036.83|12034.12|12034.12|12036.83|12036.83|12034.12|12034.12|0
1632128930000|2021-09-20 09:08:50|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|0
1632128940000|2021-09-20 09:09:00|12036.83|12036.83|12037.78|12037.78|12037.78|12037.78|12036.83|12036.83|0
1632128960000|2021-09-20 09:09:20|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|0
1632128970000|2021-09-20 09:09:30|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|0
1632128980000|2021-09-20 09:09:40|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|0
1632129000000|2021-09-20 09:10:00|12041.7|12041.7|12041.7|12041.7|12041.7|12041.7|12041.7|12041.7|0
1632129060000|2021-09-20 09:11:00|12042.44|12042.44|12042.91|12042.91|12042.91|12042.91|12042.44|12042.44|0
1632129080000|2021-09-20 09:11:20|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|0
1632129090000|2021-09-20 09:11:30|12040.84|12040.84|12040.11|12040.11|12040.84|12040.84|12040.11|12040.11|0
1632129110000|2021-09-20 09:11:50|12040.58|12040.58|12040.58|12040.58|12040.58|12040.58|12040.58|12040.58|0
1632129140000|2021-09-20 09:12:20|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|0
1632129150000|2021-09-20 09:12:30|12040.58|12040.58|12039.85|12039.85|12040.58|12040.58|12039.85|12039.85|0
1632129160000|2021-09-20 09:12:40|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|12038.26|0
1632129180000|2021-09-20 09:13:00|12037.15|12037.15|12036.04|12036.04|12037.15|12037.15|12036.04|12036.04|0
1632129190000|2021-09-20 09:13:10|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|0
1632129200000|2021-09-20 09:13:20|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|0
1632129230000|2021-09-20 09:13:50|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|0
1632129240000|2021-09-20 09:14:00|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|0
1632129260000|2021-09-20 09:14:20|12041.02|12041.02|12041.02|12041.02|12041.02|12041.02|12041.02|12041.02|0
1632129280000|2021-09-20 09:14:40|12040.54|12040.54|12039.59|12039.59|12040.54|12040.54|12039.59|12039.59|0
1632129300000|2021-09-20 09:15:00|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|0
1632129310000|2021-09-20 09:15:10|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1632129330000|2021-09-20 09:15:30|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|0
1632129340000|2021-09-20 09:15:40|12035.14|12035.14|12036.74|12036.74|12036.74|12036.74|12035.14|12035.14|0
1632129360000|2021-09-20 09:16:00|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1632129370000|2021-09-20 09:16:10|12034.79|12034.79|12030.02|12030.02|12034.79|12034.79|12030.02|12030.02|0
1632129410000|2021-09-20 09:16:50|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|0
1632129460000|2021-09-20 09:17:40|12029.03|12029.03|12030.62|12030.62|12030.62|12030.62|12029.03|12029.03|0
1632129500000|2021-09-20 09:18:20|12031.1|12031.1|12031.1|12031.1|12031.1|12031.1|12031.1|12031.1|0
1632129510000|2021-09-20 09:18:30|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1632129560000|2021-09-20 09:19:20|12029.73|12029.73|12028.99|12028.99|12029.73|12029.73|12028.99|12028.99|0
1632129590000|2021-09-20 09:19:50|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|0
1632129630000|2021-09-20 09:20:30|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|0
1632129650000|2021-09-20 09:20:50|12031.55|12031.55|12033.15|12033.15|12033.15|12033.15|12031.55|12031.55|0
1632129660000|2021-09-20 09:21:00|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|0
1632129670000|2021-09-20 09:21:10|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|0
1632129690000|2021-09-20 09:21:30|12033.76|12033.76|12034.5|12034.5|12034.5|12034.5|12033.76|12033.76|0
1632129700000|2021-09-20 09:21:40|12035.23|12035.23|12035.97|12035.97|12035.97|12035.97|12035.23|12035.23|0
1632129720000|2021-09-20 09:22:00|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|0
1632129760000|2021-09-20 09:22:40|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|0
1632129770000|2021-09-20 09:22:50|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|0
1632129790000|2021-09-20 09:23:10|12030.07|12030.07|12029.34|12029.34|12030.07|12030.07|12029.34|12029.34|0
1632129810000|2021-09-20 09:23:30|12028.23|12028.23|12026.8|12026.8|12028.23|12028.23|12026.8|12026.8|0
1632129900000|2021-09-20 09:25:00|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|0
1632129910000|2021-09-20 09:25:10|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|0
1632129920000|2021-09-20 09:25:20|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|0
1632129950000|2021-09-20 09:25:50|12027.11|12027.11|12025.51|12025.51|12027.11|12027.11|12025.51|12025.51|0
1632129960000|2021-09-20 09:26:00|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|12028.7|0
1632129980000|2021-09-20 09:26:20|12030.3|12030.3|12031.9|12031.9|12031.9|12031.9|12030.3|12030.3|0
1632129990000|2021-09-20 09:26:30|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|0
1632130000000|2021-09-20 09:26:40|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1632130050000|2021-09-20 09:27:30|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|12031.73|0
1632130060000|2021-09-20 09:27:40|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|0
1632130080000|2021-09-20 09:28:00|12030.78|12030.78|12030.3|12030.3|12030.78|12030.78|12030.3|12030.3|0
1632130090000|2021-09-20 09:28:10|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1632130110000|2021-09-20 09:28:30|12029.09|12029.09|12026.87|12026.87|12029.09|12029.09|12026.87|12026.87|0
1632130120000|2021-09-20 09:28:40|12021.37|12021.37|12022.49|12022.49|12022.49|12022.49|12020.89|12020.89|0
1632130200000|2021-09-20 09:30:00|12020.89|12020.89|12020.42|12020.42|12020.89|12020.89|12020.42|12020.42|0
1632130210000|2021-09-20 09:30:10|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|0
1632130230000|2021-09-20 09:30:30|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|0
1632130260000|2021-09-20 09:31:00|12026.16|12026.16|12026.16|12026.16|12026.16|12026.16|12026.16|12026.16|0
1632130270000|2021-09-20 09:31:10|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|0
1632130290000|2021-09-20 09:31:30|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|0
1632130350000|2021-09-20 09:32:30|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1632130360000|2021-09-20 09:32:40|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|0
1632130400000|2021-09-20 09:33:20|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|0
1632130420000|2021-09-20 09:33:40|12021.85|12021.85|12022.96|12022.96|12022.96|12022.96|12021.85|12021.85|0
1632130430000|2021-09-20 09:33:50|12024.07|12024.07|12024.07|12024.07|12024.07|12024.07|12024.07|12024.07|0
1632130450000|2021-09-20 09:34:10|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|0
1632130460000|2021-09-20 09:34:20|12020.4|12020.4|12020.4|12020.4|12020.4|12020.4|12020.4|12020.4|0
1632130510000|2021-09-20 09:35:10|12017.21|12017.21|12015.61|12015.61|12017.21|12017.21|12015.61|12015.61|0
1632130520000|2021-09-20 09:35:20|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|0
1632130530000|2021-09-20 09:35:30|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|0
1632130540000|2021-09-20 09:35:40|12020.55|12020.55|12022.15|12022.15|12022.15|12022.15|12020.55|12020.55|0
1632130550000|2021-09-20 09:35:50|12023.74|12023.74|12025.34|12025.34|12025.34|12025.34|12023.74|12023.74|0
1632130560000|2021-09-20 09:36:00|12025.82|12025.82|12025.82|12025.82|12025.82|12025.82|12025.82|12025.82|0
1632130600000|2021-09-20 09:36:40|12024.71|12024.71|12024.23|12024.23|12024.71|12024.71|12024.23|12024.23|0
1632130610000|2021-09-20 09:36:50|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|0
1632130660000|2021-09-20 09:37:40|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|0
1632130690000|2021-09-20 09:38:10|12022.42|12022.42|12019.23|12019.23|12022.42|12022.42|12019.23|12019.23|0
1632130730000|2021-09-20 09:38:50|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|0
1632130760000|2021-09-20 09:39:20|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|0
1632130790000|2021-09-20 09:39:50|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|0
1632130800000|2021-09-20 09:40:00|12019.96|12019.96|12017.76|12017.76|12020.7|12020.7|12017.76|12017.76|0
1632130830000|2021-09-20 09:40:30|12016.29|12016.29|12019.23|12019.23|12019.23|12019.23|12016.29|12016.29|0
1632130860000|2021-09-20 09:41:00|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|0
1632130930000|2021-09-20 09:42:10|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|0
1632130950000|2021-09-20 09:42:30|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|0
1632130960000|2021-09-20 09:42:40|12019.36|12019.36|12019.36|12019.36|12019.36|12019.36|12019.36|12019.36|0
1632130980000|2021-09-20 09:43:00|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|0
1632131080000|2021-09-20 09:44:40|12012.97|12012.97|12010.43|12010.43|12012.97|12012.97|12009.32|12009.32|0
1632131100000|2021-09-20 09:45:00|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|0
1632131110000|2021-09-20 09:45:10|12012.01|12012.01|12012.67|12012.67|12015.36|12015.36|12011.53|12011.53|0
1632131120000|2021-09-20 09:45:20|12012.19|12012.19|12014.41|12014.41|12014.41|12014.41|12012.19|12012.19|0
1632131130000|2021-09-20 09:45:30|12015.36|12015.36|12016.47|12016.47|12016.47|12016.47|12015.36|12015.36|0
1632131140000|2021-09-20 09:45:40|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|0
1632131150000|2021-09-20 09:45:50|12019.17|12019.17|12015.98|12015.98|12019.17|12019.17|12015.98|12015.98|0
1632131160000|2021-09-20 09:46:00|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|0
1632131180000|2021-09-20 09:46:20|12012.91|12012.91|12010.7|12010.7|12012.91|12012.91|12010.7|12010.7|0
1632131220000|2021-09-20 09:47:00|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|0
1632131230000|2021-09-20 09:47:10|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|0
1632131240000|2021-09-20 09:47:20|12012.14|12012.14|12011.4|12011.4|12012.14|12012.14|12011.4|12011.4|0
1632131260000|2021-09-20 09:47:40|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1632131280000|2021-09-20 09:48:00|12012.52|12012.52|12012.05|12012.05|12014.12|12014.12|12012.05|12012.05|0
1632131290000|2021-09-20 09:48:10|12009.5|12009.5|12011.1|12011.1|12011.1|12011.1|12009.5|12009.5|0
1632131310000|2021-09-20 09:48:30|12010.62|12010.62|12011.73|12011.73|12011.73|12011.73|12010.62|12010.62|0
1632131320000|2021-09-20 09:48:40|12012.45|12012.45|12013.56|12013.56|12013.56|12013.56|12011.34|12011.34|0
1632131330000|2021-09-20 09:48:50|12012.45|12012.45|12012.82|12012.82|12012.82|12012.82|12012.45|12012.45|0
1632131360000|2021-09-20 09:49:20|12013.3|12013.3|12012.35|12012.35|12013.3|12013.3|12012.35|12012.35|0
1632131390000|2021-09-20 09:49:50|12012.82|12012.82|12012.82|12012.82|12012.82|12012.82|12012.82|12012.82|0
1632131400000|2021-09-20 09:50:00|12011.87|12011.87|12011.39|12011.39|12011.87|12011.87|12011.39|12011.39|0
1632131420000|2021-09-20 09:50:20|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|0
1632131440000|2021-09-20 09:50:40|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|0
1632131450000|2021-09-20 09:50:50|12011.41|12011.41|12011.41|12011.41|12012.51|12012.51|12011.41|12011.41|0
1632131460000|2021-09-20 09:51:00|12013|12013|12013|12013|12013|12013|12013|12013|0
1632131480000|2021-09-20 09:51:20|12013.74|12013.74|12016.93|12016.93|12016.93|12016.93|12013.74|12013.74|0
1632131490000|2021-09-20 09:51:30|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|0
1632131510000|2021-09-20 09:51:50|12019|12019|12019|12019|12019|12019|12019|12019|0
1632131520000|2021-09-20 09:52:00|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|0
1632131540000|2021-09-20 09:52:20|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|0
1632131560000|2021-09-20 09:52:40|12014.69|12014.69|12017.39|12017.39|12017.39|12017.39|12014.69|12014.69|0
1632131570000|2021-09-20 09:52:50|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|0
1632131580000|2021-09-20 09:53:00|12017.39|12017.39|12016.91|12016.91|12017.39|12017.39|12016.91|12016.91|0
1632131600000|2021-09-20 09:53:20|12015.81|12015.81|12017.4|12017.4|12017.4|12017.4|12015.81|12015.81|0
1632131660000|2021-09-20 09:54:20|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1632131700000|2021-09-20 09:55:00|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|0
1632131730000|2021-09-20 09:55:30|12019|12019|12019|12019|12019|12019|12019|12019|0
1632131750000|2021-09-20 09:55:50|12018.4|12018.4|12020.47|12020.47|12020.47|12020.47|12018.4|12018.4|0
1632131850000|2021-09-20 09:57:30|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|12021.21|0
1632131860000|2021-09-20 09:57:40|12021.94|12021.94|12024.91|12024.91|12024.91|12024.91|12021.94|12021.94|0
1632131870000|2021-09-20 09:57:50|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1632131890000|2021-09-20 09:58:10|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|0
1632131900000|2021-09-20 09:58:20|12023.53|12023.53|12023.53|12023.53|12023.53|12023.53|12023.53|12023.53|0
1632131910000|2021-09-20 09:58:30|12025|12025|12025|12025|12025|12025|12025|12025|0
1632131920000|2021-09-20 09:58:40|12026.59|12026.59|12029.31|12029.31|12029.31|12029.31|12026.12|12026.12|0
1632131940000|2021-09-20 09:59:00|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1632131970000|2021-09-20 09:59:30|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|0
1632131980000|2021-09-20 09:59:40|12025|12025|12025|12025|12025|12025|12025|12025|0
1632131990000|2021-09-20 09:59:50|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|0
1632132000000|2021-09-20 10:00:00|12020.45|12020.45|12014.93|12014.93|12020.45|12020.45|12014.93|12014.93|0
1632132020000|2021-09-20 10:00:20|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|0
1632132030000|2021-09-20 10:00:30|12012.85|12012.85|12016.04|12016.04|12016.04|12016.04|12012.85|12012.85|0
1632132040000|2021-09-20 10:00:40|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|12017.15|0
1632132050000|2021-09-20 10:00:50|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|0
1632132060000|2021-09-20 10:01:00|12019.48|12019.48|12020.12|12020.12|12020.12|12020.12|12019.48|12019.48|0
1632132070000|2021-09-20 10:01:10|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|0
1632132080000|2021-09-20 10:01:20|12022.92|12022.92|12023.65|12023.65|12023.65|12023.65|12022.92|12022.92|0
1632132100000|2021-09-20 10:01:40|12024.93|12024.93|12028.12|12028.12|12028.12|12028.12|12024.93|12024.93|0
1632132110000|2021-09-20 10:01:50|12029.59|12029.59|12029.59|12029.59|12029.59|12029.59|12029.59|12029.59|0
1632132120000|2021-09-20 10:02:00|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1632132130000|2021-09-20 10:02:10|12031.27|12031.27|12029.8|12029.8|12032.01|12032.01|12029.8|12029.8|0
1632132140000|2021-09-20 10:02:20|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1632132150000|2021-09-20 10:02:30|12031.27|12031.27|12032.01|12032.01|12032.01|12032.01|12031.27|12031.27|0
1632132160000|2021-09-20 10:02:40|12032.74|12032.74|12031.62|12031.62|12032.74|12032.74|12031.62|12031.62|0
1632132170000|2021-09-20 10:02:50|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|12032.1|0
1632132180000|2021-09-20 10:03:00|12032.83|12032.83|12034.43|12034.43|12034.43|12034.43|12032.83|12032.83|0
1632132190000|2021-09-20 10:03:10|12033.69|12033.69|12032.1|12032.1|12033.69|12033.69|12032.1|12032.1|0
1632132200000|2021-09-20 10:03:20|12031.36|12031.36|12032.1|12032.1|12032.1|12032.1|12031.36|12031.36|0
1632132210000|2021-09-20 10:03:30|12032.83|12032.83|12032.83|12032.83|12032.83|12032.83|12032.83|12032.83|0
1632132220000|2021-09-20 10:03:40|12032.1|12032.1|12032.83|12032.83|12032.83|12032.83|12032.1|12032.1|0
1632132230000|2021-09-20 10:03:50|12029.64|12029.64|12029.16|12029.16|12029.64|12029.64|12029.16|12029.16|0
1632132240000|2021-09-20 10:04:00|12025.97|12025.97|12026.23|12026.23|12026.71|12026.71|12025.97|12025.97|0
1632132250000|2021-09-20 10:04:10|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|0
1632132270000|2021-09-20 10:04:30|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|12026.71|12026.71|0
1632132280000|2021-09-20 10:04:40|12030.63|12030.63|12029.04|12029.04|12030.63|12030.63|12029.04|12029.04|0
1632132290000|2021-09-20 10:04:50|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1632132300000|2021-09-20 10:05:00|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|0
1632132310000|2021-09-20 10:05:10|12030.03|12030.03|12029.3|12029.3|12030.03|12030.03|12029.3|12029.3|0
1632132320000|2021-09-20 10:05:20|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1632132340000|2021-09-20 10:05:40|12029.93|12029.93|12031.04|12031.04|12031.04|12031.04|12029.93|12029.93|0
1632132360000|2021-09-20 10:06:00|12030.3|12030.3|12029.57|12029.57|12030.3|12030.3|12029.57|12029.57|0
1632132370000|2021-09-20 10:06:10|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|0
1632132380000|2021-09-20 10:06:20|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|0
1632132450000|2021-09-20 10:07:30|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|0
1632132460000|2021-09-20 10:07:40|12030.04|12030.04|12028.93|12028.93|12030.04|12030.04|12028.93|12028.93|0
1632132470000|2021-09-20 10:07:50|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|0
1632132520000|2021-09-20 10:08:40|12031|12031|12029.89|12029.89|12031|12031|12029.89|12029.89|0
1632132530000|2021-09-20 10:08:50|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|0
1632132540000|2021-09-20 10:09:00|12027.82|12027.82|12027.34|12027.34|12027.82|12027.82|12027.34|12027.34|0
1632132570000|2021-09-20 10:09:30|12026.61|12026.61|12022.31|12022.31|12026.61|12026.61|12022.31|12022.31|0
1632132600000|2021-09-20 10:10:00|12021.83|12021.83|12021.36|12021.36|12021.83|12021.83|12021.36|12021.36|0
1632132610000|2021-09-20 10:10:10|12020.64|12020.64|12019.9|12019.9|12020.64|12020.64|12019.9|12019.9|0
1632132620000|2021-09-20 10:10:20|12018.8|12018.8|12018.32|12018.32|12018.8|12018.8|12018.32|12018.32|0
1632132630000|2021-09-20 10:10:30|12016.72|12016.72|12018.32|12018.32|12018.32|12018.32|12016.72|12016.72|0
1632132670000|2021-09-20 10:11:10|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|12018.8|0
1632132680000|2021-09-20 10:11:20|12021.99|12021.99|12021.99|12021.99|12021.99|12021.99|12021.99|12021.99|0
1632132690000|2021-09-20 10:11:30|12022.46|12022.46|12018.92|12018.92|12022.46|12022.46|12018.92|12018.92|0
1632132710000|2021-09-20 10:11:50|12017.33|12017.33|12018.92|12018.92|12018.92|12018.92|12017.33|12017.33|0
1632132720000|2021-09-20 10:12:00|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|0
1632132760000|2021-09-20 10:12:40|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|12019.62|0
1632132770000|2021-09-20 10:12:50|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|0
1632132810000|2021-09-20 10:13:30|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|0
1632132840000|2021-09-20 10:14:00|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|0
1632132860000|2021-09-20 10:14:20|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|0
1632132900000|2021-09-20 10:15:00|12023.23|12023.23|12022.76|12022.76|12023.23|12023.23|12022.76|12022.76|0
1632132910000|2021-09-20 10:15:10|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|0
1632132940000|2021-09-20 10:15:40|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1632132960000|2021-09-20 10:16:00|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|0
1632132970000|2021-09-20 10:16:10|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|0
1632132980000|2021-09-20 10:16:20|12025.94|12025.94|12026.41|12026.41|12026.41|12026.41|12025.94|12025.94|0
1632133000000|2021-09-20 10:16:40|12025.46|12025.46|12024.99|12024.99|12025.46|12025.46|12024.99|12024.99|0
1632133110000|2021-09-20 10:18:30|12025.94|12025.94|12025.46|12025.46|12025.94|12025.94|12025.46|12025.46|0
1632133120000|2021-09-20 10:18:40|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|0
1632133140000|2021-09-20 10:19:00|12025.46|12025.46|12024.84|12024.84|12027.06|12027.06|12024.84|12024.84|0
1632133150000|2021-09-20 10:19:10|12025.95|12025.95|12025.22|12025.22|12025.95|12025.95|12025.22|12025.22|0
1632133160000|2021-09-20 10:19:20|12025.95|12025.95|12027.55|12027.55|12027.55|12027.55|12025.95|12025.95|0
1632133210000|2021-09-20 10:20:10|12025.39|12025.39|12026.11|12026.11|12026.11|12026.11|12025.39|12025.39|0
1632133220000|2021-09-20 10:20:20|12027.89|12027.89|12026.3|12026.3|12027.89|12027.89|12026.3|12026.3|0
1632133230000|2021-09-20 10:20:30|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1632133280000|2021-09-20 10:21:20|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|0
1632133290000|2021-09-20 10:21:30|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|0
1632133300000|2021-09-20 10:21:40|12030.35|12030.35|12033.54|12033.54|12033.54|12033.54|12030.35|12030.35|0
1632133310000|2021-09-20 10:21:50|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|0
1632133330000|2021-09-20 10:22:10|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|0
1632133400000|2021-09-20 10:23:20|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|0
1632133420000|2021-09-20 10:23:40|12031.72|12031.72|12030.99|12030.99|12031.72|12031.72|12030.99|12030.99|0
1632133480000|2021-09-20 10:24:40|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|0
1632133500000|2021-09-20 10:25:00|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|0
1632133610000|2021-09-20 10:26:50|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|0
1632133620000|2021-09-20 10:27:00|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|0
1632133630000|2021-09-20 10:27:10|12025.74|12025.74|12025.74|12025.74|12025.74|12025.74|12025.74|12025.74|0
1632133660000|2021-09-20 10:27:40|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|0
1632133680000|2021-09-20 10:28:00|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|0
1632133700000|2021-09-20 10:28:20|12022.56|12022.56|12022.08|12022.08|12022.56|12022.56|12022.08|12022.08|0
1632133710000|2021-09-20 10:28:30|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|0
1632133750000|2021-09-20 10:29:10|12021.12|12021.12|12022.72|12022.72|12022.72|12022.72|12021.12|12021.12|0
1632133780000|2021-09-20 10:29:40|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|0
1632133800000|2021-09-20 10:30:00|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|12027.02|0
1632133830000|2021-09-20 10:30:30|12026.54|12026.54|12028.61|12028.61|12028.61|12028.61|12026.54|12026.54|0
1632133870000|2021-09-20 10:31:10|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|0
1632133880000|2021-09-20 10:31:20|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|0
1632133890000|2021-09-20 10:31:30|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1632133900000|2021-09-20 10:31:40|12031.16|12031.16|12032.76|12032.76|12032.76|12032.76|12031.16|12031.16|0
1632133930000|2021-09-20 10:32:10|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|0
1632133990000|2021-09-20 10:33:10|12035.33|12035.33|12035.33|12035.33|12035.33|12035.33|12035.33|12035.33|0
1632134000000|2021-09-20 10:33:20|12033.74|12033.74|12033.74|12033.74|12033.74|12033.74|12033.74|12033.74|0
1632134010000|2021-09-20 10:33:30|12034.47|12034.47|12033.74|12033.74|12034.47|12034.47|12033.74|12033.74|0
1632134020000|2021-09-20 10:33:40|12034.47|12034.47|12032.18|12032.18|12034.47|12034.47|12031.45|12031.45|0
1632134040000|2021-09-20 10:34:00|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|12032.82|0
1632134060000|2021-09-20 10:34:20|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|0
1632134070000|2021-09-20 10:34:30|12032.82|12032.82|12037.22|12037.22|12037.22|12037.22|12032.82|12032.82|0
1632134100000|2021-09-20 10:35:00|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|0
1632134110000|2021-09-20 10:35:10|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|0
1632134120000|2021-09-20 10:35:20|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1632134160000|2021-09-20 10:36:00|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|12034.41|12034.41|0
1632134190000|2021-09-20 10:36:30|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|0
1632134200000|2021-09-20 10:36:40|12032.34|12032.34|12030.75|12030.75|12032.34|12032.34|12030.75|12030.75|0
1632134210000|2021-09-20 10:36:50|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|12031.22|0
1632134220000|2021-09-20 10:37:00|12030.75|12030.75|12030.27|12030.27|12030.75|12030.75|12030.27|12030.27|0
1632134240000|2021-09-20 10:37:20|12029.16|12029.16|12029.16|12029.16|12029.16|12029.16|12029.16|12029.16|0
1632134250000|2021-09-20 10:37:30|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|0
1632134260000|2021-09-20 10:37:40|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|0
1632134280000|2021-09-20 10:38:00|12026.36|12026.36|12019.41|12019.41|12026.36|12026.36|12019.41|12019.41|0
1632134300000|2021-09-20 10:38:20|12018.94|12018.94|12020.06|12020.06|12020.06|12020.06|12018.46|12018.46|0
1632134400000|2021-09-20 10:40:00|12017.84|12017.84|12016.73|12016.73|12017.84|12017.84|12016.73|12016.73|0
1632134410000|2021-09-20 10:40:10|12015.14|12015.14|12018.33|12018.33|12018.33|12018.33|12015.14|12015.14|0
1632134430000|2021-09-20 10:40:30|12017.73|12017.73|12018.25|12018.25|12018.25|12018.25|12017.14|12017.14|0
1632134440000|2021-09-20 10:40:40|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1632134450000|2021-09-20 10:40:50|12017.99|12017.99|12019.58|12019.58|12019.58|12019.58|12017.99|12017.99|0
1632134460000|2021-09-20 10:41:00|12020.22|12020.22|12020.22|12020.22|12020.22|12020.22|12020.22|12020.22|0
1632134500000|2021-09-20 10:41:40|12019.74|12019.74|12016.55|12016.55|12019.74|12019.74|12016.55|12016.55|0
1632134520000|2021-09-20 10:42:00|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|0
1632134540000|2021-09-20 10:42:20|12011.8|12011.8|12012.4|12012.4|12012.4|12012.4|12011.8|12011.8|0
1632134560000|2021-09-20 10:42:40|12010.8|12010.8|12009.13|12009.13|12010.8|12010.8|12009.13|12009.13|0
1632134580000|2021-09-20 10:43:00|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|0
1632134590000|2021-09-20 10:43:10|12003.87|12003.87|12002.76|12002.76|12003.87|12003.87|12002.76|12002.76|0
1632134600000|2021-09-20 10:43:20|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|0
1632134610000|2021-09-20 10:43:30|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|0
1632134630000|2021-09-20 10:43:50|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1632134640000|2021-09-20 10:44:00|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|0
1632134650000|2021-09-20 10:44:10|11998.37|11998.37|11999.33|11999.33|11999.33|11999.33|11998.37|11998.37|0
1632134670000|2021-09-20 10:44:30|11997.89|11997.89|11992.79|11992.79|11997.89|11997.89|11992.79|11992.79|0
1632134680000|2021-09-20 10:44:40|11992.16|11992.16|11994.7|11994.7|11994.7|11994.7|11992.16|11992.16|0
1632134700000|2021-09-20 10:45:00|11993.11|11993.11|11993.11|11993.11|11993.11|11993.11|11993.11|11993.11|0
1632134710000|2021-09-20 10:45:10|11994.58|11994.58|11994.1|11994.1|11994.58|11994.58|11994.1|11994.1|0
1632134720000|2021-09-20 10:45:20|11992.51|11992.51|11992.51|11992.51|11992.51|11992.51|11992.51|11992.51|0
1632134730000|2021-09-20 10:45:30|11991.77|11991.77|11992.51|11992.51|11992.51|11992.51|11991.77|11991.77|0
1632134760000|2021-09-20 10:46:00|11994.1|11994.1|11992.99|11992.99|11994.1|11994.1|11992.99|11992.99|0
1632134770000|2021-09-20 10:46:10|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|11994.59|0
1632134780000|2021-09-20 10:46:20|11995.06|11995.06|11995.06|11995.06|11995.54|11995.54|11995.06|11995.06|0
1632134790000|2021-09-20 10:46:30|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1632134800000|2021-09-20 10:46:40|11995.8|11995.8|11995.06|11995.06|11995.8|11995.8|11995.06|11995.06|0
1632134810000|2021-09-20 10:46:50|11995.8|11995.8|11997.24|11997.24|11997.24|11997.24|11995.8|11995.8|0
1632134830000|2021-09-20 10:47:10|11996.5|11996.5|11998.57|11998.57|11998.57|11998.57|11996.5|11996.5|0
1632134840000|2021-09-20 10:47:20|11999.31|11999.31|11999.31|11999.31|11999.31|11999.31|11999.31|11999.31|0
1632134850000|2021-09-20 10:47:30|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1632134880000|2021-09-20 10:48:00|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|0
1632134890000|2021-09-20 10:48:10|11998.92|11998.92|11999.91|11999.91|12000.39|12000.39|11998.92|11998.92|0
1632134910000|2021-09-20 10:48:30|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1632134930000|2021-09-20 10:48:50|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1632134940000|2021-09-20 10:49:00|12000.45|12000.45|11998.86|11998.86|12000.45|12000.45|11998.86|11998.86|0
1632134950000|2021-09-20 10:49:10|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|0
1632134970000|2021-09-20 10:49:30|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|0
1632134980000|2021-09-20 10:49:40|11998.25|11998.25|11997.52|11997.52|11998.25|11998.25|11997.52|11997.52|0
1632135060000|2021-09-20 10:51:00|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|0
1632135080000|2021-09-20 10:51:20|11997.26|11997.26|12002.05|12002.05|12002.05|12002.05|11997.26|11997.26|0
1632135120000|2021-09-20 10:52:00|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|0
1632135130000|2021-09-20 10:52:10|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|0
1632135220000|2021-09-20 10:53:40|11996.15|11996.15|11997.62|11997.62|11997.62|11997.62|11996.15|11996.15|0
1632135230000|2021-09-20 10:53:50|11996.51|11996.51|11994.92|11994.92|11996.51|11996.51|11994.92|11994.92|0
1632135240000|2021-09-20 10:54:00|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|0
1632135290000|2021-09-20 10:54:50|11995.79|11995.79|11995.79|11995.79|11995.79|11995.79|11995.79|11995.79|0
1632135300000|2021-09-20 10:55:00|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|11998.98|0
1632135310000|2021-09-20 10:55:10|12000.58|12000.58|11998.98|11998.98|12000.58|12000.58|11997.39|11997.39|0
1632135330000|2021-09-20 10:55:30|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1632135350000|2021-09-20 10:55:50|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|0
1632135360000|2021-09-20 10:56:00|11996.44|11996.44|11995.96|11995.96|11996.44|11996.44|11995.96|11995.96|0
1632135370000|2021-09-20 10:56:10|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|0
1632135400000|2021-09-20 10:56:40|11996.82|11996.82|11996.09|11996.09|11996.82|11996.82|11996.09|11996.09|0
1632135440000|2021-09-20 10:57:20|11992.9|11992.9|11992.9|11992.9|11992.9|11992.9|11992.9|11992.9|0
1632135470000|2021-09-20 10:57:50|11993.37|11993.37|11993.37|11993.37|11993.37|11993.37|11993.37|11993.37|0
1632135540000|2021-09-20 10:59:00|11990.18|11990.18|11989.23|11989.23|11990.18|11990.18|11989.23|11989.23|0
1632135550000|2021-09-20 10:59:10|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|0
1632135560000|2021-09-20 10:59:20|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1632135570000|2021-09-20 10:59:30|11989.23|11989.23|11989.96|11989.96|11989.96|11989.96|11989.23|11989.23|0
1632135580000|2021-09-20 10:59:40|11991.07|11991.07|11990.44|11990.44|11991.55|11991.55|11990.44|11990.44|0
1632135600000|2021-09-20 11:00:00|11990.92|11990.92|11993.25|11993.25|11993.25|11993.25|11990.92|11990.92|0
1632135610000|2021-09-20 11:00:10|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|0
1632135680000|2021-09-20 11:01:20|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|0
1632135720000|2021-09-20 11:02:00|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|0
1632135740000|2021-09-20 11:02:20|11994.37|11994.37|11996.58|11996.58|11996.58|11996.58|11994.37|11994.37|0
1632135760000|2021-09-20 11:02:40|11997.69|11997.69|11997.69|11997.69|11997.69|11997.69|11997.69|11997.69|0
1632135770000|2021-09-20 11:02:50|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|0
1632135800000|2021-09-20 11:03:20|11997.06|11997.06|11997.53|11997.53|11997.53|11997.53|11997.06|11997.06|0
1632135820000|2021-09-20 11:03:40|12000.72|12000.72|11999.99|11999.99|12000.72|12000.72|11999.99|11999.99|0
1632135850000|2021-09-20 11:04:10|11998.39|11998.39|11999.99|11999.99|11999.99|11999.99|11998.39|11998.39|0
1632135860000|2021-09-20 11:04:20|11999.51|11999.51|11999.51|11999.51|11999.51|11999.51|11999.51|11999.51|0
1632135880000|2021-09-20 11:04:40|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|0
1632135890000|2021-09-20 11:04:50|11996.45|11996.45|11997.18|11997.18|11997.18|11997.18|11996.45|11996.45|0
1632135970000|2021-09-20 11:06:10|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|0
1632136000000|2021-09-20 11:06:40|11994.49|11994.49|11994.49|11994.49|11994.49|11994.49|11993.76|11993.76|0
1632136030000|2021-09-20 11:07:10|11992.9|11992.9|11993.63|11993.63|11993.63|11993.63|11992.9|11992.9|0
1632136050000|2021-09-20 11:07:30|11995.1|11995.1|11994.37|11994.37|11995.1|11995.1|11994.37|11994.37|0
1632136080000|2021-09-20 11:08:00|11995.1|11995.1|11994.62|11994.62|11995.1|11995.1|11993.16|11993.16|0
1632136090000|2021-09-20 11:08:10|11995.36|11995.36|11995.36|11995.36|11996.09|11996.09|11995.36|11995.36|0
1632136130000|2021-09-20 11:08:50|11996.09|11996.09|11995.36|11995.36|11996.09|11996.09|11995.36|11995.36|0
1632136140000|2021-09-20 11:09:00|11996.09|11996.09|11992.42|11992.42|11996.09|11996.09|11991.69|11991.69|0
1632136160000|2021-09-20 11:09:20|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|11994.5|0
1632136170000|2021-09-20 11:09:30|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|0
1632136200000|2021-09-20 11:10:00|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|0
1632136220000|2021-09-20 11:10:20|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|0
1632136250000|2021-09-20 11:10:50|11995.74|11995.74|11998.45|11998.45|11998.45|11998.45|11995.74|11995.74|0
1632136260000|2021-09-20 11:11:00|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|0
1632136310000|2021-09-20 11:11:50|12000.36|12000.36|12001.8|12001.8|12001.8|12001.8|12000.36|12000.36|0
1632136320000|2021-09-20 11:12:00|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|0
1632136350000|2021-09-20 11:12:30|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|0
1632136360000|2021-09-20 11:12:40|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|0
1632136490000|2021-09-20 11:14:50|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|0
1632136500000|2021-09-20 11:15:00|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|0
1632136690000|2021-09-20 11:18:10|11998|11998|11998|11998|11998|11998|11998|11998|0
1632136730000|2021-09-20 11:18:50|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|0
1632136820000|2021-09-20 11:20:20|11996.79|11996.79|11999.37|11999.37|11999.37|11999.37|11996.79|11996.79|0
1632136840000|2021-09-20 11:20:40|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|0
1632136860000|2021-09-20 11:21:00|12002.08|12002.08|12000.01|12000.01|12002.08|12002.08|12000.01|12000.01|0
1632136880000|2021-09-20 11:21:20|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|0
1632136890000|2021-09-20 11:21:30|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|0
1632136910000|2021-09-20 11:21:50|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|0
1632136920000|2021-09-20 11:22:00|12003.94|12003.94|12001.62|12001.62|12003.94|12003.94|12001.62|12001.62|0
1632136970000|2021-09-20 11:22:50|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|0
1632137010000|2021-09-20 11:23:30|12002.48|12002.48|12002.48|12002.48|12002.48|12002.48|12001.75|12001.75|0
1632137030000|2021-09-20 11:23:50|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|0
1632137040000|2021-09-20 11:24:00|12004.72|12004.72|11996.29|11996.29|12004.72|12004.72|11996.29|11996.29|0
1632137050000|2021-09-20 11:24:10|11994.69|11994.69|11992.13|11992.13|11994.69|11994.69|11992.12|11992.12|0
1632137110000|2021-09-20 11:25:10|11991.66|11991.66|11991.66|11991.66|11991.66|11991.66|11991.66|11991.66|0
1632137130000|2021-09-20 11:25:30|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|0
1632137160000|2021-09-20 11:26:00|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|0
1632137170000|2021-09-20 11:26:10|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1632137180000|2021-09-20 11:26:20|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|0
1632137200000|2021-09-20 11:26:40|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|0
1632137360000|2021-09-20 11:29:20|11985.28|11985.28|11984.8|11984.8|11985.28|11985.28|11984.8|11984.8|0
1632137390000|2021-09-20 11:29:50|11985.75|11985.75|11982.56|11982.56|11985.75|11985.75|11982.56|11982.56|0
1632137400000|2021-09-20 11:30:00|11983.04|11983.04|11986.7|11986.7|11986.7|11986.7|11983.04|11983.04|0
1632137410000|2021-09-20 11:30:10|11985.6|11985.6|11983.91|11983.91|11985.6|11985.6|11983.91|11983.91|0
1632137420000|2021-09-20 11:30:20|11983.43|11983.43|11979.77|11979.77|11983.43|11983.43|11979.77|11979.77|0
1632137430000|2021-09-20 11:30:30|11978.17|11978.17|11977.7|11977.7|11978.17|11978.17|11977.7|11977.7|0
1632137460000|2021-09-20 11:31:00|11976.51|11976.51|11975.38|11975.38|11976.51|11976.51|11971.23|11971.23|0
1632137470000|2021-09-20 11:31:10|11976.97|11976.97|11975.5|11975.5|11976.97|11976.97|11975.5|11975.5|0
1632137520000|2021-09-20 11:32:00|11976.93|11976.93|11976.2|11976.2|11976.93|11976.93|11976.2|11976.2|0
1632137530000|2021-09-20 11:32:10|11975.72|11975.72|11975.25|11975.25|11975.72|11975.72|11975.25|11975.25|0
1632137540000|2021-09-20 11:32:20|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|11973.65|0
1632137550000|2021-09-20 11:32:30|11972.7|11972.7|11972.22|11972.22|11972.7|11972.7|11972.22|11972.22|0
1632137560000|2021-09-20 11:32:40|11969.03|11969.03|11969.77|11969.77|11969.77|11969.77|11969.03|11969.03|0
1632137630000|2021-09-20 11:33:50|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|11967.55|0
1632137640000|2021-09-20 11:34:00|11966.08|11966.08|11966.43|11966.43|11968.03|11968.03|11966.08|11966.08|0
1632137650000|2021-09-20 11:34:10|11968.03|11968.03|11969.13|11969.13|11969.13|11969.13|11968.03|11968.03|0
1632137660000|2021-09-20 11:34:20|11969.61|11969.61|11970.08|11970.08|11970.08|11970.08|11969.61|11969.61|0
1632137690000|2021-09-20 11:34:50|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|0
1632137720000|2021-09-20 11:35:20|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|0
1632137730000|2021-09-20 11:35:30|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|0
1632137740000|2021-09-20 11:35:40|11969.44|11969.44|11969.44|11969.44|11969.44|11969.44|11969.44|11969.44|0
1632137760000|2021-09-20 11:36:00|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|11971.23|0
1632137780000|2021-09-20 11:36:20|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|0
1632137800000|2021-09-20 11:36:40|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|0
1632137810000|2021-09-20 11:36:50|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|11970.11|0
1632137860000|2021-09-20 11:37:40|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|11970.59|0
1632137870000|2021-09-20 11:37:50|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|0
1632137890000|2021-09-20 11:38:10|11976.48|11976.48|11975.37|11975.37|11976.48|11976.48|11975.37|11975.37|0
1632137950000|2021-09-20 11:39:10|11976.84|11976.84|11977.57|11977.57|11977.57|11977.57|11976.84|11976.84|0
1632137960000|2021-09-20 11:39:20|11979|11979|11979|11979|11979|11979|11979|11979|0
1632137970000|2021-09-20 11:39:30|11981.22|11981.22|11984.54|11984.54|11984.54|11984.54|11981.22|11981.22|0
1632137990000|2021-09-20 11:39:50|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|0
1632138010000|2021-09-20 11:40:10|11986.61|11986.61|11985.66|11985.66|11986.61|11986.61|11985.66|11985.66|0
1632138020000|2021-09-20 11:40:20|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|0
1632138030000|2021-09-20 11:40:30|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|0
1632138080000|2021-09-20 11:41:20|11984.2|11984.2|11985.15|11985.15|11985.15|11985.15|11984.2|11984.2|0
1632138090000|2021-09-20 11:41:30|11986.26|11986.26|11985.15|11985.15|11986.26|11986.26|11985.15|11985.15|0
1632138100000|2021-09-20 11:41:40|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|0
1632138120000|2021-09-20 11:42:00|11987.87|11987.87|11984.68|11984.68|11987.87|11987.87|11984.68|11984.68|0
1632138130000|2021-09-20 11:42:10|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|0
1632138140000|2021-09-20 11:42:20|11985|11985|11985|11985|11985|11985|11985|11985|0
1632138150000|2021-09-20 11:42:30|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|0
1632138160000|2021-09-20 11:42:40|11985.6|11985.6|11986.19|11986.19|11986.19|11986.19|11985.6|11985.6|0
1632138170000|2021-09-20 11:42:50|11986.79|11986.79|11986.79|11986.79|11986.79|11986.79|11986.79|11986.79|0
1632138230000|2021-09-20 11:43:50|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|0
1632138240000|2021-09-20 11:44:00|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|0
1632138250000|2021-09-20 11:44:10|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|0
1632138260000|2021-09-20 11:44:20|11990.3|11990.3|11990.31|11990.31|11991.03|11991.03|11990.3|11990.3|0
1632138280000|2021-09-20 11:44:40|11991.03|11991.03|11991.03|11991.03|11991.03|11991.03|11991.03|11991.03|0
1632138310000|2021-09-20 11:45:10|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|0
1632138320000|2021-09-20 11:45:20|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|11990.79|0
1632138380000|2021-09-20 11:46:20|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|0
1632138400000|2021-09-20 11:46:40|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|11989.58|0
1632138420000|2021-09-20 11:47:00|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|0
1632138430000|2021-09-20 11:47:10|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|0
1632138510000|2021-09-20 11:48:30|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|11991.9|0
1632138540000|2021-09-20 11:49:00|11993|11993|11993|11993|11993|11993|11993|11993|0
1632138570000|2021-09-20 11:49:30|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|0
1632138610000|2021-09-20 11:50:10|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|0
1632138630000|2021-09-20 11:50:30|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|0
1632138650000|2021-09-20 11:50:50|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|0
1632138660000|2021-09-20 11:51:00|12000.33|12000.33|12001.06|12001.06|12001.06|12001.06|12000.33|12000.33|0
1632138680000|2021-09-20 11:51:20|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|0
1632138710000|2021-09-20 11:51:50|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|0
1632138730000|2021-09-20 11:52:10|12001.54|12001.54|12001.54|12001.54|12002.01|12002.01|12001.54|12001.54|0
1632138740000|2021-09-20 11:52:20|11999.94|11999.94|11998.99|11998.99|11999.94|11999.94|11998.99|11998.99|0
1632138750000|2021-09-20 11:52:30|11997.39|11997.39|11996.66|11996.66|11997.39|11997.39|11996.66|11996.66|0
1632138760000|2021-09-20 11:52:40|11996.18|11996.18|11996.18|11996.18|11996.18|11996.18|11995.46|11995.46|0
1632138770000|2021-09-20 11:52:50|11995.71|11995.71|11994.6|11994.6|11995.71|11995.71|11994.6|11994.6|0
1632138840000|2021-09-20 11:54:00|11995.08|11995.08|11996.67|11996.67|11996.67|11996.67|11995.08|11995.08|0
1632138860000|2021-09-20 11:54:20|11993.32|11993.32|11993.32|11993.32|11993.32|11993.32|11993.32|11993.32|0
1632138870000|2021-09-20 11:54:30|11995.55|11995.55|11994.44|11994.44|11995.55|11995.55|11994.44|11994.44|0
1632138880000|2021-09-20 11:54:40|11992.84|11992.84|11992.84|11992.84|11992.84|11992.84|11992.84|11992.84|0
1632138890000|2021-09-20 11:54:50|11992.11|11992.11|11992.11|11992.11|11992.11|11992.11|11992.11|11992.11|0
1632138900000|2021-09-20 11:55:00|11992.58|11992.58|11994.17|11994.17|11994.17|11994.17|11992.58|11992.58|0
1632138910000|2021-09-20 11:55:10|11993.21|11993.21|11992.49|11992.49|11993.21|11993.21|11992.49|11992.49|0
1632138920000|2021-09-20 11:55:20|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|0
1632138970000|2021-09-20 11:56:10|11993.56|11993.56|11998.35|11998.35|11998.35|11998.35|11993.56|11993.56|0
1632139040000|2021-09-20 11:57:20|11996.76|11996.76|11996.76|11996.76|11996.76|11996.76|11996.76|11996.76|0
1632139100000|2021-09-20 11:58:20|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|11995.16|0
1632139140000|2021-09-20 11:59:00|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|0
1632139150000|2021-09-20 11:59:10|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|0
1632139160000|2021-09-20 11:59:20|11992.47|11992.47|11990.39|11990.39|11993.58|11993.58|11990.39|11990.39|0
1632139170000|2021-09-20 11:59:30|11989.91|11989.91|11989.91|11989.91|11989.91|11989.91|11989.91|11989.91|0
1632139190000|2021-09-20 11:59:50|11990.55|11990.55|11995.33|11995.33|11995.33|11995.33|11990.55|11990.55|0
1632139200000|2021-09-20 12:00:00|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|0
1632139210000|2021-09-20 12:00:10|11991.52|11991.52|11989.92|11989.92|11991.52|11991.52|11989.92|11989.92|0
1632139230000|2021-09-20 12:00:30|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|0
1632139260000|2021-09-20 12:01:00|11991.63|11991.63|11991.15|11991.15|11991.63|11991.63|11991.15|11991.15|0
1632139270000|2021-09-20 12:01:10|11989.55|11989.55|11984.59|11984.59|11989.55|11989.55|11984.59|11984.59|0
1632139280000|2021-09-20 12:01:20|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|0
1632139360000|2021-09-20 12:02:40|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|0
1632139370000|2021-09-20 12:02:50|11987.53|11987.53|11989|11989|11989|11989|11987.53|11987.53|0
1632139430000|2021-09-20 12:03:50|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|0
1632139460000|2021-09-20 12:04:20|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1632139490000|2021-09-20 12:04:50|11990.12|11990.12|11991.72|11991.72|11991.72|11991.72|11990.12|11990.12|0
1632139500000|2021-09-20 12:05:00|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|0
1632139520000|2021-09-20 12:05:20|11990.76|11990.76|11990.28|11990.28|11990.76|11990.76|11990.28|11990.28|0
1632139530000|2021-09-20 12:05:30|11983.9|11983.9|11990.28|11990.28|11990.28|11990.28|11983.9|11983.9|0
1632139570000|2021-09-20 12:06:10|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|0
1632139660000|2021-09-20 12:07:40|11988.21|11988.21|11988.21|11988.21|11988.21|11988.21|11988.21|11988.21|0
1632139700000|2021-09-20 12:08:20|11987.73|11987.73|11985.19|11985.19|11987.73|11987.73|11985.19|11985.19|0
1632139710000|2021-09-20 12:08:30|11983.72|11983.72|11981.75|11981.75|11984.45|11984.45|11981.75|11981.75|0
1632139720000|2021-09-20 12:08:40|11980.15|11980.15|11980.15|11980.15|11980.15|11980.15|11980.15|11980.15|0
1632139730000|2021-09-20 12:08:50|11978.56|11978.56|11978.08|11978.08|11978.56|11978.56|11978.08|11978.08|0
1632139740000|2021-09-20 12:09:00|11977.35|11977.35|11972.87|11972.87|11977.35|11977.35|11972.87|11972.87|0
1632139770000|2021-09-20 12:09:30|11972.14|11972.14|11967.2|11967.2|11972.14|11972.14|11967.2|11967.2|0
1632139780000|2021-09-20 12:09:40|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|11966.73|0
1632139820000|2021-09-20 12:10:20|11961.94|11961.94|11959.88|11959.88|11961.94|11961.94|11959.88|11959.88|0
1632139850000|2021-09-20 12:10:50|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|0
1632139870000|2021-09-20 12:11:10|11958.04|11958.04|11960.37|11960.37|11960.37|11960.37|11958.04|11958.04|0
1632139900000|2021-09-20 12:11:40|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|0
1632139940000|2021-09-20 12:12:20|11964.29|11964.29|11965.72|11965.72|11965.72|11965.72|11964.29|11964.29|0
1632139950000|2021-09-20 12:12:30|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|0
1632139960000|2021-09-20 12:12:40|11968.41|11968.41|11968.89|11968.89|11968.89|11968.89|11968.41|11968.41|0
1632139970000|2021-09-20 12:12:50|11972.08|11972.08|11972.08|11972.08|11972.08|11972.08|11972.08|11972.08|0
1632139980000|2021-09-20 12:13:00|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|0
1632139990000|2021-09-20 12:13:10|11971.2|11971.2|11971.94|11971.94|11971.94|11971.94|11971.2|11971.2|0
1632140000000|2021-09-20 12:13:20|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|0
1632140030000|2021-09-20 12:13:50|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1632140060000|2021-09-20 12:14:20|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|0
1632140080000|2021-09-20 12:14:40|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|0
1632140100000|2021-09-20 12:15:00|11971.95|11971.95|11973.55|11973.55|11973.55|11973.55|11971.95|11971.95|0
1632140120000|2021-09-20 12:15:20|11971.34|11971.34|11972.81|11972.81|11972.81|11972.81|11971.34|11971.34|0
1632140130000|2021-09-20 12:15:30|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|0
1632140150000|2021-09-20 12:15:50|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|0
1632140160000|2021-09-20 12:16:00|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|0
1632140180000|2021-09-20 12:16:20|11973.91|11973.91|11972.95|11972.95|11973.91|11973.91|11972.95|11972.95|0
1632140210000|2021-09-20 12:16:50|11971.36|11971.36|11972.09|11972.09|11972.09|11972.09|11971.36|11971.36|0
1632140220000|2021-09-20 12:17:00|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|0
1632140230000|2021-09-20 12:17:10|11972.09|11972.09|11974.33|11974.33|11974.81|11974.81|11972.09|11972.09|0
1632140250000|2021-09-20 12:17:30|11974.81|11974.81|11974.33|11974.33|11974.81|11974.81|11974.33|11974.33|0
1632140280000|2021-09-20 12:18:00|11973.6|11973.6|11973.75|11973.75|11975.19|11975.19|11973.6|11973.6|0
1632140320000|2021-09-20 12:18:40|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|11973.02|0
1632140350000|2021-09-20 12:19:10|11971.42|11971.42|11973.02|11973.02|11973.02|11973.02|11971.42|11971.42|0
1632140400000|2021-09-20 12:20:00|11973.97|11973.97|11977.16|11977.16|11977.16|11977.16|11973.97|11973.97|0
1632140460000|2021-09-20 12:21:00|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|0
1632140470000|2021-09-20 12:21:10|11976.67|11976.67|11976.67|11976.67|11976.67|11976.67|11976.67|11976.67|0
1632140510000|2021-09-20 12:21:50|11976.2|11976.2|11974.73|11974.73|11977.79|11977.79|11974.73|11974.73|0
1632140520000|2021-09-20 12:22:00|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1632140620000|2021-09-20 12:23:40|11970.9|11970.9|11968.35|11968.35|11970.9|11970.9|11968.35|11968.35|0
1632140640000|2021-09-20 12:24:00|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|0
1632140650000|2021-09-20 12:24:10|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|0
1632140700000|2021-09-20 12:25:00|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|0
1632140710000|2021-09-20 12:25:10|11965.88|11965.88|11969.07|11969.07|11969.07|11969.07|11965.88|11965.88|0
1632140720000|2021-09-20 12:25:20|11967.48|11967.48|11967|11967|11967.48|11967.48|11967|11967|0
1632140730000|2021-09-20 12:25:30|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|0
1632140750000|2021-09-20 12:25:50|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|0
1632140820000|2021-09-20 12:27:00|11966.15|11966.15|11965.67|11965.67|11966.15|11966.15|11965.67|11965.67|0
1632140830000|2021-09-20 12:27:10|11967.14|11967.14|11967.14|11967.14|11967.14|11967.14|11967.14|11967.14|0
1632140840000|2021-09-20 12:27:20|11968.25|11968.25|11970.47|11970.47|11970.47|11970.47|11968.25|11968.25|0
1632140850000|2021-09-20 12:27:30|11971.2|11971.2|11972.8|11972.8|11972.8|11972.8|11971.2|11971.2|0
1632140860000|2021-09-20 12:27:40|11971.21|11971.21|11972.16|11972.16|11972.16|11972.16|11971.21|11971.21|0
1632140950000|2021-09-20 12:29:10|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|0
1632140960000|2021-09-20 12:29:20|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|0
1632141000000|2021-09-20 12:30:00|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|0
1632141010000|2021-09-20 12:30:10|11971.29|11971.29|11969.69|11969.69|11971.29|11971.29|11969.69|11969.69|0
1632141040000|2021-09-20 12:30:40|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|0
1632141060000|2021-09-20 12:31:00|11967.78|11967.78|11967.78|11967.78|11967.78|11967.78|11967.78|11967.78|0
1632141070000|2021-09-20 12:31:10|11966.18|11966.18|11965.45|11965.45|11966.18|11966.18|11965.45|11965.45|0
1632141090000|2021-09-20 12:31:30|11963.85|11963.85|11965.45|11965.45|11965.45|11965.45|11963.85|11963.85|0
1632141140000|2021-09-20 12:32:20|11964.71|11964.71|11964.24|11964.24|11964.71|11964.71|11964.24|11964.24|0
1632141150000|2021-09-20 12:32:30|11962.64|11962.64|11961.92|11961.92|11962.64|11962.64|11961.92|11961.92|0
1632141160000|2021-09-20 12:32:40|11960.81|11960.81|11961.29|11961.29|11961.29|11961.29|11960.81|11960.81|0
1632141170000|2021-09-20 12:32:50|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|0
1632141180000|2021-09-20 12:33:00|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|0
1632141190000|2021-09-20 12:33:10|11960.7|11960.7|11961.17|11961.17|11961.17|11961.17|11960.7|11960.7|0
1632141210000|2021-09-20 12:33:30|11959.7|11959.7|11959.7|11959.7|11959.7|11959.7|11959.7|11959.7|0
1632141240000|2021-09-20 12:34:00|11959.23|11959.23|11958.11|11958.11|11959.23|11959.23|11958.11|11958.11|0
1632141250000|2021-09-20 12:34:10|11957|11957|11957|11957|11957|11957|11957|11957|0
1632141260000|2021-09-20 12:34:20|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|0
1632141270000|2021-09-20 12:34:30|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|0
1632141280000|2021-09-20 12:34:40|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1632141320000|2021-09-20 12:35:20|11952.37|11952.37|11952.85|11952.85|11952.85|11952.85|11952.37|11952.37|0
1632141390000|2021-09-20 12:36:30|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|0
1632141430000|2021-09-20 12:37:10|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1632141440000|2021-09-20 12:37:20|11954.69|11954.69|11953.58|11953.58|11954.69|11954.69|11953.58|11953.58|0
1632141520000|2021-09-20 12:38:40|11956.77|11956.77|11953.1|11953.1|11956.77|11956.77|11953.1|11953.1|0
1632141550000|2021-09-20 12:39:10|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|11954.7|0
1632141600000|2021-09-20 12:40:00|11953.59|11953.59|11953.59|11953.59|11953.59|11953.59|11953.59|11953.59|0
1632141630000|2021-09-20 12:40:30|11961.57|11961.57|11960.77|11960.77|11962.52|11962.52|11959.33|11959.33|0
1632141640000|2021-09-20 12:40:40|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|0
1632141660000|2021-09-20 12:41:00|11959.77|11959.77|11960.28|11960.28|11960.28|11960.28|11959.17|11959.17|0
1632141710000|2021-09-20 12:41:50|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|0
1632141720000|2021-09-20 12:42:00|11957.82|11957.82|11958.08|11958.08|11958.08|11958.08|11957.35|11957.35|0
1632141740000|2021-09-20 12:42:20|11957.35|11957.35|11956.36|11956.36|11959.55|11959.55|11956.36|11956.36|0
1632141750000|2021-09-20 12:42:30|11955.88|11955.88|11957.57|11957.57|11958.04|11958.04|11955.88|11955.88|0
1632141770000|2021-09-20 12:42:50|11956.46|11956.46|11956.72|11956.72|11957.19|11957.19|11956.46|11956.46|0
1632141790000|2021-09-20 12:43:10|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|0
1632141800000|2021-09-20 12:43:20|11956.72|11956.72|11951.93|11951.93|11956.72|11956.72|11951.93|11951.93|0
1632141820000|2021-09-20 12:43:40|11952.66|11952.66|11953.14|11953.14|11953.14|11953.14|11952.66|11952.66|0
1632141830000|2021-09-20 12:43:50|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|11951.54|0
1632141850000|2021-09-20 12:44:10|11951.07|11951.07|11951.8|11951.8|11951.8|11951.8|11950.33|11950.33|0
1632141860000|2021-09-20 12:44:20|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|0
1632141870000|2021-09-20 12:44:30|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1632141900000|2021-09-20 12:45:00|11952.54|11952.54|11951.8|11951.8|11952.54|11952.54|11951.8|11951.8|0
1632141910000|2021-09-20 12:45:10|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|0
1632141920000|2021-09-20 12:45:20|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|0
1632141930000|2021-09-20 12:45:30|11952.07|11952.07|11951.59|11951.59|11952.07|11952.07|11951.59|11951.59|0
1632141940000|2021-09-20 12:45:40|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|0
1632141960000|2021-09-20 12:46:00|11950.95|11950.95|11949.36|11949.36|11950.95|11950.95|11949.36|11949.36|0
1632141970000|2021-09-20 12:46:10|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|0
1632142000000|2021-09-20 12:46:40|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|0
1632142010000|2021-09-20 12:46:50|11952.06|11952.06|11955.25|11955.25|11955.25|11955.25|11952.06|11952.06|0
1632142020000|2021-09-20 12:47:00|11953.65|11953.65|11952.06|11952.06|11953.65|11953.65|11952.06|11952.06|0
1632142030000|2021-09-20 12:47:10|11951.32|11951.32|11950.59|11950.59|11951.32|11951.32|11950.59|11950.59|0
1632142050000|2021-09-20 12:47:30|11952.19|11952.19|11952.66|11952.66|11952.66|11952.66|11952.19|11952.19|0
1632142060000|2021-09-20 12:47:40|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|0
1632142070000|2021-09-20 12:47:50|11959.04|11959.04|11959.52|11959.52|11959.52|11959.52|11959.04|11959.04|0
1632142080000|2021-09-20 12:48:00|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|0
1632142130000|2021-09-20 12:48:50|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|0
1632142160000|2021-09-20 12:49:20|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1632142180000|2021-09-20 12:49:40|11953.43|11953.43|11951.84|11951.84|11953.43|11953.43|11951.84|11951.84|0
1632142190000|2021-09-20 12:49:50|11951.36|11951.36|11950.89|11950.89|11951.36|11951.36|11950.89|11950.89|0
1632142210000|2021-09-20 12:50:10|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|0
1632142220000|2021-09-20 12:50:20|11950.89|11950.89|11948.21|11948.21|11950.89|11950.89|11948.21|11948.21|0
1632142250000|2021-09-20 12:50:50|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|0
1632142260000|2021-09-20 12:51:00|11950.28|11950.28|11950.28|11950.28|11950.28|11950.28|11950.28|11950.28|0
1632142270000|2021-09-20 12:51:10|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|11950.76|0
1632142300000|2021-09-20 12:51:40|11950.28|11950.28|11951.23|11951.23|11951.23|11951.23|11950.28|11950.28|0
1632142320000|2021-09-20 12:52:00|11950.11|11950.11|11950.85|11950.85|11950.85|11950.85|11950.11|11950.11|0
1632142360000|2021-09-20 12:52:40|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|0
1632142420000|2021-09-20 12:53:40|11949.64|11949.64|11950.37|11950.37|11950.37|11950.37|11949.64|11949.64|0
1632142430000|2021-09-20 12:53:50|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1632142440000|2021-09-20 12:54:00|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|0
1632142450000|2021-09-20 12:54:10|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1632142460000|2021-09-20 12:54:20|11954.51|11954.51|11953.41|11953.41|11954.51|11954.51|11953.41|11953.41|0
1632142510000|2021-09-20 12:55:10|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|0
1632142520000|2021-09-20 12:55:20|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1632142550000|2021-09-20 12:55:50|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|0
1632142560000|2021-09-20 12:56:00|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|0
1632142570000|2021-09-20 12:56:10|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|0
1632142620000|2021-09-20 12:57:00|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|0
1632142630000|2021-09-20 12:57:10|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|0
1632142670000|2021-09-20 12:57:50|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1632142680000|2021-09-20 12:58:00|11953.52|11953.52|11951.92|11951.92|11953.52|11953.52|11951.92|11951.92|0
1632142690000|2021-09-20 12:58:10|11952.66|11952.66|11959.04|11959.04|11959.04|11959.04|11952.66|11952.66|0
1632142710000|2021-09-20 12:58:30|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1632142720000|2021-09-20 12:58:40|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|0
1632142800000|2021-09-20 13:00:00|11957.44|11957.44|11958.56|11958.56|11958.56|11958.56|11957.44|11957.44|0
1632142810000|2021-09-20 13:00:10|11959.04|11959.04|11955.85|11955.85|11959.04|11959.04|11955.85|11955.85|0
1632142820000|2021-09-20 13:00:20|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1632142900000|2021-09-20 13:01:40|11954.42|11954.42|11953.69|11953.69|11954.42|11954.42|11953.69|11953.69|0
1632142910000|2021-09-20 13:01:50|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|0
1632142940000|2021-09-20 13:02:20|11953.04|11953.04|11952.31|11952.31|11953.04|11953.04|11952.31|11952.31|0
1632142950000|2021-09-20 13:02:30|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|11950.47|0
1632142960000|2021-09-20 13:02:40|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|0
1632143000000|2021-09-20 13:03:20|11950.47|11950.47|11949.6|11949.6|11950.47|11950.47|11947.27|11947.27|0
1632143010000|2021-09-20 13:03:30|11948.01|11948.01|11946.32|11946.32|11948.01|11948.01|11946.32|11946.32|0
1632143020000|2021-09-20 13:03:40|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|0
1632143030000|2021-09-20 13:03:50|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1632143040000|2021-09-20 13:04:00|11947.06|11947.06|11947.78|11947.78|11947.78|11947.78|11947.06|11947.06|0
1632143050000|2021-09-20 13:04:10|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1632143060000|2021-09-20 13:04:20|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|0
1632143080000|2021-09-20 13:04:40|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1632143090000|2021-09-20 13:04:50|11950.58|11950.58|11952.18|11952.18|11952.18|11952.18|11950.58|11950.58|0
1632143100000|2021-09-20 13:05:00|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1632143110000|2021-09-20 13:05:10|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|0
1632143130000|2021-09-20 13:05:30|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1632143160000|2021-09-20 13:06:00|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|0
1632143170000|2021-09-20 13:06:10|11950.32|11950.32|11949.37|11949.37|11950.32|11950.32|11949.37|11949.37|0
1632143180000|2021-09-20 13:06:20|11948.9|11948.9|11948.18|11948.18|11948.9|11948.9|11948.18|11948.18|0
1632143230000|2021-09-20 13:07:10|11946.58|11946.58|11946.11|11946.11|11946.58|11946.58|11946.11|11946.11|0
1632143240000|2021-09-20 13:07:20|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|0
1632143260000|2021-09-20 13:07:40|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1632143270000|2021-09-20 13:07:50|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1632143310000|2021-09-20 13:08:30|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|0
1632143330000|2021-09-20 13:08:50|11945.18|11945.18|11945.91|11945.91|11945.91|11945.91|11945.18|11945.18|0
1632143340000|2021-09-20 13:09:00|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|0
1632143360000|2021-09-20 13:09:20|11945.78|11945.78|11944.19|11944.19|11945.78|11945.78|11944.19|11944.19|0
1632143370000|2021-09-20 13:09:30|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|0
1632143390000|2021-09-20 13:09:50|11946.26|11946.26|11949.04|11949.04|11949.04|11949.04|11946.26|11946.26|0
1632143410000|2021-09-20 13:10:10|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|0
1632143420000|2021-09-20 13:10:20|11945.12|11945.12|11944.38|11944.38|11945.12|11945.12|11944.38|11944.38|0
1632143480000|2021-09-20 13:11:20|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1632143500000|2021-09-20 13:11:40|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1632143530000|2021-09-20 13:12:10|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|0
1632143580000|2021-09-20 13:13:00|11942.07|11942.07|11942.54|11942.54|11942.54|11942.54|11942.07|11942.07|0
1632143590000|2021-09-20 13:13:10|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|0
1632143600000|2021-09-20 13:13:20|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|0
1632143620000|2021-09-20 13:13:40|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|11953.33|0
1632143640000|2021-09-20 13:14:00|11948.54|11948.54|11947.1|11947.1|11948.54|11948.54|11947.1|11947.1|0
1632143660000|2021-09-20 13:14:20|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|0
1632143670000|2021-09-20 13:14:30|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|0
1632143690000|2021-09-20 13:14:50|11952.53|11952.53|11954.12|11954.12|11954.12|11954.12|11952.53|11952.53|0
1632143770000|2021-09-20 13:16:10|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|0
1632143810000|2021-09-20 13:16:50|11957.49|11957.49|11958.23|11958.23|11958.23|11958.23|11957.49|11957.49|0
1632143820000|2021-09-20 13:17:00|11959.42|11959.42|11960.37|11960.37|11960.37|11960.37|11959.42|11959.42|0
1632143840000|2021-09-20 13:17:20|11959.89|11959.89|11959.89|11959.89|11959.89|11959.89|11959.89|11959.89|0
1632143850000|2021-09-20 13:17:30|11960.37|11960.37|11964.04|11964.04|11964.04|11964.04|11960.37|11960.37|0
1632143860000|2021-09-20 13:17:40|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|0
1632143900000|2021-09-20 13:18:20|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|0
1632143920000|2021-09-20 13:18:40|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|0
1632143930000|2021-09-20 13:18:50|11962.44|11962.44|11961.23|11961.23|11962.44|11962.44|11961.23|11961.23|0
1632143940000|2021-09-20 13:19:00|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|0
1632143950000|2021-09-20 13:19:10|11954.85|11954.85|11953.74|11953.74|11954.85|11954.85|11953.74|11953.74|0
1632143980000|2021-09-20 13:19:40|11953.26|11953.26|11952.53|11952.53|11953.26|11953.26|11952.53|11952.53|0
1632144010000|2021-09-20 13:20:10|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1632144020000|2021-09-20 13:20:20|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|0
1632144030000|2021-09-20 13:20:30|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|0
1632144060000|2021-09-20 13:21:00|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|0
1632144090000|2021-09-20 13:21:30|11943.02|11943.02|11942.3|11942.3|11943.02|11943.02|11942.3|11942.3|0
1632144110000|2021-09-20 13:21:50|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|0
1632144150000|2021-09-20 13:22:30|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|11940.23|0
1632144170000|2021-09-20 13:22:50|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|0
1632144180000|2021-09-20 13:23:00|11934.58|11934.58|11934.58|11934.58|11934.58|11934.58|11934.58|11934.58|0
1632144200000|2021-09-20 13:23:20|11934.11|11934.11|11937.3|11937.3|11937.3|11937.3|11934.11|11934.11|0
1632144220000|2021-09-20 13:23:40|11937.89|11937.89|11938.63|11938.63|11938.63|11938.63|11937.89|11937.89|0
1632144230000|2021-09-20 13:23:50|11939.36|11939.36|11939.36|11939.36|11939.36|11939.36|11939.36|11939.36|0
1632144240000|2021-09-20 13:24:00|11938.63|11938.63|11939.1|11939.1|11939.1|11939.1|11938.63|11938.63|0
1632144250000|2021-09-20 13:24:10|11938.63|11938.63|11938.15|11938.15|11938.63|11938.63|11938.15|11938.15|0
1632144280000|2021-09-20 13:24:40|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1632144300000|2021-09-20 13:25:00|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|0
1632144330000|2021-09-20 13:25:30|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|0
1632144340000|2021-09-20 13:25:40|11938.74|11938.74|11939.21|11939.21|11939.21|11939.21|11937.15|11937.15|0
1632144360000|2021-09-20 13:26:00|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1632144400000|2021-09-20 13:26:40|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1632144420000|2021-09-20 13:27:00|11939.52|11939.52|11937.93|11937.93|11939.52|11939.52|11937.93|11937.93|0
1632144430000|2021-09-20 13:27:10|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|0
1632144460000|2021-09-20 13:27:40|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|0
1632144470000|2021-09-20 13:27:50|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|0
1632144490000|2021-09-20 13:28:10|11941.75|11941.75|11944.94|11944.94|11944.94|11944.94|11941.75|11941.75|0
1632144500000|2021-09-20 13:28:20|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|11943.35|0
1632144510000|2021-09-20 13:28:30|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|0
1632144520000|2021-09-20 13:28:40|11939.05|11939.05|11939.05|11939.05|11939.05|11939.05|11939.05|11939.05|0
1632144530000|2021-09-20 13:28:50|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|11937.02|0
1632144540000|2021-09-20 13:29:00|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|11937.5|0
1632144550000|2021-09-20 13:29:10|11935.9|11935.9|11935.9|11935.9|11935.9|11935.9|11935.9|11935.9|0
1632144560000|2021-09-20 13:29:20|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|0
1632144570000|2021-09-20 13:29:30|11936.39|11936.39|11937.99|11937.99|11937.99|11937.99|11936.39|11936.39|0
1632144580000|2021-09-20 13:29:40|11938.71|11938.71|11943.49|11943.49|11943.49|11943.49|11938.71|11938.71|0
1632144600000|2021-09-20 13:30:00|11938.71|11938.71|11938.08|11938.08|11939.18|11939.18|11938.08|11938.08|0
1632144610000|2021-09-20 13:30:10|11937.6|11937.6|11937.6|11937.6|11937.6|11937.6|11937.6|11937.6|0
1632144620000|2021-09-20 13:30:20|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|0
1632144630000|2021-09-20 13:30:30|11933.93|11933.93|11931.79|11931.79|11933.93|11933.93|11931.79|11931.79|0
1632144640000|2021-09-20 13:30:40|11931.19|11931.19|11929.72|11929.72|11931.19|11931.19|11929.72|11929.72|0
1632144650000|2021-09-20 13:30:50|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|0
1632144660000|2021-09-20 13:31:00|11928.14|11928.14|11928.08|11928.08|11929.35|11929.35|11928.08|11928.08|0
1632144670000|2021-09-20 13:31:10|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|0
1632144680000|2021-09-20 13:31:20|11929.03|11929.03|11929.03|11929.03|11929.03|11929.03|11929.03|11929.03|0
1632144690000|2021-09-20 13:31:30|11930.14|11930.14|11932.19|11932.19|11932.19|11932.19|11930.14|11930.14|0
1632144700000|2021-09-20 13:31:40|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|11932.93|0
1632144710000|2021-09-20 13:31:50|11934.37|11934.37|11939.15|11939.15|11939.15|11939.15|11934.37|11934.37|0
1632144730000|2021-09-20 13:32:10|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|0
1632144740000|2021-09-20 13:32:20|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|0
1632144760000|2021-09-20 13:32:40|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|0
1632144770000|2021-09-20 13:32:50|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|0
1632144780000|2021-09-20 13:33:00|11941.07|11941.07|11944.39|11944.39|11944.39|11944.39|11941.07|11941.07|0
1632144790000|2021-09-20 13:33:10|11939.62|11939.62|11944.53|11944.53|11944.53|11944.53|11938.15|11938.15|0
1632144810000|2021-09-20 13:33:30|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|0
1632144830000|2021-09-20 13:33:50|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|0
1632144840000|2021-09-20 13:34:00|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|0
1632144860000|2021-09-20 13:34:20|11944.04|11944.04|11941.34|11941.34|11944.04|11944.04|11941.34|11941.34|0
1632144870000|2021-09-20 13:34:30|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|0
1632144880000|2021-09-20 13:34:40|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1632144900000|2021-09-20 13:35:00|11942.94|11942.94|11946.12|11946.12|11946.12|11946.12|11942.94|11942.94|0
1632144910000|2021-09-20 13:35:10|11946.85|11946.85|11949.64|11949.64|11949.64|11949.64|11946.85|11946.85|0
1632144920000|2021-09-20 13:35:20|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1632144940000|2021-09-20 13:35:40|11955.38|11955.38|11966.2|11966.2|11966.2|11966.2|11955.38|11955.38|0
1632144950000|2021-09-20 13:35:50|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|0
1632144960000|2021-09-20 13:36:00|11964.12|11964.12|11960.93|11960.93|11964.12|11964.12|11960.93|11960.93|0
1632144970000|2021-09-20 13:36:10|11961.67|11961.67|11959.12|11959.12|11961.67|11961.67|11959.12|11959.12|0
1632144980000|2021-09-20 13:36:20|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|0
1632144990000|2021-09-20 13:36:30|11962.79|11962.79|11965.97|11965.97|11965.97|11965.97|11962.79|11962.79|0
1632145050000|2021-09-20 13:37:30|11967.87|11967.87|11971.06|11971.06|11971.06|11971.06|11967.87|11967.87|0
1632145060000|2021-09-20 13:37:40|11973.22|11973.22|11976.49|11976.49|11976.73|11976.73|11973.22|11973.22|0
1632145070000|2021-09-20 13:37:50|11977.59|11977.59|11976|11976|11977.59|11977.59|11976|11976|0
1632145090000|2021-09-20 13:38:10|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|0
1632145100000|2021-09-20 13:38:20|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|0
1632145110000|2021-09-20 13:38:30|11969.63|11969.63|11969.63|11969.63|11969.63|11969.63|11969.63|11969.63|0
1632145140000|2021-09-20 13:39:00|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|0
1632145160000|2021-09-20 13:39:20|11970.26|11970.26|11970.26|11970.26|11970.26|11970.26|11970.26|11970.26|0
1632145170000|2021-09-20 13:39:30|11971.86|11971.86|11970.26|11970.26|11971.86|11971.86|11970.26|11970.26|0
1632145180000|2021-09-20 13:39:40|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|0
1632145190000|2021-09-20 13:39:50|11971.85|11971.85|11971.85|11971.85|11971.85|11971.85|11971.85|11971.85|0
1632145200000|2021-09-20 13:40:00|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|0
1632145220000|2021-09-20 13:40:20|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|0
1632145240000|2021-09-20 13:40:40|11972.97|11972.97|11973.45|11973.45|11973.45|11973.45|11972.97|11972.97|0
1632145250000|2021-09-20 13:40:50|11974.18|11974.18|11978.97|11978.97|11978.97|11978.97|11974.18|11974.18|0
1632145260000|2021-09-20 13:41:00|11977.37|11977.37|11984.24|11984.24|11984.24|11984.24|11977.37|11977.37|0
1632145270000|2021-09-20 13:41:10|11986.46|11986.46|11979.35|11979.35|11986.46|11986.46|11979.35|11979.35|0
1632145290000|2021-09-20 13:41:30|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|0
1632145300000|2021-09-20 13:41:40|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|0
1632145320000|2021-09-20 13:42:00|11983.8|11983.8|11982.85|11982.85|11983.8|11983.8|11982.85|11982.85|0
1632145330000|2021-09-20 13:42:10|11983.33|11983.33|11982.33|11982.33|11983.33|11983.33|11981.73|11981.73|0
1632145350000|2021-09-20 13:42:30|11980.73|11980.73|11979.14|11979.14|11980.73|11980.73|11979.14|11979.14|0
1632145370000|2021-09-20 13:42:50|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|0
1632145380000|2021-09-20 13:43:00|11976.11|11976.11|11974.52|11974.52|11976.11|11976.11|11974.52|11974.52|0
1632145390000|2021-09-20 13:43:10|11976.11|11976.11|11974.52|11974.52|11976.11|11976.11|11974.52|11974.52|0
1632145400000|2021-09-20 13:43:20|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|0
1632145420000|2021-09-20 13:43:40|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|0
1632145460000|2021-09-20 13:44:20|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|0
1632145470000|2021-09-20 13:44:30|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|0
1632145480000|2021-09-20 13:44:40|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|0
1632145490000|2021-09-20 13:44:50|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|0
1632145500000|2021-09-20 13:45:00|11978.36|11978.36|11979.09|11979.09|11979.09|11979.09|11978.36|11978.36|0
1632145520000|2021-09-20 13:45:20|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|0
1632145560000|2021-09-20 13:46:00|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|0
1632145570000|2021-09-20 13:46:10|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|0
1632145590000|2021-09-20 13:46:30|11979.03|11979.03|11975.38|11975.38|11979.03|11979.03|11973.15|11973.15|0
1632145600000|2021-09-20 13:46:40|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|0
1632145610000|2021-09-20 13:46:50|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|0
1632145620000|2021-09-20 13:47:00|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|0
1632145630000|2021-09-20 13:47:10|11975.85|11975.85|11975.38|11975.38|11975.85|11975.85|11975.38|11975.38|0
1632145650000|2021-09-20 13:47:30|11973.78|11973.78|11973.78|11973.78|11973.78|11973.78|11973.78|11973.78|0
1632145680000|2021-09-20 13:48:00|11972.31|11972.31|11976.48|11976.48|11976.48|11976.48|11972.31|11972.31|0
1632145690000|2021-09-20 13:48:10|11976.96|11976.96|11977.59|11977.59|11978.07|11978.07|11976.96|11976.96|0
1632145700000|2021-09-20 13:48:20|11977.12|11977.12|11975.52|11975.52|11977.12|11977.12|11975.52|11975.52|0
1632145710000|2021-09-20 13:48:30|11976.64|11976.64|11973.13|11973.13|11976.64|11976.64|11973.13|11973.13|0
1632145730000|2021-09-20 13:48:50|11972.65|11972.65|11969.12|11969.12|11972.65|11972.65|11969.12|11969.12|0
1632145750000|2021-09-20 13:49:10|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|0
1632145780000|2021-09-20 13:49:40|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|0
1632145790000|2021-09-20 13:49:50|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1632145810000|2021-09-20 13:50:10|11960.98|11960.98|11954.6|11954.6|11960.98|11960.98|11954.6|11954.6|0
1632145820000|2021-09-20 13:50:20|11956.2|11956.2|11953.65|11953.65|11956.2|11956.2|11953.65|11953.65|0
1632145830000|2021-09-20 13:50:30|11952.05|11952.05|11950.84|11950.84|11952.05|11952.05|11950.84|11950.84|0
1632145840000|2021-09-20 13:50:40|11950.13|11950.13|11945.39|11945.39|11950.13|11950.13|11945.39|11945.39|0
1632145850000|2021-09-20 13:50:50|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|0
1632145860000|2021-09-20 13:51:00|11946.86|11946.86|11950.14|11950.14|11950.14|11950.14|11946.86|11946.86|0
1632145870000|2021-09-20 13:51:10|11950.86|11950.86|11949.27|11949.27|11950.86|11950.86|11949.27|11949.27|0
1632145890000|2021-09-20 13:51:30|11948.8|11948.8|11948.8|11948.8|11949.27|11949.27|11948.8|11948.8|0
1632145900000|2021-09-20 13:51:40|11950.39|11950.39|11954.69|11954.69|11954.69|11954.69|11950.39|11950.39|0
1632145910000|2021-09-20 13:51:50|11955.17|11955.17|11955.9|11955.9|11955.9|11955.9|11955.17|11955.17|0
1632145920000|2021-09-20 13:52:00|11956.38|11956.38|11960.68|11960.68|11960.68|11960.68|11956.38|11956.38|0
1632145930000|2021-09-20 13:52:10|11961.4|11961.4|11962.12|11962.12|11962.12|11962.12|11961.4|11961.4|0
1632145940000|2021-09-20 13:52:20|11960.52|11960.52|11959.8|11959.8|11960.52|11960.52|11959.8|11959.8|0
1632145960000|2021-09-20 13:52:40|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|0
1632145970000|2021-09-20 13:52:50|11953.91|11953.91|11952.54|11952.54|11953.91|11953.91|11952.06|11952.06|0
1632145980000|2021-09-20 13:53:00|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1632146000000|2021-09-20 13:53:20|11951.43|11951.43|11949.84|11949.84|11951.43|11951.43|11949.84|11949.84|0
1632146030000|2021-09-20 13:53:50|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|0
1632146040000|2021-09-20 13:54:00|11950.33|11950.33|11951.76|11951.76|11951.76|11951.76|11950.33|11950.33|0
1632146060000|2021-09-20 13:54:20|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|11953.35|0
1632146070000|2021-09-20 13:54:30|11952.62|11952.62|11955.64|11955.64|11955.64|11955.64|11952.62|11952.62|0
1632146080000|2021-09-20 13:54:40|11957.24|11957.24|11957.86|11957.86|11957.86|11957.86|11955.64|11955.64|0
1632146100000|2021-09-20 13:55:00|11956.26|11956.26|11955.31|11955.31|11956.26|11956.26|11955.31|11955.31|0
1632146120000|2021-09-20 13:55:20|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1632146130000|2021-09-20 13:55:30|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|0
1632146140000|2021-09-20 13:55:40|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|11951.98|0
1632146160000|2021-09-20 13:56:00|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|0
1632146170000|2021-09-20 13:56:10|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|0
1632146190000|2021-09-20 13:56:30|11949.84|11949.84|11947.28|11947.28|11949.84|11949.84|11946.8|11946.8|0
1632146210000|2021-09-20 13:56:50|11945.68|11945.68|11943.62|11943.62|11945.68|11945.68|11943.62|11943.62|0
1632146220000|2021-09-20 13:57:00|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1632146230000|2021-09-20 13:57:10|11947.53|11947.53|11948.01|11948.01|11948.01|11948.01|11947.53|11947.53|0
1632146260000|2021-09-20 13:57:40|11949.6|11949.6|11948.01|11948.01|11949.6|11949.6|11948.01|11948.01|0
1632146280000|2021-09-20 13:58:00|11947.29|11947.29|11946.17|11946.17|11947.29|11947.29|11945.69|11945.69|0
1632146290000|2021-09-20 13:58:10|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|0
1632146310000|2021-09-20 13:58:30|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|0
1632146320000|2021-09-20 13:58:40|11946.64|11946.64|11949.83|11949.83|11949.83|11949.83|11946.64|11946.64|0
1632146340000|2021-09-20 13:59:00|11952.7|11952.7|11957.96|11957.96|11958.44|11958.44|11952.7|11952.7|0
1632146350000|2021-09-20 13:59:10|11959.4|11959.4|11958.68|11958.68|11959.4|11959.4|11958.68|11958.68|0
1632146370000|2021-09-20 13:59:30|11959.79|11959.79|11961.63|11961.63|11961.63|11961.63|11959.79|11959.79|0
1632146390000|2021-09-20 13:59:50|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|0
1632146400000|2021-09-20 14:00:00|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|0
1632146410000|2021-09-20 14:00:10|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1632146430000|2021-09-20 14:00:30|11961.65|11961.65|11968.03|11968.03|11968.03|11968.03|11961.65|11961.65|0
1632146440000|2021-09-20 14:00:40|11966.43|11966.43|11966.43|11966.43|11968.03|11968.03|11966.43|11966.43|0
1632146450000|2021-09-20 14:00:50|11968.03|11968.03|11966.43|11966.43|11968.03|11968.03|11966.43|11966.43|0
1632146460000|2021-09-20 14:01:00|11966.91|11966.91|11969.46|11969.46|11969.46|11969.46|11966.91|11966.91|0
1632146470000|2021-09-20 14:01:10|11970.19|11970.19|11970.67|11970.67|11970.67|11970.67|11970.19|11970.19|0
1632146480000|2021-09-20 14:01:20|11967.48|11967.48|11966.05|11966.05|11967.48|11967.48|11966.05|11966.05|0
1632146490000|2021-09-20 14:01:30|11967.64|11967.64|11967.17|11967.17|11967.64|11967.64|11967.17|11967.17|0
1632146500000|2021-09-20 14:01:40|11967.64|11967.64|11966.05|11966.05|11967.64|11967.64|11966.05|11966.05|0
1632146510000|2021-09-20 14:01:50|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|0
1632146520000|2021-09-20 14:02:00|11966.68|11966.68|11969.87|11969.87|11969.87|11969.87|11966.68|11966.68|0
1632146530000|2021-09-20 14:02:10|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|0
1632146540000|2021-09-20 14:02:20|11969.38|11969.38|11968.52|11968.52|11969.38|11969.38|11967.8|11967.8|0
1632146580000|2021-09-20 14:03:00|11969.12|11969.12|11968.64|11968.64|11969.12|11969.12|11968.64|11968.64|0
1632146610000|2021-09-20 14:03:30|11969.12|11969.12|11971.57|11971.57|11971.57|11971.57|11968.38|11968.38|0
1632146620000|2021-09-20 14:03:40|11972.31|11972.31|11973.9|11973.9|11973.9|11973.9|11972.31|11972.31|0
1632146630000|2021-09-20 14:03:50|11975.5|11975.5|11973.26|11973.26|11975.5|11975.5|11972.31|11972.31|0
1632146640000|2021-09-20 14:04:00|11974.85|11974.85|11974.38|11974.38|11974.85|11974.85|11974.38|11974.38|0
1632146650000|2021-09-20 14:04:10|11972.78|11972.78|11972.06|11972.06|11972.78|11972.78|11972.06|11972.06|0
1632146680000|2021-09-20 14:04:40|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|0
1632146700000|2021-09-20 14:05:00|11970.94|11970.94|11966.32|11966.32|11970.94|11970.94|11966.32|11966.32|0
1632146720000|2021-09-20 14:05:20|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|11965.85|0
1632146730000|2021-09-20 14:05:30|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|0
1632146740000|2021-09-20 14:05:40|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1632146750000|2021-09-20 14:05:50|11969.99|11969.99|11968.4|11968.4|11969.99|11969.99|11968.4|11968.4|0
1632146760000|2021-09-20 14:06:00|11969.82|11969.82|11973.12|11973.12|11973.85|11973.85|11969.82|11969.82|0
1632146790000|2021-09-20 14:06:30|11972|11972|11968.81|11968.81|11972|11972|11968.81|11968.81|0
1632146800000|2021-09-20 14:06:40|11968.34|11968.34|11966.26|11966.26|11968.34|11968.34|11966.26|11966.26|0
1632146830000|2021-09-20 14:07:10|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|0
1632146840000|2021-09-20 14:07:20|11965.15|11965.15|11966.74|11966.74|11966.74|11966.74|11965.15|11965.15|0
1632146850000|2021-09-20 14:07:30|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|0
1632146870000|2021-09-20 14:07:50|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|0
1632146880000|2021-09-20 14:08:00|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|0
1632146890000|2021-09-20 14:08:10|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|0
1632146900000|2021-09-20 14:08:20|11963.47|11963.47|11963.95|11963.95|11963.95|11963.95|11963.47|11963.47|0
1632146910000|2021-09-20 14:08:30|11962.84|11962.84|11962.84|11962.84|11962.84|11962.84|11962.84|11962.84|0
1632146920000|2021-09-20 14:08:40|11960.51|11960.51|11959.56|11959.56|11960.51|11960.51|11959.56|11959.56|0
1632146930000|2021-09-20 14:08:50|11959.08|11959.08|11958.13|11958.13|11959.08|11959.08|11958.13|11958.13|0
1632146940000|2021-09-20 14:09:00|11953.34|11953.34|11952.87|11952.87|11953.34|11953.34|11952.87|11952.87|0
1632146950000|2021-09-20 14:09:10|11952.13|11952.13|11951.03|11951.03|11952.13|11952.13|11951.03|11951.03|0
1632146960000|2021-09-20 14:09:20|11951.76|11951.76|11956.42|11956.42|11956.42|11956.42|11951.76|11951.76|0
1632146970000|2021-09-20 14:09:30|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|0
1632146980000|2021-09-20 14:09:40|11956.42|11956.42|11953.23|11953.23|11956.42|11956.42|11953.23|11953.23|0
1632146990000|2021-09-20 14:09:50|11956.42|11956.42|11956.25|11956.25|11957.85|11957.85|11956.25|11956.25|0
1632147000000|2021-09-20 14:10:00|11956.85|11956.85|11956.76|11956.76|11956.85|11956.85|11955.16|11955.16|0
1632147020000|2021-09-20 14:10:20|11958.35|11958.35|11957.23|11957.23|11958.35|11958.35|11956.76|11956.76|0
1632147040000|2021-09-20 14:10:40|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|0
1632147050000|2021-09-20 14:10:50|11960.9|11960.9|11962.01|11962.01|11962.01|11962.01|11960.9|11960.9|0
1632147060000|2021-09-20 14:11:00|11963.11|11963.11|11966.14|11966.14|11967.73|11967.73|11963.11|11963.11|0
1632147070000|2021-09-20 14:11:10|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1632147090000|2021-09-20 14:11:30|11966.4|11966.4|11967.5|11967.5|11967.5|11967.5|11966.4|11966.4|0
1632147120000|2021-09-20 14:12:00|11969.1|11969.1|11967.5|11967.5|11969.1|11969.1|11962.72|11962.72|0
1632147130000|2021-09-20 14:12:10|11969.1|11969.1|11969.58|11969.58|11969.58|11969.58|11969.1|11969.1|0
1632147150000|2021-09-20 14:12:30|11970.68|11970.68|11972.28|11972.28|11972.28|11972.28|11970.68|11970.68|0
1632147170000|2021-09-20 14:12:50|11971.8|11971.8|11968.61|11968.61|11971.8|11971.8|11968.61|11968.61|0
1632147180000|2021-09-20 14:13:00|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|0
1632147190000|2021-09-20 14:13:10|11970.83|11970.83|11970.83|11970.83|11970.83|11970.83|11970.83|11970.83|0
1632147200000|2021-09-20 14:13:20|11971.78|11971.78|11972.89|11972.89|11972.89|11972.89|11971.78|11971.78|0
1632147210000|2021-09-20 14:13:30|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|0
1632147220000|2021-09-20 14:13:40|11967.15|11967.15|11966.43|11966.43|11967.15|11967.15|11966.43|11966.43|0
1632147230000|2021-09-20 14:13:50|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|0
1632147250000|2021-09-20 14:14:10|11962.77|11962.77|11961.19|11961.19|11962.77|11962.77|11961.19|11961.19|0
1632147260000|2021-09-20 14:14:20|11958|11958|11958|11958|11958|11958|11958|11958|0
1632147270000|2021-09-20 14:14:30|11956.4|11956.4|11958.48|11958.48|11958.48|11958.48|11956.4|11956.4|0
1632147300000|2021-09-20 14:15:00|11956.88|11956.88|11955.77|11955.77|11956.88|11956.88|11955.77|11955.77|0
1632147310000|2021-09-20 14:15:10|11955.3|11955.3|11956.42|11956.42|11956.42|11956.42|11954.82|11954.82|0
1632147330000|2021-09-20 14:15:30|11958.01|11958.01|11956.42|11956.42|11958.01|11958.01|11956.42|11956.42|0
1632147340000|2021-09-20 14:15:40|11958.49|11958.49|11960.08|11960.08|11960.08|11960.08|11958.49|11958.49|0
1632147350000|2021-09-20 14:15:50|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|0
1632147360000|2021-09-20 14:16:00|11961.67|11961.67|11962.3|11962.3|11962.77|11962.77|11961.67|11961.67|0
1632147370000|2021-09-20 14:16:10|11967.08|11967.08|11967.08|11967.08|11967.08|11967.08|11967.08|11967.08|0
1632147380000|2021-09-20 14:16:20|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|0
1632147390000|2021-09-20 14:16:30|11968.68|11968.68|11965.49|11965.49|11968.68|11968.68|11965.49|11965.49|0
1632147420000|2021-09-20 14:17:00|11967.08|11967.08|11966.13|11966.13|11967.08|11967.08|11966.13|11966.13|0
1632147430000|2021-09-20 14:17:10|11965.02|11965.02|11963.92|11963.92|11965.02|11965.02|11963.92|11963.92|0
1632147440000|2021-09-20 14:17:20|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|0
1632147450000|2021-09-20 14:17:30|11958.65|11958.65|11959.52|11959.52|11959.52|11959.52|11957.92|11957.92|0
1632147470000|2021-09-20 14:17:50|11958.41|11958.41|11956.81|11956.81|11958.41|11958.41|11956.81|11956.81|0
1632147480000|2021-09-20 14:18:00|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|0
1632147500000|2021-09-20 14:18:20|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1632147520000|2021-09-20 14:18:40|11957.93|11957.93|11957.62|11957.62|11960|11960|11957.62|11957.62|0
1632147540000|2021-09-20 14:19:00|11956.51|11956.51|11954.44|11954.44|11956.51|11956.51|11954.44|11954.44|0
1632147560000|2021-09-20 14:19:20|11953.34|11953.34|11953.81|11953.81|11953.81|11953.81|11953.34|11953.34|0
1632147570000|2021-09-20 14:19:30|11957|11957|11960.51|11960.51|11960.91|11960.91|11957|11957|0
1632147580000|2021-09-20 14:19:40|11961.24|11961.24|11962.19|11962.19|11962.19|11962.19|11961.24|11961.24|0
1632147590000|2021-09-20 14:19:50|11963.3|11963.3|11963.3|11963.3|11963.3|11963.3|11963.3|11963.3|0
1632147620000|2021-09-20 14:20:20|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|0
1632147650000|2021-09-20 14:20:50|11963.04|11963.04|11963.52|11963.52|11963.52|11963.52|11963.04|11963.04|0
1632147660000|2021-09-20 14:21:00|11968.31|11968.31|11970.47|11970.47|11971.74|11971.74|11968.31|11968.31|0
1632147690000|2021-09-20 14:21:30|11971.42|11971.42|11972.89|11972.89|11972.89|11972.89|11971.42|11971.42|0
1632147720000|2021-09-20 14:22:00|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|0
1632147730000|2021-09-20 14:22:10|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|0
1632147740000|2021-09-20 14:22:20|11974.01|11974.01|11974.01|11974.01|11974.01|11974.01|11974.01|11974.01|0
1632147750000|2021-09-20 14:22:30|11974.48|11974.48|11978.15|11978.15|11978.15|11978.15|11974.48|11974.48|0
1632147760000|2021-09-20 14:22:40|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|11976.56|0
1632147770000|2021-09-20 14:22:50|11975.45|11975.45|11974.24|11974.24|11975.45|11975.45|11974.24|11974.24|0
1632147780000|2021-09-20 14:23:00|11974.71|11974.71|11974.71|11974.71|11974.71|11974.71|11974.71|11974.71|0
1632147790000|2021-09-20 14:23:10|11973.12|11973.12|11971.52|11971.52|11973.12|11973.12|11971.52|11971.52|0
1632147800000|2021-09-20 14:23:20|11972|11972|11972|11972|11972|11972|11972|11972|0
1632147810000|2021-09-20 14:23:30|11973.59|11973.59|11972.49|11972.49|11973.59|11973.59|11972.49|11972.49|0
1632147820000|2021-09-20 14:23:40|11970.89|11970.89|11969.94|11969.94|11970.89|11970.89|11969.94|11969.94|0
1632147840000|2021-09-20 14:24:00|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|0
1632147850000|2021-09-20 14:24:10|11973.61|11973.61|11972.01|11972.01|11973.61|11973.61|11972.01|11972.01|0
1632147860000|2021-09-20 14:24:20|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|0
1632147880000|2021-09-20 14:24:40|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|0
1632147890000|2021-09-20 14:24:50|11969.93|11969.93|11969.45|11969.45|11969.93|11969.93|11969.45|11969.45|0
1632147900000|2021-09-20 14:25:00|11968.72|11968.72|11968.24|11968.24|11968.72|11968.72|11968.24|11968.24|0
1632147910000|2021-09-20 14:25:10|11967.13|11967.13|11967.13|11967.13|11967.13|11967.13|11967.13|11967.13|0
1632147930000|2021-09-20 14:25:30|11965.54|11965.54|11963.3|11963.3|11965.54|11965.54|11963.3|11963.3|0
1632147940000|2021-09-20 14:25:40|11962.83|11962.83|11963.3|11963.3|11963.3|11963.3|11962.83|11962.83|0
1632147960000|2021-09-20 14:26:00|11962.11|11962.11|11962.59|11962.59|11962.59|11962.59|11962.11|11962.11|0
1632147970000|2021-09-20 14:26:10|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|0
1632147990000|2021-09-20 14:26:30|11965.14|11965.14|11965.14|11965.14|11965.14|11965.14|11965.14|11965.14|0
1632148020000|2021-09-20 14:27:00|11964.18|11964.18|11964.66|11964.66|11964.66|11964.66|11964.18|11964.18|0
1632148030000|2021-09-20 14:27:10|11966.26|11966.26|11966.26|11966.26|11966.26|11966.26|11966.26|11966.26|0
1632148040000|2021-09-20 14:27:20|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|0
1632148060000|2021-09-20 14:27:40|11966|11966|11966.73|11966.73|11966.73|11966.73|11966|11966|0
1632148080000|2021-09-20 14:28:00|11967.68|11967.68|11970.87|11970.87|11970.87|11970.87|11967.68|11967.68|0
1632148130000|2021-09-20 14:28:50|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1632148140000|2021-09-20 14:29:00|11968.8|11968.8|11968.81|11968.81|11969.92|11969.92|11968.8|11968.8|0
1632148150000|2021-09-20 14:29:10|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|11969.29|0
1632148160000|2021-09-20 14:29:20|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|11971.52|0
1632148170000|2021-09-20 14:29:30|11972|11972|11973.19|11973.19|11973.19|11973.19|11972|11972|0
1632148200000|2021-09-20 14:30:00|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|11972.71|0
1632148210000|2021-09-20 14:30:10|11971.12|11971.12|11971.12|11971.12|11971.12|11971.12|11971.12|11971.12|0
1632148240000|2021-09-20 14:30:40|11971.59|11971.59|11976.63|11976.63|11976.63|11976.63|11971.59|11971.59|0
1632148250000|2021-09-20 14:30:50|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|0
1632148260000|2021-09-20 14:31:00|11979.26|11979.26|11978.79|11978.79|11979.26|11979.26|11978.79|11978.79|0
1632148290000|2021-09-20 14:31:30|11977.19|11977.19|11973.53|11973.53|11977.19|11977.19|11973.53|11973.53|0
1632148300000|2021-09-20 14:31:40|11971.31|11971.31|11970.83|11970.83|11971.31|11971.31|11970.83|11970.83|0
1632148310000|2021-09-20 14:31:50|11972.43|11972.43|11974.49|11974.49|11974.49|11974.49|11972.43|11972.43|0
1632148320000|2021-09-20 14:32:00|11975.6|11975.6|11977.19|11977.19|11977.19|11977.19|11975.6|11975.6|0
1632148340000|2021-09-20 14:32:20|11980.38|11980.38|11978.05|11978.05|11980.38|11980.38|11978.05|11978.05|0
1632148350000|2021-09-20 14:32:30|11976.46|11976.46|11975.73|11975.73|11976.46|11976.46|11975.73|11975.73|0
1632148390000|2021-09-20 14:33:10|11976.2|11976.2|11979.39|11979.39|11979.39|11979.39|11976.2|11976.2|0
1632148400000|2021-09-20 14:33:20|11978.92|11978.92|11978.44|11978.44|11978.92|11978.92|11978.44|11978.44|0
1632148430000|2021-09-20 14:33:50|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1632148450000|2021-09-20 14:34:10|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|0
1632148460000|2021-09-20 14:34:20|11979.17|11979.17|11980.13|11980.13|11980.13|11980.13|11979.17|11979.17|0
1632148470000|2021-09-20 14:34:30|11981.72|11981.72|11980.13|11980.13|11981.72|11981.72|11980.13|11980.13|0
1632148480000|2021-09-20 14:34:40|11981.23|11981.23|11984.67|11984.67|11984.67|11984.67|11981.23|11981.23|0
1632148500000|2021-09-20 14:35:00|11986.27|11986.27|11988.58|11988.58|11988.58|11988.58|11986.27|11986.27|0
1632148510000|2021-09-20 14:35:10|11989.53|11989.53|11991.13|11991.13|11991.13|11991.13|11989.53|11989.53|0
1632148520000|2021-09-20 14:35:20|11992.24|11992.24|11994.77|11994.77|11994.77|11994.77|11992.24|11992.24|0
1632148530000|2021-09-20 14:35:30|11995.49|11995.49|11996.44|11996.44|11996.44|11996.44|11995.49|11995.49|0
1632148540000|2021-09-20 14:35:40|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1632148570000|2021-09-20 14:36:10|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|0
1632148590000|2021-09-20 14:36:30|11997.55|11997.55|11994.85|11994.85|11997.55|11997.55|11994.85|11994.85|0
1632148620000|2021-09-20 14:37:00|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|0
1632148630000|2021-09-20 14:37:10|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|0
1632148640000|2021-09-20 14:37:20|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|0
1632148650000|2021-09-20 14:37:30|11995.17|11995.17|11995.17|11995.17|11995.17|11995.17|11995.17|11995.17|0
1632148680000|2021-09-20 14:38:00|11997.41|11997.41|11997.41|11997.41|11997.41|11997.41|11997.41|11997.41|0
1632148690000|2021-09-20 14:38:10|11996.93|11996.93|11998.05|11998.05|11998.05|11998.05|11996.93|11996.93|0
1632148700000|2021-09-20 14:38:20|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|0
1632148720000|2021-09-20 14:38:40|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|0
1632148770000|2021-09-20 14:39:30|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|0
1632148780000|2021-09-20 14:39:40|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|11997.66|0
1632148790000|2021-09-20 14:39:50|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|11996.07|0
1632148800000|2021-09-20 14:40:00|11994.47|11994.47|11993.74|11993.74|11994.47|11994.47|11993.74|11993.74|0
1632148810000|2021-09-20 14:40:10|11992.79|11992.79|11988.98|11988.98|11992.79|11992.79|11988.98|11988.98|0
1632148820000|2021-09-20 14:40:20|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|0
1632148880000|2021-09-20 14:41:20|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|0
1632148890000|2021-09-20 14:41:30|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|11988.5|0
1632148920000|2021-09-20 14:42:00|11987.38|11987.38|11989.45|11989.45|11989.45|11989.45|11987.38|11987.38|0
1632148930000|2021-09-20 14:42:10|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|0
1632148940000|2021-09-20 14:42:20|11991.67|11991.67|11992.78|11992.78|11992.78|11992.78|11991.67|11991.67|0
1632148990000|2021-09-20 14:43:10|11994.37|11994.37|11995.84|11995.84|11995.84|11995.84|11994.37|11994.37|0
1632149000000|2021-09-20 14:43:20|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|11995.12|0
1632149010000|2021-09-20 14:43:30|11993.52|11993.52|11991.93|11991.93|11993.52|11993.52|11991.93|11991.93|0
1632149020000|2021-09-20 14:43:40|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|0
1632149030000|2021-09-20 14:43:50|11991.77|11991.77|11990.67|11990.67|11991.77|11991.77|11990.67|11990.67|0
1632149040000|2021-09-20 14:44:00|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1632149060000|2021-09-20 14:44:20|11990.67|11990.67|11990.67|11990.67|11990.67|11990.67|11990.67|11990.67|0
1632149070000|2021-09-20 14:44:30|11989.93|11989.93|11990.67|11990.67|11990.67|11990.67|11989.93|11989.93|0
1632149080000|2021-09-20 14:44:40|11989.07|11989.07|11986.38|11986.38|11989.07|11989.07|11986.38|11986.38|0
1632149110000|2021-09-20 14:45:10|11985.9|11985.9|11985.43|11985.43|11985.9|11985.9|11983.83|11983.83|0
1632149120000|2021-09-20 14:45:20|11983.83|11983.83|11983.83|11983.83|11983.83|11983.83|11983.83|11983.83|0
1632149140000|2021-09-20 14:45:40|11982.24|11982.24|11976.72|11976.72|11982.24|11982.24|11976.72|11976.72|0
1632149150000|2021-09-20 14:45:50|11976.24|11976.24|11976.24|11976.24|11976.24|11976.24|11976.24|11976.24|0
1632149160000|2021-09-20 14:46:00|11975.76|11975.76|11975.76|11975.76|11977.36|11977.36|11975.76|11975.76|0
1632149170000|2021-09-20 14:46:10|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|11974.81|0
1632149180000|2021-09-20 14:46:20|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|0
1632149190000|2021-09-20 14:46:30|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|0
1632149200000|2021-09-20 14:46:40|11974.55|11974.55|11972.97|11972.97|11974.55|11974.55|11972.97|11972.97|0
1632149220000|2021-09-20 14:47:00|11976.16|11976.16|11976.64|11976.64|11976.64|11976.64|11976.16|11976.16|0
1632149250000|2021-09-20 14:47:30|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|11975.9|0
1632149260000|2021-09-20 14:47:40|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|0
1632149280000|2021-09-20 14:48:00|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|0
1632149290000|2021-09-20 14:48:10|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1632149330000|2021-09-20 14:48:50|11974.57|11974.57|11975.67|11975.67|11975.67|11975.67|11974.57|11974.57|0
1632149340000|2021-09-20 14:49:00|11976.15|11976.15|11974.01|11974.01|11976.15|11976.15|11974.01|11974.01|0
1632149350000|2021-09-20 14:49:10|11975.6|11975.6|11978.79|11978.79|11978.79|11978.79|11975.6|11975.6|0
1632149360000|2021-09-20 14:49:20|11977.69|11977.69|11977.69|11977.69|11977.69|11977.69|11977.69|11977.69|0
1632149370000|2021-09-20 14:49:30|11977.21|11977.21|11976.1|11976.1|11977.21|11977.21|11976.1|11976.1|0
1632149380000|2021-09-20 14:49:40|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|0
1632149390000|2021-09-20 14:49:50|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|11974.39|0
1632149400000|2021-09-20 14:50:00|11973.28|11973.28|11972.81|11972.81|11973.28|11973.28|11972.81|11972.81|0
1632149460000|2021-09-20 14:51:00|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|0
1632149500000|2021-09-20 14:51:40|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|0
1632149510000|2021-09-20 14:51:50|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|0
1632149520000|2021-09-20 14:52:00|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|0
1632149530000|2021-09-20 14:52:10|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|0
1632149550000|2021-09-20 14:52:30|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|0
1632149590000|2021-09-20 14:53:10|11967.9|11967.9|11968.38|11968.38|11968.38|11968.38|11966.79|11966.79|0
1632149610000|2021-09-20 14:53:30|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|11967.91|0
1632149620000|2021-09-20 14:53:40|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|0
1632149640000|2021-09-20 14:54:00|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|11968.28|0
1632149650000|2021-09-20 14:54:10|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|0
1632149660000|2021-09-20 14:54:20|11969.71|11969.71|11970.19|11970.19|11970.19|11970.19|11969.71|11969.71|0
1632149680000|2021-09-20 14:54:40|11971.65|11971.65|11971.65|11971.65|11972.39|11972.39|11971.65|11971.65|0
1632149690000|2021-09-20 14:54:50|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|0
1632149700000|2021-09-20 14:55:00|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|0
1632149730000|2021-09-20 14:55:30|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|11970.28|0
1632149760000|2021-09-20 14:56:00|11971.87|11971.87|11968.68|11968.68|11971.87|11971.87|11968.68|11968.68|0
1632149770000|2021-09-20 14:56:10|11968.21|11968.21|11967.72|11967.72|11969.31|11969.31|11967.72|11967.72|0
1632149780000|2021-09-20 14:56:20|11967.24|11967.24|11967.24|11967.24|11968.84|11968.84|11967.24|11967.24|0
1632149790000|2021-09-20 14:56:30|11966.65|11966.65|11967.24|11967.24|11967.24|11967.24|11966.65|11966.65|0
1632149800000|2021-09-20 14:56:40|11965.77|11965.77|11967.37|11967.37|11967.37|11967.37|11965.77|11965.77|0
1632149810000|2021-09-20 14:56:50|11965.77|11965.77|11965.3|11965.3|11965.77|11965.77|11965.3|11965.3|0
1632149830000|2021-09-20 14:57:10|11966.89|11966.89|11965.3|11965.3|11966.89|11966.89|11965.3|11965.3|0
1632149840000|2021-09-20 14:57:20|11964.82|11964.82|11963.4|11963.4|11964.82|11964.82|11962.68|11962.68|0
1632149850000|2021-09-20 14:57:30|11961.8|11961.8|11960.2|11960.2|11961.8|11961.8|11960.2|11960.2|0
1632149860000|2021-09-20 14:57:40|11963.4|11963.4|11963.4|11963.4|11966.59|11966.59|11963.4|11963.4|0
1632149870000|2021-09-20 14:57:50|11963.87|11963.87|11964.35|11964.35|11964.35|11964.35|11963.87|11963.87|0
1632149880000|2021-09-20 14:58:00|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|11965.08|0
1632149900000|2021-09-20 14:58:20|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|0
1632149910000|2021-09-20 14:58:30|11965.08|11965.08|11969.87|11969.87|11969.87|11969.87|11965.08|11965.08|0
1632149930000|2021-09-20 14:58:50|11969.39|11969.39|11969.39|11969.39|11969.39|11969.39|11969.39|11969.39|0
1632149990000|2021-09-20 14:59:50|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|0
1632150020000|2021-09-20 15:00:20|11967.32|11967.32|11965.73|11965.73|11967.32|11967.32|11965.73|11965.73|0
1632150030000|2021-09-20 15:00:30|11964.13|11964.13|11965.73|11965.73|11965.73|11965.73|11964.13|11964.13|0
1632150050000|2021-09-20 15:00:50|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|0
1632150070000|2021-09-20 15:01:10|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1632150130000|2021-09-20 15:02:10|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1632150140000|2021-09-20 15:02:20|11964.77|11964.77|11964.3|11964.3|11964.77|11964.77|11964.3|11964.3|0
1632150190000|2021-09-20 15:03:10|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|0
1632150200000|2021-09-20 15:03:20|11960.47|11960.47|11961.2|11961.2|11961.2|11961.2|11960.47|11960.47|0
1632150220000|2021-09-20 15:03:40|11960.47|11960.47|11963.01|11963.01|11963.01|11963.01|11960.47|11960.47|0
1632150230000|2021-09-20 15:03:50|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|0
1632150250000|2021-09-20 15:04:10|11965.08|11965.08|11966.68|11966.68|11966.68|11966.68|11965.08|11965.08|0
1632150260000|2021-09-20 15:04:20|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|0
1632150280000|2021-09-20 15:04:40|11968.75|11968.75|11971.94|11971.94|11971.94|11971.94|11968.75|11968.75|0
1632150300000|2021-09-20 15:05:00|11972.42|11972.42|11969.96|11969.96|11972.42|11972.42|11968.28|11968.28|0
1632150320000|2021-09-20 15:05:20|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|0
1632150370000|2021-09-20 15:06:10|11974.75|11974.75|11980.15|11980.15|11980.15|11980.15|11974.75|11974.75|0
1632150380000|2021-09-20 15:06:20|11976.96|11976.96|11972.66|11972.66|11976.96|11976.96|11972.66|11972.66|0
1632150400000|2021-09-20 15:06:40|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|11972.19|0
1632150420000|2021-09-20 15:07:00|11972.66|11972.66|11973.14|11973.14|11973.14|11973.14|11972.66|11972.66|0
1632150430000|2021-09-20 15:07:10|11973.74|11973.74|11973.74|11973.74|11973.74|11973.74|11973.74|11973.74|0
1632150450000|2021-09-20 15:07:30|11974.47|11974.47|11975.2|11975.2|11975.2|11975.2|11974.47|11974.47|0
1632150470000|2021-09-20 15:07:50|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|11975.68|0
1632150480000|2021-09-20 15:08:00|11976.79|11976.79|11975.19|11975.19|11976.79|11976.79|11973.6|11973.6|0
1632150550000|2021-09-20 15:09:10|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|0
1632150590000|2021-09-20 15:09:50|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|0
1632150600000|2021-09-20 15:10:00|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|0
1632150640000|2021-09-20 15:10:40|11973.98|11973.98|11971.91|11971.91|11973.98|11973.98|11971.91|11971.91|0
1632150660000|2021-09-20 15:11:00|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|11972.64|0
1632150710000|2021-09-20 15:11:50|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|11973.12|0
1632150720000|2021-09-20 15:12:00|11971.52|11971.52|11971.05|11971.05|11971.52|11971.52|11971.05|11971.05|0
1632150750000|2021-09-20 15:12:30|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|0
1632150780000|2021-09-20 15:13:00|11973.38|11973.38|11981.84|11981.84|11981.84|11981.84|11973.38|11973.38|0
1632150790000|2021-09-20 15:13:10|11979.13|11979.13|11980.72|11980.72|11980.72|11980.72|11979.13|11979.13|0
1632150800000|2021-09-20 15:13:20|11981.45|11981.45|11981.93|11981.93|11981.93|11981.93|11981.45|11981.45|0
1632150840000|2021-09-20 15:14:00|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|0
1632150850000|2021-09-20 15:14:10|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|0
1632150870000|2021-09-20 15:14:30|11984|11984|11983.53|11983.53|11984|11984|11983.53|11983.53|0
1632150890000|2021-09-20 15:14:50|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|0
1632150900000|2021-09-20 15:15:00|11983.92|11983.92|11985.52|11985.52|11986.24|11986.24|11983.92|11983.92|0
1632150910000|2021-09-20 15:15:10|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|0
1632150970000|2021-09-20 15:16:10|11985.52|11985.52|11987.12|11987.12|11987.12|11987.12|11985.52|11985.52|0
1632151020000|2021-09-20 15:17:00|11987.85|11987.85|11990.01|11990.01|11990.01|11990.01|11987.85|11987.85|0
1632151080000|2021-09-20 15:18:00|11989.53|11989.53|11988.43|11988.43|11989.53|11989.53|11988.43|11988.43|0
1632151090000|2021-09-20 15:18:10|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|0
1632151110000|2021-09-20 15:18:30|11987.78|11987.78|11988.89|11988.89|11988.89|11988.89|11987.78|11987.78|0
1632151140000|2021-09-20 15:19:00|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|0
1632151160000|2021-09-20 15:19:20|11991.61|11991.61|11990.01|11990.01|11991.61|11991.61|11990.01|11990.01|0
1632151170000|2021-09-20 15:19:30|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|11991.61|0
1632151220000|2021-09-20 15:20:20|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|0
1632151260000|2021-09-20 15:21:00|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|11992.56|0
1632151270000|2021-09-20 15:21:10|11993.68|11993.68|11993.03|11993.03|11993.68|11993.68|11992.56|11992.56|0
1632151290000|2021-09-20 15:21:30|11992.56|11992.56|11990.96|11990.96|11992.56|11992.56|11990.96|11990.96|0
1632151300000|2021-09-20 15:21:40|11990.49|11990.49|11989.75|11989.75|11990.49|11990.49|11989.75|11989.75|0
1632151340000|2021-09-20 15:22:20|11989.28|11989.28|11988.8|11988.8|11989.28|11989.28|11988.8|11988.8|0
1632151420000|2021-09-20 15:23:40|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|0
1632151430000|2021-09-20 15:23:50|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|11986.47|0
1632151470000|2021-09-20 15:24:30|11987.11|11987.11|11987.74|11987.74|11987.74|11987.74|11987.11|11987.11|0
1632151510000|2021-09-20 15:25:10|11987.27|11987.27|11988.86|11988.86|11988.86|11988.86|11987.27|11987.27|0
1632151530000|2021-09-20 15:25:30|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|0
1632151550000|2021-09-20 15:25:50|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1632151560000|2021-09-20 15:26:00|11989.44|11989.44|11989.44|11989.44|11989.44|11989.44|11989.44|11989.44|0
1632151570000|2021-09-20 15:26:10|11990.55|11990.55|11991.66|11991.66|11991.66|11991.66|11990.55|11990.55|0
1632151590000|2021-09-20 15:26:30|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|0
1632151600000|2021-09-20 15:26:40|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|0
1632151610000|2021-09-20 15:26:50|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|0
1632151620000|2021-09-20 15:27:00|11989.1|11989.1|11989.83|11989.83|11989.83|11989.83|11989.1|11989.1|0
1632151630000|2021-09-20 15:27:10|11990.31|11990.31|11989.59|11989.59|11990.31|11990.31|11989.59|11989.59|0
1632151640000|2021-09-20 15:27:20|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|0
1632151680000|2021-09-20 15:28:00|11990.08|11990.08|11988.97|11988.97|11990.08|11990.08|11988.97|11988.97|0
1632151700000|2021-09-20 15:28:20|11990.09|11990.09|11991.21|11991.21|11991.21|11991.21|11990.09|11990.09|0
1632151720000|2021-09-20 15:28:40|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|0
1632151740000|2021-09-20 15:29:00|11991.21|11991.21|11990.47|11990.47|11991.21|11991.21|11990.47|11990.47|0
1632151750000|2021-09-20 15:29:10|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1632151760000|2021-09-20 15:29:20|11990|11990|11989.4|11989.4|11990|11990|11989.4|11989.4|0
1632151770000|2021-09-20 15:29:30|11988.81|11988.81|11986.46|11986.46|11988.81|11988.81|11986.46|11986.46|0
1632151780000|2021-09-20 15:29:40|11986.93|11986.93|11987.67|11987.67|11987.67|11987.67|11986.93|11986.93|0
1632151790000|2021-09-20 15:29:50|11990.37|11990.37|11991.82|11991.82|11992.92|11992.92|11990.37|11990.37|0
1632208500000|2021-09-21 07:15:00|12088.24|12088.24|12083.56|12083.56|12088.24|12088.24|12083.56|12083.56|0
1632208510000|2021-09-21 07:15:10|12084.04|12084.04|12087.45|12087.45|12087.45|12087.45|12084.04|12084.04|0
1632208520000|2021-09-21 07:15:20|12088.56|12088.56|12090.03|12090.03|12090.03|12090.03|12088.56|12088.56|0
1632208540000|2021-09-21 07:15:40|12091.14|12091.14|12088.76|12088.76|12091.14|12091.14|12088.76|12088.76|0
1632208550000|2021-09-21 07:15:50|12089.24|12089.24|12095.15|12095.15|12095.62|12095.62|12089.24|12089.24|0
1632208560000|2021-09-21 07:16:00|12093.55|12093.55|12091.35|12091.35|12095.15|12095.15|12091.35|12091.35|0
1632208590000|2021-09-21 07:16:30|12093.51|12093.51|12094.22|12094.22|12094.22|12094.22|12092.79|12092.79|0
1632208600000|2021-09-21 07:16:40|12091.03|12091.03|12083.54|12083.54|12091.03|12091.03|12083.54|12083.54|0
1632208620000|2021-09-21 07:17:00|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1632208630000|2021-09-21 07:17:10|12084.18|12084.18|12090.87|12090.87|12090.87|12090.87|12084.18|12084.18|0
1632208650000|2021-09-21 07:17:30|12090.4|12090.4|12090.55|12090.55|12091.5|12091.5|12090.4|12090.4|0
1632208660000|2021-09-21 07:17:40|12093.74|12093.74|12093.74|12093.74|12093.74|12093.74|12093.74|12093.74|0
1632208670000|2021-09-21 07:17:50|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|0
1632208690000|2021-09-21 07:18:10|12092.79|12092.79|12096.12|12096.12|12096.12|12096.12|12092.79|12092.79|0
1632208700000|2021-09-21 07:18:20|12096.6|12096.6|12101.22|12101.22|12101.22|12101.22|12095.48|12095.48|0
1632208710000|2021-09-21 07:18:30|12103.8|12103.8|12103.16|12103.16|12105.01|12105.01|12103.16|12103.16|0
1632208720000|2021-09-21 07:18:40|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|0
1632208740000|2021-09-21 07:19:00|12105.72|12105.72|12107.16|12107.16|12107.16|12107.16|12105.72|12105.72|0
1632208750000|2021-09-21 07:19:10|12106.52|12106.52|12109.7|12109.7|12109.7|12109.7|12106.52|12106.52|0
1632208760000|2021-09-21 07:19:20|12110.18|12110.18|12110.65|12110.65|12110.65|12110.65|12110.18|12110.18|0
1632208770000|2021-09-21 07:19:30|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|0
1632208780000|2021-09-21 07:19:40|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|0
1632208800000|2021-09-21 07:20:00|12116.06|12116.06|12114.16|12114.16|12116.53|12116.53|12114.16|12114.16|0
1632208810000|2021-09-21 07:20:10|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1632208830000|2021-09-21 07:20:30|12115.7|12115.7|12115.7|12115.7|12115.7|12115.7|12115.7|12115.7|0
1632208840000|2021-09-21 07:20:40|12116.3|12116.3|12116.3|12116.3|12116.3|12116.3|12116.3|12116.3|0
1632208850000|2021-09-21 07:20:50|12117.03|12117.03|12118.53|12118.53|12119.27|12119.27|12117.03|12117.03|0
1632208860000|2021-09-21 07:21:00|12119.27|12119.27|12132.34|12132.34|12132.34|12132.34|12119.27|12119.27|0
1632208870000|2021-09-21 07:21:10|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|0
1632208890000|2021-09-21 07:21:30|12135.98|12135.98|12136.46|12136.46|12136.46|12136.46|12135.98|12135.98|0
1632208900000|2021-09-21 07:21:40|12136.93|12136.93|12139.19|12139.19|12139.19|12139.19|12136.93|12136.93|0
1632208920000|2021-09-21 07:22:00|12143.25|12143.25|12153.1|12153.1|12154.2|12154.2|12143.25|12143.25|0
1632208930000|2021-09-21 07:22:10|12152.5|12152.5|12153.14|12153.14|12153.14|12153.14|12151.55|12151.55|0
1632208940000|2021-09-21 07:22:20|12152.67|12152.67|12152.19|12152.19|12152.67|12152.67|12152.19|12152.19|0
1632209010000|2021-09-21 07:23:30|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|0
1632209040000|2021-09-21 07:24:00|12153.14|12153.14|12154.25|12154.25|12154.25|12154.25|12153.14|12153.14|0
1632209050000|2021-09-21 07:24:10|12151.07|12151.07|12150.59|12150.59|12151.07|12151.07|12150.59|12150.59|0
1632209070000|2021-09-21 07:24:30|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|0
1632209080000|2021-09-21 07:24:40|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|0
1632209090000|2021-09-21 07:24:50|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|12149.39|12149.39|0
1632209100000|2021-09-21 07:25:00|12148.53|12148.53|12148.06|12148.06|12148.53|12148.53|12148.06|12148.06|0
1632209120000|2021-09-21 07:25:20|12151.25|12151.25|12151.98|12151.98|12151.98|12151.98|12151.25|12151.25|0
1632209160000|2021-09-21 07:26:00|12148.79|12148.79|12151.61|12151.61|12152.39|12152.39|12148.79|12148.79|0
1632209180000|2021-09-21 07:26:20|12150.17|12150.17|12144.51|12144.51|12150.17|12150.17|12144.51|12144.51|0
1632209190000|2021-09-21 07:26:30|12143.79|12143.79|12142.12|12142.12|12143.79|12143.79|12142.12|12142.12|0
1632209210000|2021-09-21 07:26:50|12139.88|12139.88|12137.65|12137.65|12139.88|12139.88|12137.65|12137.65|0
1632209220000|2021-09-21 07:27:00|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|0
1632209230000|2021-09-21 07:27:10|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|12135.59|0
1632209240000|2021-09-21 07:27:20|12133.99|12133.99|12133.4|12133.4|12133.99|12133.99|12133.4|12133.4|0
1632209250000|2021-09-21 07:27:30|12132.92|12132.92|12132.44|12132.44|12132.92|12132.92|12132.44|12132.44|0
1632209280000|2021-09-21 07:28:00|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|0
1632209290000|2021-09-21 07:28:10|12132.75|12132.75|12133.75|12133.75|12134.22|12134.22|12132.75|12132.75|0
1632209310000|2021-09-21 07:28:30|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|0
1632209320000|2021-09-21 07:28:40|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|0
1632209340000|2021-09-21 07:29:00|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|0
1632209380000|2021-09-21 07:29:40|12144.4|12144.4|12145.35|12145.35|12145.35|12145.35|12144.4|12144.4|0
1632209390000|2021-09-21 07:29:50|12144.4|12144.4|12145.16|12145.16|12146.63|12146.63|12144.4|12144.4|0
1632209400000|2021-09-21 07:30:00|12145.9|12145.9|12146.63|12146.63|12146.63|12146.63|12145.9|12145.9|0
1632209430000|2021-09-21 07:30:30|12147.58|12147.58|12154.59|12154.59|12154.59|12154.59|12147.58|12147.58|0
1632209440000|2021-09-21 07:30:40|12154.11|12154.11|12156.01|12156.01|12156.01|12156.01|12154.11|12154.11|0
1632209460000|2021-09-21 07:31:00|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|0
1632209470000|2021-09-21 07:31:10|12148.06|12148.06|12151.25|12151.25|12151.25|12151.25|12148.06|12148.06|0
1632209480000|2021-09-21 07:31:20|12153.16|12153.16|12152.68|12152.68|12153.16|12153.16|12152.68|12152.68|0
1632209520000|2021-09-21 07:32:00|12151.95|12151.95|12156.73|12156.73|12156.73|12156.73|12151.95|12151.95|0
1632209580000|2021-09-21 07:33:00|12157.68|12157.68|12158.79|12158.79|12158.79|12158.79|12157.68|12157.68|0
1632209630000|2021-09-21 07:33:50|12160.58|12160.58|12161.05|12161.05|12161.53|12161.53|12160.58|12160.58|0
1632209640000|2021-09-21 07:34:00|12161.79|12161.79|12161.05|12161.05|12161.79|12161.79|12161.05|12161.05|0
1632209650000|2021-09-21 07:34:10|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|0
1632209670000|2021-09-21 07:34:30|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|12164.74|0
1632209680000|2021-09-21 07:34:40|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|12165.47|0
1632209690000|2021-09-21 07:34:50|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|0
1632209720000|2021-09-21 07:35:20|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|0
1632209730000|2021-09-21 07:35:30|12160.39|12160.39|12160.39|12160.39|12160.39|12160.39|12160.39|12160.39|0
1632209750000|2021-09-21 07:35:50|12158.96|12158.96|12157.36|12157.36|12158.96|12158.96|12157.36|12157.36|0
1632209760000|2021-09-21 07:36:00|12155.94|12155.94|12155.46|12155.46|12155.94|12155.94|12155.46|12155.46|0
1632209770000|2021-09-21 07:36:10|12155.94|12155.94|12155.94|12155.94|12156.41|12156.41|12155.94|12155.94|0
1632209780000|2021-09-21 07:36:20|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|0
1632209800000|2021-09-21 07:36:40|12158|12158|12157.05|12157.05|12158|12158|12157.05|12157.05|0
1632209810000|2021-09-21 07:36:50|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|0
1632209820000|2021-09-21 07:37:00|12158|12158|12158.47|12158.47|12158.47|12158.47|12158|12158|0
1632209830000|2021-09-21 07:37:10|12156.24|12156.24|12155.12|12155.12|12156.24|12156.24|12155.12|12155.12|0
1632209840000|2021-09-21 07:37:20|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|0
1632209860000|2021-09-21 07:37:40|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1632209890000|2021-09-21 07:38:10|12154.38|12154.38|12154.13|12154.13|12154.38|12154.38|12153.65|12153.65|0
1632209900000|2021-09-21 07:38:20|12153.17|12153.17|12151.75|12151.75|12153.17|12153.17|12151.75|12151.75|0
1632209910000|2021-09-21 07:38:30|12153.34|12153.34|12153.22|12153.22|12153.82|12153.82|12153.22|12153.22|0
1632209920000|2021-09-21 07:38:40|12152.75|12152.75|12149.47|12149.47|12152.75|12152.75|12149.47|12149.47|0
1632210000000|2021-09-21 07:40:00|12148|12148|12148|12148|12148|12148|12148|12148|0
1632210020000|2021-09-21 07:40:20|12148.48|12148.48|12148.95|12148.95|12148.95|12148.95|12148.48|12148.48|0
1632210030000|2021-09-21 07:40:30|12148.48|12148.48|12144.98|12144.98|12148.48|12148.48|12144.98|12144.98|0
1632210060000|2021-09-21 07:41:00|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|12145.71|0
1632210070000|2021-09-21 07:41:10|12144.11|12144.11|12144.59|12144.59|12144.59|12144.59|12144.11|12144.11|0
1632210080000|2021-09-21 07:41:20|12145.07|12145.07|12149.85|12149.85|12149.85|12149.85|12145.07|12145.07|0
1632210090000|2021-09-21 07:41:30|12150.45|12150.45|12152.35|12152.35|12152.35|12152.35|12150.45|12150.45|0
1632210110000|2021-09-21 07:41:50|12151.88|12151.88|12151.28|12151.28|12151.88|12151.88|12151.28|12151.28|0
1632210150000|2021-09-21 07:42:30|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1632210160000|2021-09-21 07:42:40|12152.23|12152.23|12150.47|12150.47|12152.71|12152.71|12150.47|12150.47|0
1632210230000|2021-09-21 07:43:50|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|0
1632210240000|2021-09-21 07:44:00|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|0
1632210260000|2021-09-21 07:44:20|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|12151.46|0
1632210290000|2021-09-21 07:44:50|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|0
1632210300000|2021-09-21 07:45:00|12149.13|12149.13|12153.28|12153.28|12153.28|12153.28|12149.13|12149.13|0
1632210310000|2021-09-21 07:45:10|12154|12154|12155.12|12155.12|12155.59|12155.59|12154|12154|0
1632210320000|2021-09-21 07:45:20|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|0
1632210340000|2021-09-21 07:45:40|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|0
1632210360000|2021-09-21 07:46:00|12155.12|12155.12|12153.91|12153.91|12155.85|12155.85|12153.91|12153.91|0
1632210410000|2021-09-21 07:46:50|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|0
1632210430000|2021-09-21 07:47:10|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|0
1632210440000|2021-09-21 07:47:20|12155.13|12155.13|12155.86|12155.86|12155.86|12155.86|12155.13|12155.13|0
1632210450000|2021-09-21 07:47:30|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|0
1632210460000|2021-09-21 07:47:40|12156.12|12156.12|12157.81|12157.81|12158.54|12158.54|12155.64|12155.64|0
1632210470000|2021-09-21 07:47:50|12157.07|12157.07|12158.54|12158.54|12158.54|12158.54|12157.07|12157.07|0
1632210490000|2021-09-21 07:48:10|12159.97|12159.97|12160.44|12160.44|12160.44|12160.44|12159.97|12159.97|0
1632210520000|2021-09-21 07:48:40|12159.71|12159.71|12161.91|12161.91|12161.91|12161.91|12159.71|12159.71|0
1632210530000|2021-09-21 07:48:50|12157.12|12157.12|12156.65|12156.65|12157.12|12157.12|12156.65|12156.65|0
1632210540000|2021-09-21 07:49:00|12157.12|12157.12|12156.17|12156.17|12157.12|12157.12|12156.17|12156.17|0
1632210550000|2021-09-21 07:49:10|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1632210570000|2021-09-21 07:49:30|12156.39|12156.39|12157.34|12157.34|12157.34|12157.34|12156.39|12156.39|0
1632210580000|2021-09-21 07:49:40|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|0
1632210590000|2021-09-21 07:49:50|12151.82|12151.82|12150.23|12150.23|12151.82|12151.82|12150.23|12150.23|0
1632210610000|2021-09-21 07:50:10|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|0
1632210620000|2021-09-21 07:50:20|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1632210630000|2021-09-21 07:50:30|12154.84|12154.84|12154.84|12154.84|12154.84|12154.84|12154.84|12154.84|0
1632210660000|2021-09-21 07:51:00|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|0
1632210680000|2021-09-21 07:51:20|12155.92|12155.92|12156.17|12156.17|12156.65|12156.65|12155.92|12155.92|0
1632210690000|2021-09-21 07:51:30|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|0
1632210700000|2021-09-21 07:51:40|12157.5|12157.5|12158.24|12158.24|12158.24|12158.24|12157.5|12157.5|0
1632210730000|2021-09-21 07:52:10|12158.71|12158.71|12157.24|12157.24|12159.19|12159.19|12157.24|12157.24|0
1632210740000|2021-09-21 07:52:20|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|12157.84|0
1632210760000|2021-09-21 07:52:40|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|0
1632210780000|2021-09-21 07:53:00|12161.51|12161.51|12162.61|12162.61|12162.61|12162.61|12161.51|12161.51|0
1632210790000|2021-09-21 07:53:10|12161.17|12161.17|12161.17|12161.17|12161.17|12161.17|12161.17|12161.17|0
1632210810000|2021-09-21 07:53:30|12161.65|12161.65|12161.14|12161.14|12162.24|12162.24|12161.14|12161.14|0
1632210820000|2021-09-21 07:53:40|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|0
1632210830000|2021-09-21 07:53:50|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|0
1632210840000|2021-09-21 07:54:00|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|0
1632210850000|2021-09-21 07:54:10|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|12159.19|0
1632210900000|2021-09-21 07:55:00|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|12159.67|0
1632210910000|2021-09-21 07:55:10|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|12160.15|0
1632210940000|2021-09-21 07:55:40|12160.62|12160.62|12161.73|12161.73|12161.73|12161.73|12160.62|12160.62|0
1632210960000|2021-09-21 07:56:00|12162.2|12162.2|12163.67|12163.67|12163.67|12163.67|12162.2|12162.2|0
1632210980000|2021-09-21 07:56:20|12173.25|12173.25|12174.46|12174.46|12174.46|12174.46|12173.25|12173.25|0
1632211010000|2021-09-21 07:56:50|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|0
1632211020000|2021-09-21 07:57:00|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|0
1632211030000|2021-09-21 07:57:10|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|0
1632211040000|2021-09-21 07:57:20|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|12176.48|0
1632211050000|2021-09-21 07:57:30|12178.07|12178.07|12176.48|12176.48|12179.67|12179.67|12176.48|12176.48|0
1632211060000|2021-09-21 07:57:40|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|12177.43|0
1632211070000|2021-09-21 07:57:50|12175.83|12175.83|12175.83|12175.83|12175.83|12175.83|12175.83|12175.83|0
1632211080000|2021-09-21 07:58:00|12175.36|12175.36|12173.29|12173.29|12175.36|12175.36|12173.29|12173.29|0
1632211130000|2021-09-21 07:58:50|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|0
1632211150000|2021-09-21 07:59:10|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|0
1632211160000|2021-09-21 07:59:20|12176.17|12176.17|12177.12|12177.12|12177.12|12177.12|12176.17|12176.17|0
1632211170000|2021-09-21 07:59:30|12176.38|12176.38|12175.91|12175.91|12176.38|12176.38|12175.91|12175.91|0
1632211180000|2021-09-21 07:59:40|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1632211200000|2021-09-21 08:00:00|12179.02|12179.02|12186.51|12186.51|12186.51|12186.51|12179.02|12179.02|0
1632211220000|2021-09-21 08:00:20|12186.98|12186.98|12186.98|12186.98|12186.98|12186.98|12186.98|12186.98|0
1632211250000|2021-09-21 08:00:50|12187.46|12187.46|12191.25|12191.25|12191.25|12191.25|12187.46|12187.46|0
1632211270000|2021-09-21 08:01:10|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|0
1632211280000|2021-09-21 08:01:20|12192.2|12192.2|12191.72|12191.72|12192.2|12192.2|12191.72|12191.72|0
1632211290000|2021-09-21 08:01:30|12192.2|12192.2|12190.49|12190.49|12192.2|12192.2|12190.49|12190.49|0
1632211310000|2021-09-21 08:01:50|12191.61|12191.61|12190.49|12190.49|12191.61|12191.61|12190.49|12190.49|0
1632211330000|2021-09-21 08:02:10|12190.97|12190.97|12192.57|12192.57|12192.57|12192.57|12190.97|12190.97|0
1632211350000|2021-09-21 08:02:30|12193.67|12193.67|12193.2|12193.2|12193.67|12193.67|12193.2|12193.2|0
1632211360000|2021-09-21 08:02:40|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|0
1632211410000|2021-09-21 08:03:30|12195.26|12195.26|12195.73|12195.73|12195.73|12195.73|12195.26|12195.26|0
1632211420000|2021-09-21 08:03:40|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1632211430000|2021-09-21 08:03:50|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|0
1632211450000|2021-09-21 08:04:10|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1632211460000|2021-09-21 08:04:20|12197.79|12197.79|12197.79|12197.79|12197.79|12197.79|12197.79|12197.79|0
1632211490000|2021-09-21 08:04:50|12198.9|12198.9|12200.37|12200.37|12200.37|12200.37|12198.9|12198.9|0
1632211500000|2021-09-21 08:05:00|12199.63|12199.63|12198.21|12198.21|12199.63|12199.63|12198.21|12198.21|0
1632211560000|2021-09-21 08:06:00|12198.94|12198.94|12200.41|12200.41|12200.41|12200.41|12198.94|12198.94|0
1632211570000|2021-09-21 08:06:10|12201.36|12201.36|12201.84|12201.84|12201.84|12201.84|12201.36|12201.36|0
1632211580000|2021-09-21 08:06:20|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|0
1632211610000|2021-09-21 08:06:50|12199.76|12199.76|12199.76|12199.76|12199.76|12199.76|12199.76|12199.76|0
1632211620000|2021-09-21 08:07:00|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|0
1632211640000|2021-09-21 08:07:20|12196.46|12196.46|12194.99|12194.99|12196.46|12196.46|12194.99|12194.99|0
1632211680000|2021-09-21 08:08:00|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|0
1632211690000|2021-09-21 08:08:10|12194.99|12194.99|12194.99|12194.99|12194.99|12194.99|12194.99|12194.99|0
1632211730000|2021-09-21 08:08:50|12194.51|12194.51|12194.04|12194.04|12194.51|12194.51|12194.04|12194.04|0
1632211750000|2021-09-21 08:09:10|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|12193.56|0
1632211780000|2021-09-21 08:09:40|12194.04|12194.04|12195.25|12195.25|12196.36|12196.36|12194.04|12194.04|0
1632211800000|2021-09-21 08:10:00|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|0
1632211810000|2021-09-21 08:10:10|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|0
1632211820000|2021-09-21 08:10:20|12197.43|12197.43|12196.48|12196.48|12197.43|12197.43|12196.48|12196.48|0
1632211860000|2021-09-21 08:11:00|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|0
1632211870000|2021-09-21 08:11:10|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|0
1632211880000|2021-09-21 08:11:20|12190.83|12190.83|12190.36|12190.36|12190.83|12190.83|12190.36|12190.36|0
1632211940000|2021-09-21 08:12:20|12190.83|12190.83|12191.31|12191.31|12191.31|12191.31|12190.83|12190.83|0
1632211950000|2021-09-21 08:12:30|12192.26|12192.26|12192.73|12192.73|12192.73|12192.73|12192.26|12192.26|0
1632211960000|2021-09-21 08:12:40|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|0
1632212010000|2021-09-21 08:13:30|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|12192.48|0
1632212040000|2021-09-21 08:14:00|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|0
1632212050000|2021-09-21 08:14:10|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|0
1632212060000|2021-09-21 08:14:20|12194.42|12194.42|12194.9|12194.9|12194.9|12194.9|12194.42|12194.42|0
1632212100000|2021-09-21 08:15:00|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|0
1632212130000|2021-09-21 08:15:30|12199.04|12199.04|12198.3|12198.3|12199.04|12199.04|12198.3|12198.3|0
1632212150000|2021-09-21 08:15:50|12198.78|12198.78|12199.26|12199.26|12199.26|12199.26|12198.78|12198.78|0
1632212200000|2021-09-21 08:16:40|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|0
1632212210000|2021-09-21 08:16:50|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|0
1632212220000|2021-09-21 08:17:00|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1632212240000|2021-09-21 08:17:20|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|0
1632212250000|2021-09-21 08:17:30|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|0
1632212260000|2021-09-21 08:17:40|12199.26|12199.26|12199.73|12199.73|12200.21|12200.21|12199.26|12199.26|0
1632212270000|2021-09-21 08:17:50|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|0
1632212280000|2021-09-21 08:18:00|12200.38|12200.38|12198.78|12198.78|12200.38|12200.38|12198.78|12198.78|0
1632212310000|2021-09-21 08:18:30|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|0
1632212320000|2021-09-21 08:18:40|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|0
1632212410000|2021-09-21 08:20:10|12197.18|12197.18|12200.68|12200.68|12200.68|12200.68|12197.18|12197.18|0
1632212420000|2021-09-21 08:20:20|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|12202.28|0
1632212450000|2021-09-21 08:20:50|12203.87|12203.87|12203.87|12203.87|12203.87|12203.87|12203.87|12203.87|0
1632212460000|2021-09-21 08:21:00|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|12202.92|0
1632212470000|2021-09-21 08:21:10|12201.97|12201.97|12201.97|12201.97|12201.97|12201.97|12201.97|12201.97|0
1632212510000|2021-09-21 08:21:50|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|0
1632212520000|2021-09-21 08:22:00|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|0
1632212540000|2021-09-21 08:22:20|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|0
1632212550000|2021-09-21 08:22:30|12201.97|12201.97|12204.43|12204.43|12205.16|12205.16|12201.97|12201.97|0
1632212560000|2021-09-21 08:22:40|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|0
1632212590000|2021-09-21 08:23:10|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|12199.17|0
1632212610000|2021-09-21 08:23:30|12197.57|12197.57|12198.2|12198.2|12198.2|12198.2|12197.09|12197.09|0
1632212620000|2021-09-21 08:23:40|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|0
1632212640000|2021-09-21 08:24:00|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|0
1632212650000|2021-09-21 08:24:10|12192.71|12192.71|12192.71|12192.71|12192.71|12192.71|12192.71|12192.71|0
1632212710000|2021-09-21 08:25:10|12194.31|12194.31|12193.59|12193.59|12194.31|12194.31|12193.59|12193.59|0
1632212720000|2021-09-21 08:25:20|12192.15|12192.15|12192.15|12192.15|12192.63|12192.63|12192.15|12192.15|0
1632212760000|2021-09-21 08:26:00|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|12191.67|0
1632212770000|2021-09-21 08:26:10|12198.06|12198.06|12198.06|12198.06|12198.06|12198.06|12198.06|12198.06|0
1632212780000|2021-09-21 08:26:20|12199.01|12199.01|12200.92|12200.92|12200.92|12200.92|12199.01|12199.01|0
1632212820000|2021-09-21 08:27:00|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|0
1632212840000|2021-09-21 08:27:20|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|0
1632212860000|2021-09-21 08:27:40|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|0
1632212870000|2021-09-21 08:27:50|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1632212930000|2021-09-21 08:28:50|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|0
1632212970000|2021-09-21 08:29:30|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|0
1632213000000|2021-09-21 08:30:00|12205.32|12205.32|12204.59|12204.59|12205.32|12205.32|12204.59|12204.59|0
1632213010000|2021-09-21 08:30:10|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|0
1632213020000|2021-09-21 08:30:20|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|12203.95|0
1632213080000|2021-09-21 08:31:20|12204.9|12204.9|12203.79|12203.79|12204.9|12204.9|12203.79|12203.79|0
1632213100000|2021-09-21 08:31:40|12203.19|12203.19|12201.29|12201.29|12203.19|12203.19|12201.29|12201.29|0
1632213110000|2021-09-21 08:31:50|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1632213180000|2021-09-21 08:33:00|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1632213190000|2021-09-21 08:33:10|12204.78|12204.78|12204.3|12204.3|12204.78|12204.78|12204.3|12204.3|0
1632213280000|2021-09-21 08:34:40|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|0
1632213300000|2021-09-21 08:35:00|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|12212.28|0
1632213310000|2021-09-21 08:35:10|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|0
1632213320000|2021-09-21 08:35:20|12214.98|12214.98|12216.41|12216.41|12216.41|12216.41|12214.98|12214.98|0
1632213370000|2021-09-21 08:36:10|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|0
1632213440000|2021-09-21 08:37:20|12212.97|12212.97|12212.97|12212.97|12212.97|12212.97|12212.97|12212.97|0
1632213450000|2021-09-21 08:37:30|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|0
1632213460000|2021-09-21 08:37:40|12208.74|12208.74|12208.74|12208.74|12208.74|12208.74|12208.74|12208.74|0
1632213480000|2021-09-21 08:38:00|12207.15|12207.15|12205.55|12205.55|12207.15|12207.15|12205.55|12205.55|0
1632213500000|2021-09-21 08:38:20|12205.07|12205.07|12205.07|12205.07|12205.07|12205.07|12205.07|12205.07|0
1632213510000|2021-09-21 08:38:30|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1632213520000|2021-09-21 08:38:40|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|12203.97|0
1632213530000|2021-09-21 08:38:50|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|0
1632213620000|2021-09-21 08:40:20|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1632213660000|2021-09-21 08:41:00|12202.54|12202.54|12202.06|12202.06|12202.8|12202.8|12202.06|12202.06|0
1632213670000|2021-09-21 08:41:10|12203.66|12203.66|12202.06|12202.06|12203.66|12203.66|12202.06|12202.06|0
1632213710000|2021-09-21 08:41:50|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|0
1632213720000|2021-09-21 08:42:00|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|0
1632213730000|2021-09-21 08:42:10|12198.65|12198.65|12201.85|12201.85|12201.85|12201.85|12198.65|12198.65|0
1632213750000|2021-09-21 08:42:30|12202.32|12202.32|12201.85|12201.85|12202.32|12202.32|12201.85|12201.85|0
1632213760000|2021-09-21 08:42:40|12197.06|12197.06|12195.95|12195.95|12197.06|12197.06|12195.95|12195.95|0
1632213790000|2021-09-21 08:43:10|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|0
1632213820000|2021-09-21 08:43:40|12196.35|12196.35|12196.35|12196.35|12196.35|12196.35|12196.35|12196.35|0
1632213870000|2021-09-21 08:44:30|12195.61|12195.61|12194.88|12194.88|12195.61|12195.61|12194.88|12194.88|0
1632213880000|2021-09-21 08:44:40|12194.15|12194.15|12195.57|12195.57|12195.57|12195.57|12194.15|12194.15|0
1632213890000|2021-09-21 08:44:50|12195.1|12195.1|12194.62|12194.62|12195.1|12195.1|12194.62|12194.62|0
1632213900000|2021-09-21 08:45:00|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|0
1632213910000|2021-09-21 08:45:10|12196.82|12196.82|12197.04|12197.04|12197.04|12197.04|12196.09|12196.09|0
1632213920000|2021-09-21 08:45:20|12197.78|12197.78|12197.78|12197.78|12197.78|12197.78|12197.78|12197.78|0
1632213930000|2021-09-21 08:45:30|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1632213950000|2021-09-21 08:45:50|12199.23|12199.23|12198.28|12198.28|12199.23|12199.23|12198.28|12198.28|0
1632213960000|2021-09-21 08:46:00|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|0
1632213970000|2021-09-21 08:46:10|12193.63|12193.63|12193.63|12193.63|12193.63|12193.63|12193.63|12193.63|0
1632213980000|2021-09-21 08:46:20|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|12194.37|0
1632214010000|2021-09-21 08:46:50|12190.55|12190.55|12189.82|12189.82|12190.55|12190.55|12189.82|12189.82|0
1632214030000|2021-09-21 08:47:10|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|0
1632214070000|2021-09-21 08:47:50|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|0
1632214100000|2021-09-21 08:48:20|12191.51|12191.51|12189.72|12189.72|12191.51|12191.51|12189.72|12189.72|0
1632214110000|2021-09-21 08:48:30|12197.7|12197.7|12197.7|12197.7|12197.7|12197.7|12197.7|12197.7|0
1632214190000|2021-09-21 08:49:50|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|0
1632214210000|2021-09-21 08:50:10|12198.18|12198.18|12198.56|12198.56|12199.28|12199.28|12198.18|12198.18|0
1632214240000|2021-09-21 08:50:40|12200.47|12200.47|12201.89|12201.89|12201.89|12201.89|12200.47|12200.47|0
1632214250000|2021-09-21 08:50:50|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|0
1632214260000|2021-09-21 08:51:00|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|12206.04|0
1632214290000|2021-09-21 08:51:30|12204.61|12204.61|12202.45|12202.45|12204.61|12204.61|12202.45|12202.45|0
1632214320000|2021-09-21 08:52:00|12201.34|12201.34|12201.34|12201.34|12201.34|12201.34|12201.34|12201.34|0
1632214330000|2021-09-21 08:52:10|12200.23|12200.23|12199.5|12199.5|12200.23|12200.23|12199.5|12199.5|0
1632214340000|2021-09-21 08:52:20|12196.31|12196.31|12194.71|12194.71|12196.31|12196.31|12194.71|12194.71|0
1632214370000|2021-09-21 08:52:50|12191.52|12191.52|12191.52|12191.52|12191.52|12191.52|12191.52|12191.52|0
1632214390000|2021-09-21 08:53:10|12190.09|12190.09|12189.62|12189.62|12190.09|12190.09|12189.62|12189.62|0
1632214410000|2021-09-21 08:53:30|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|0
1632214420000|2021-09-21 08:53:40|12188.9|12188.9|12187.79|12187.79|12188.9|12188.9|12187.79|12187.79|0
1632214440000|2021-09-21 08:54:00|12189.38|12189.38|12189.38|12189.38|12189.38|12189.38|12189.38|12189.38|0
1632214470000|2021-09-21 08:54:30|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|0
1632214490000|2021-09-21 08:54:50|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|0
1632214500000|2021-09-21 08:55:00|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|0
1632214550000|2021-09-21 08:55:50|12191.22|12191.22|12183.74|12183.74|12191.22|12191.22|12182.79|12182.79|0
1632214560000|2021-09-21 08:56:00|12185.17|12185.17|12185.17|12185.17|12185.17|12185.17|12185.17|12185.17|0
1632214570000|2021-09-21 08:56:10|12183.57|12183.57|12183.57|12183.57|12183.57|12183.57|12183.57|12183.57|0
1632214580000|2021-09-21 08:56:20|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|12182.84|0
1632214590000|2021-09-21 08:56:30|12186.03|12186.03|12186.03|12186.03|12186.03|12186.03|12186.03|12186.03|0
1632214650000|2021-09-21 08:57:30|12181.24|12181.24|12179.81|12179.81|12181.24|12181.24|12179.81|12179.81|0
1632214660000|2021-09-21 08:57:40|12179.08|12179.08|12171.23|12171.23|12179.08|12179.08|12171.23|12171.23|0
1632214670000|2021-09-21 08:57:50|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|12169.63|0
1632214680000|2021-09-21 08:58:00|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|0
1632214700000|2021-09-21 08:58:20|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|0
1632214710000|2021-09-21 08:58:30|12169.79|12169.79|12169.79|12169.79|12169.79|12169.79|12169.79|12169.79|0
1632214800000|2021-09-21 09:00:00|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|0
1632214820000|2021-09-21 09:00:20|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|0
1632214860000|2021-09-21 09:01:00|12174.88|12174.88|12174.92|12174.92|12174.92|12174.92|12173.46|12173.46|0
1632214900000|2021-09-21 09:01:40|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|12174.33|0
1632214910000|2021-09-21 09:01:50|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|12173.6|0
1632214920000|2021-09-21 09:02:00|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|0
1632215050000|2021-09-21 09:04:10|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|0
1632215060000|2021-09-21 09:04:20|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|12181.88|0
1632215130000|2021-09-21 09:05:30|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|12186.67|0
1632215160000|2021-09-21 09:06:00|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|0
1632215270000|2021-09-21 09:07:50|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|0
1632215290000|2021-09-21 09:08:10|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|12193.19|0
1632215300000|2021-09-21 09:08:20|12191.59|12191.59|12193.06|12193.06|12193.06|12193.06|12191.59|12191.59|0
1632215310000|2021-09-21 09:08:30|12192.33|12192.33|12194.11|12194.11|12194.11|12194.11|12192.33|12192.33|0
1632215360000|2021-09-21 09:09:20|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|0
1632215370000|2021-09-21 09:09:30|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|0
1632215400000|2021-09-21 09:10:00|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|12195.92|0
1632215410000|2021-09-21 09:10:10|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|0
1632215480000|2021-09-21 09:11:20|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1632215530000|2021-09-21 09:12:10|12198.04|12198.04|12198.04|12198.04|12198.04|12198.04|12198.04|12198.04|0
1632215600000|2021-09-21 09:13:20|12197.56|12197.56|12197.09|12197.09|12197.56|12197.56|12197.09|12197.09|0
1632215700000|2021-09-21 09:15:00|12195.62|12195.62|12196.73|12196.73|12196.73|12196.73|12195.62|12195.62|0
1632215720000|2021-09-21 09:15:20|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|0
1632215760000|2021-09-21 09:16:00|12197.2|12197.2|12197.2|12197.2|12197.2|12197.2|12197.2|12197.2|0
1632215770000|2021-09-21 09:16:10|12196.73|12196.73|12191.94|12191.94|12196.73|12196.73|12191.94|12191.94|0
1632215780000|2021-09-21 09:16:20|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|0
1632215790000|2021-09-21 09:16:30|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|0
1632215810000|2021-09-21 09:16:50|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|0
1632215840000|2021-09-21 09:17:20|12191|12191|12191|12191|12191|12191|12191|12191|0
1632215870000|2021-09-21 09:17:50|12189.88|12189.88|12187.17|12187.17|12189.88|12189.88|12187.17|12187.17|0
1632215880000|2021-09-21 09:18:00|12186.22|12186.22|12183.51|12183.51|12186.22|12186.22|12182.4|12182.4|0
1632215920000|2021-09-21 09:18:40|12183.04|12183.04|12183.51|12183.51|12183.51|12183.51|12183.04|12183.04|0
1632216000000|2021-09-21 09:20:00|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|0
1632216020000|2021-09-21 09:20:20|12186.22|12186.22|12186.22|12186.22|12186.22|12186.22|12186.22|12186.22|0
1632216040000|2021-09-21 09:20:40|12187.33|12187.33|12187.33|12187.33|12187.33|12187.33|12187.33|12187.33|0
1632216050000|2021-09-21 09:20:50|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|0
1632216070000|2021-09-21 09:21:10|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|0
1632216090000|2021-09-21 09:21:30|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|0
1632216130000|2021-09-21 09:22:10|12190.05|12190.05|12188.93|12188.93|12190.05|12190.05|12188.93|12188.93|0
1632216190000|2021-09-21 09:23:10|12189.88|12189.88|12189.88|12189.88|12189.88|12189.88|12189.88|12189.88|0
1632216220000|2021-09-21 09:23:40|12190.36|12190.36|12190.84|12190.84|12190.84|12190.84|12190.36|12190.36|0
1632216260000|2021-09-21 09:24:20|12194.03|12194.03|12194.5|12194.5|12194.5|12194.5|12194.03|12194.03|0
1632216280000|2021-09-21 09:24:40|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|0
1632216290000|2021-09-21 09:24:50|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|0
1632216380000|2021-09-21 09:26:20|12195.62|12195.62|12194.02|12194.02|12195.62|12195.62|12194.02|12194.02|0
1632216400000|2021-09-21 09:26:40|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|0
1632216470000|2021-09-21 09:27:50|12191.97|12191.97|12191.97|12191.97|12191.97|12191.97|12191.97|12191.97|0
1632216480000|2021-09-21 09:28:00|12190.37|12190.37|12187.35|12187.35|12190.37|12190.37|12187.35|12187.35|0
1632216490000|2021-09-21 09:28:10|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|12186.87|0
1632216510000|2021-09-21 09:28:30|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|0
1632216530000|2021-09-21 09:28:50|12184.16|12184.16|12184.16|12184.16|12184.16|12184.16|12184.16|12184.16|0
1632216610000|2021-09-21 09:30:10|12184.88|12184.88|12187.9|12187.9|12187.9|12187.9|12184.88|12184.88|0
1632216620000|2021-09-21 09:30:20|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|0
1632216630000|2021-09-21 09:30:30|12187.9|12187.9|12187.42|12187.42|12187.9|12187.9|12187.42|12187.42|0
1632216660000|2021-09-21 09:31:00|12188.16|12188.16|12188.89|12188.89|12188.89|12188.89|12188.16|12188.16|0
1632216770000|2021-09-21 09:32:50|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|0
1632216900000|2021-09-21 09:35:00|12191.43|12191.43|12191.43|12191.43|12191.43|12191.43|12191.43|12191.43|0
1632216950000|2021-09-21 09:35:50|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|0
1632216960000|2021-09-21 09:36:00|12193.02|12193.02|12191.43|12191.43|12193.02|12193.02|12191.43|12191.43|0
1632216980000|2021-09-21 09:36:20|12192.53|12192.53|12193.27|12193.27|12193.27|12193.27|12192.53|12192.53|0
1632217070000|2021-09-21 09:37:50|12194.39|12194.39|12205.08|12205.08|12205.08|12205.08|12194.39|12194.39|0
1632217080000|2021-09-21 09:38:00|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|0
1632217100000|2021-09-21 09:38:20|12205.08|12205.08|12206.29|12206.29|12206.29|12206.29|12205.08|12205.08|0
1632217160000|2021-09-21 09:39:20|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|0
1632217170000|2021-09-21 09:39:30|12201.82|12201.82|12200.61|12200.61|12201.82|12201.82|12200.61|12200.61|0
1632217280000|2021-09-21 09:41:20|12201.56|12201.56|12201.56|12201.56|12201.56|12201.56|12201.56|12201.56|0
1632217470000|2021-09-21 09:44:30|12200.83|12200.83|12201.56|12201.56|12201.56|12201.56|12200.83|12200.83|0
1632217560000|2021-09-21 09:46:00|12203.16|12203.16|12201.56|12201.56|12203.16|12203.16|12201.56|12201.56|0
1632217640000|2021-09-21 09:47:20|12199.96|12199.96|12199.49|12199.49|12199.96|12199.96|12199.49|12199.49|0
1632217650000|2021-09-21 09:47:30|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|12199.01|0
1632217760000|2021-09-21 09:49:20|12199.49|12199.49|12200.6|12200.6|12200.6|12200.6|12199.49|12199.49|0
1632217770000|2021-09-21 09:49:30|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|0
1632217790000|2021-09-21 09:49:50|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|0
1632217810000|2021-09-21 09:50:10|12204.41|12204.41|12205.14|12205.14|12205.14|12205.14|12204.41|12204.41|0
1632217840000|2021-09-21 09:50:40|12205.62|12205.62|12205.14|12205.14|12205.62|12205.62|12205.14|12205.14|0
1632217860000|2021-09-21 09:51:00|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|0
1632217870000|2021-09-21 09:51:10|12206.35|12206.35|12206.95|12206.95|12206.95|12206.95|12206.35|12206.35|0
1632217880000|2021-09-21 09:51:20|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|0
1632217890000|2021-09-21 09:51:30|12210.87|12210.87|12211.82|12211.82|12211.82|12211.82|12210.87|12210.87|0
1632217950000|2021-09-21 09:52:30|12212.94|12212.94|12212.94|12212.94|12212.94|12212.94|12212.94|12212.94|0
1632217960000|2021-09-21 09:52:40|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|0
1632217980000|2021-09-21 09:53:00|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|0
1632218030000|2021-09-21 09:53:50|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1632218040000|2021-09-21 09:54:00|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|0
1632218050000|2021-09-21 09:54:10|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1632218070000|2021-09-21 09:54:30|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|12211.1|0
1632218080000|2021-09-21 09:54:40|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1632218090000|2021-09-21 09:54:50|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|0
1632218150000|2021-09-21 09:55:50|12207.18|12207.18|12205.58|12205.58|12207.18|12207.18|12205.58|12205.58|0
1632218270000|2021-09-21 09:57:50|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|12203.99|0
1632218280000|2021-09-21 09:58:00|12203.51|12203.51|12202.04|12202.04|12203.51|12203.51|12202.04|12202.04|0
1632218320000|2021-09-21 09:58:40|12201.09|12201.09|12197.31|12197.31|12201.09|12201.09|12197.31|12197.31|0
1632218400000|2021-09-21 10:00:00|12197.78|12197.78|12198.73|12198.73|12198.73|12198.73|12197.78|12197.78|0
1632218450000|2021-09-21 10:00:50|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|0
1632218520000|2021-09-21 10:02:00|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|12201.45|0
1632218540000|2021-09-21 10:02:20|12202.92|12202.92|12205.45|12205.45|12205.45|12205.45|12202.92|12202.92|0
1632218550000|2021-09-21 10:02:30|12206.18|12206.18|12205.23|12205.23|12206.18|12206.18|12205.23|12205.23|0
1632218590000|2021-09-21 10:03:10|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|0
1632218640000|2021-09-21 10:04:00|12208.9|12208.9|12208.9|12208.9|12208.9|12208.9|12208.9|12208.9|0
1632218680000|2021-09-21 10:04:40|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|0
1632218690000|2021-09-21 10:04:50|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1632218740000|2021-09-21 10:05:40|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|0
1632218760000|2021-09-21 10:06:00|12206.2|12206.2|12204.6|12204.6|12206.2|12206.2|12204.6|12204.6|0
1632218800000|2021-09-21 10:06:40|12205.08|12205.08|12205.08|12205.08|12205.08|12205.08|12205.08|12205.08|0
1632218810000|2021-09-21 10:06:50|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|0
1632218840000|2021-09-21 10:07:20|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1632218910000|2021-09-21 10:08:30|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|0
1632219010000|2021-09-21 10:10:10|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1632219020000|2021-09-21 10:10:20|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|12204.34|0
1632219030000|2021-09-21 10:10:30|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1632219100000|2021-09-21 10:11:40|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|12202.6|0
1632219290000|2021-09-21 10:14:50|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|0
1632219300000|2021-09-21 10:15:00|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|0
1632219340000|2021-09-21 10:15:40|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1632219350000|2021-09-21 10:15:50|12206.52|12206.52|12207.25|12207.25|12207.25|12207.25|12206.52|12206.52|0
1632219380000|2021-09-21 10:16:20|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|0
1632219430000|2021-09-21 10:17:10|12206.76|12206.76|12208.23|12208.23|12208.23|12208.23|12206.76|12206.76|0
1632219480000|2021-09-21 10:18:00|12206.63|12206.63|12205.9|12205.9|12206.63|12206.63|12205.9|12205.9|0
1632219570000|2021-09-21 10:19:30|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1632219600000|2021-09-21 10:20:00|12207.11|12207.11|12207.11|12207.11|12207.11|12207.11|12207.11|12207.11|0
1632219630000|2021-09-21 10:20:30|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|0
1632219640000|2021-09-21 10:20:40|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|0
1632219660000|2021-09-21 10:21:00|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|0
1632219700000|2021-09-21 10:21:40|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|12208.95|0
1632219790000|2021-09-21 10:23:10|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|12208.48|0
1632219830000|2021-09-21 10:23:50|12211.67|12211.67|12210.24|12210.24|12211.67|12211.67|12210.24|12210.24|0
1632220030000|2021-09-21 10:27:10|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|12211.36|0
1632220130000|2021-09-21 10:28:50|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|12212.31|0
1632220170000|2021-09-21 10:29:30|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|0
1632220200000|2021-09-21 10:30:00|12210.37|12210.37|12206.7|12206.7|12210.37|12210.37|12206.7|12206.7|0
1632220320000|2021-09-21 10:32:00|12204.48|12204.48|12205.59|12205.59|12205.59|12205.59|12204.48|12204.48|0
1632220360000|2021-09-21 10:32:40|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1632220390000|2021-09-21 10:33:10|12203.26|12203.26|12203.74|12203.74|12203.74|12203.74|12203.26|12203.26|0
1632220410000|2021-09-21 10:33:30|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|0
1632220470000|2021-09-21 10:34:30|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|0
1632220490000|2021-09-21 10:34:50|12203.74|12203.74|12203.74|12203.74|12203.74|12203.74|12203.26|12203.26|0
1632220540000|2021-09-21 10:35:40|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|0
1632220550000|2021-09-21 10:35:50|12206.29|12206.29|12206.76|12206.76|12206.76|12206.76|12206.29|12206.29|0
1632220610000|2021-09-21 10:36:50|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|0
1632220630000|2021-09-21 10:37:10|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|12205.57|0
1632220640000|2021-09-21 10:37:20|12206.67|12206.67|12207.15|12207.15|12207.15|12207.15|12206.67|12206.67|0
1632220660000|2021-09-21 10:37:40|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|12206.43|0
1632220770000|2021-09-21 10:39:30|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1632220820000|2021-09-21 10:40:20|12204.85|12204.85|12205.32|12205.32|12205.32|12205.32|12204.85|12204.85|0
1632220830000|2021-09-21 10:40:30|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|0
1632220850000|2021-09-21 10:40:50|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|0
1632220860000|2021-09-21 10:41:00|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|12205.8|0
1632220880000|2021-09-21 10:41:20|12206.75|12206.75|12208.35|12208.35|12208.35|12208.35|12206.75|12206.75|0
1632220950000|2021-09-21 10:42:30|12206.75|12206.75|12205.15|12205.15|12206.75|12206.75|12205.15|12205.15|0
1632220970000|2021-09-21 10:42:50|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|0
1632221040000|2021-09-21 10:44:00|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|0
1632221100000|2021-09-21 10:45:00|12202.35|12202.35|12202.83|12202.83|12202.83|12202.83|12202.35|12202.35|0
1632221140000|2021-09-21 10:45:40|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|12201.23|0
1632221150000|2021-09-21 10:45:50|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|12201.71|0
1632221170000|2021-09-21 10:46:10|12202.44|12202.44|12203.17|12203.17|12203.17|12203.17|12202.44|12202.44|0
1632221200000|2021-09-21 10:46:40|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|0
1632221220000|2021-09-21 10:47:00|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|0
1632221250000|2021-09-21 10:47:30|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|12201.27|0
1632221270000|2021-09-21 10:47:50|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|0
1632221420000|2021-09-21 10:50:20|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1632221490000|2021-09-21 10:51:30|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|0
1632221510000|2021-09-21 10:51:50|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|0
1632221520000|2021-09-21 10:52:00|12200.08|12200.08|12199.36|12199.36|12200.08|12200.08|12199.36|12199.36|0
1632221530000|2021-09-21 10:52:10|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|12202.55|0
1632221540000|2021-09-21 10:52:20|12203.67|12203.67|12204.62|12204.62|12204.62|12204.62|12203.67|12203.67|0
1632221680000|2021-09-21 10:54:40|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|0
1632221720000|2021-09-21 10:55:20|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|0
1632221770000|2021-09-21 10:56:10|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|0
1632221790000|2021-09-21 10:56:30|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|0
1632221870000|2021-09-21 10:57:50|12209.26|12209.26|12209.74|12209.74|12210.21|12210.21|12209.26|12209.26|0
1632221920000|2021-09-21 10:58:40|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1632221940000|2021-09-21 10:59:00|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1632221980000|2021-09-21 10:59:40|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|0
1632222000000|2021-09-21 11:00:00|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|0
1632222010000|2021-09-21 11:00:10|12208.42|12208.42|12212.02|12212.02|12212.02|12212.02|12208.42|12208.42|0
1632222130000|2021-09-21 11:02:10|12210.92|12210.92|12212.02|12212.02|12212.02|12212.02|12210.92|12210.92|0
1632222140000|2021-09-21 11:02:20|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|0
1632222150000|2021-09-21 11:02:30|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|12211.78|0
1632222280000|2021-09-21 11:04:40|12210.18|12210.18|12208.11|12208.11|12210.18|12210.18|12208.11|12208.11|0
1632222310000|2021-09-21 11:05:10|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|0
1632222320000|2021-09-21 11:05:20|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1632222330000|2021-09-21 11:05:30|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|0
1632222410000|2021-09-21 11:06:50|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1632222480000|2021-09-21 11:08:00|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|0
1632222490000|2021-09-21 11:08:10|12204.83|12204.83|12205.31|12205.31|12205.31|12205.31|12204.83|12204.83|0
1632222560000|2021-09-21 11:09:20|12200.86|12200.86|12201.81|12201.81|12201.81|12201.81|12200.86|12200.86|0
1632222620000|2021-09-21 11:10:20|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|0
1632222660000|2021-09-21 11:11:00|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|0
1632222690000|2021-09-21 11:11:30|12200.7|12200.7|12198.86|12198.86|12200.7|12200.7|12198.86|12198.86|0
1632222700000|2021-09-21 11:11:40|12199.34|12199.34|12200.29|12200.29|12200.29|12200.29|12199.34|12199.34|0
1632222710000|2021-09-21 11:11:50|12198.22|12198.22|12197.74|12197.74|12198.22|12198.22|12197.74|12197.74|0
1632222760000|2021-09-21 11:12:40|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1632222810000|2021-09-21 11:13:30|12198.37|12198.37|12199.48|12199.48|12199.48|12199.48|12198.37|12198.37|0
1632222870000|2021-09-21 11:14:30|12198.76|12198.76|12198.04|12198.04|12198.76|12198.76|12198.04|12198.04|0
1632223020000|2021-09-21 11:17:00|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|0
1632223060000|2021-09-21 11:17:40|12199.22|12199.22|12198.75|12198.75|12199.22|12199.22|12198.27|12198.27|0
1632223090000|2021-09-21 11:18:10|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1632223180000|2021-09-21 11:19:40|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|0
1632223220000|2021-09-21 11:20:20|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|0
1632223230000|2021-09-21 11:20:30|12196.83|12196.83|12197.56|12197.56|12197.56|12197.56|12196.83|12196.83|0
1632223330000|2021-09-21 11:22:10|12195.97|12195.97|12195.97|12195.97|12195.97|12195.97|12195.97|12195.97|0
1632223390000|2021-09-21 11:23:10|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1632223410000|2021-09-21 11:23:30|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|0
1632223560000|2021-09-21 11:26:00|12201.23|12201.23|12200.76|12200.76|12201.23|12201.23|12200.76|12200.76|0
1632223570000|2021-09-21 11:26:10|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1632223660000|2021-09-21 11:27:40|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|0
1632223750000|2021-09-21 11:29:10|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|0
1632223770000|2021-09-21 11:29:30|12197.01|12197.01|12194.63|12194.63|12197.01|12197.01|12194.63|12194.63|0
1632223850000|2021-09-21 11:30:50|12194.16|12194.16|12194.16|12194.16|12194.16|12194.16|12194.16|12194.16|0
1632223870000|2021-09-21 11:31:10|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|0
1632223880000|2021-09-21 11:31:20|12193.28|12193.28|12191.69|12191.69|12193.28|12193.28|12191.69|12191.69|0
1632223890000|2021-09-21 11:31:30|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|0
1632223940000|2021-09-21 11:32:20|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1632223960000|2021-09-21 11:32:40|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|0
1632223970000|2021-09-21 11:32:50|12192.32|12192.32|12191.85|12191.85|12192.32|12192.32|12191.85|12191.85|0
1632223980000|2021-09-21 11:33:00|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|0
1632224000000|2021-09-21 11:33:20|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|0
1632224040000|2021-09-21 11:34:00|12189.3|12189.3|12189.3|12189.3|12189.3|12189.3|12189.3|12189.3|0
1632224060000|2021-09-21 11:34:20|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|0
1632224090000|2021-09-21 11:34:50|12188.18|12188.18|12186.59|12186.59|12188.18|12188.18|12186.59|12186.59|0
1632224110000|2021-09-21 11:35:10|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|0
1632224160000|2021-09-21 11:36:00|12186.58|12186.58|12185.46|12185.46|12186.58|12186.58|12185.46|12185.46|0
1632224240000|2021-09-21 11:37:20|12183.86|12183.86|12182.27|12182.27|12183.86|12183.86|12182.27|12182.27|0
1632224250000|2021-09-21 11:37:30|12178.94|12178.94|12177.1|12177.1|12178.94|12178.94|12177.1|12177.1|0
1632224270000|2021-09-21 11:37:50|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1632224310000|2021-09-21 11:38:30|12176.24|12176.24|12175.51|12175.51|12176.24|12176.24|12175.51|12175.51|0
1632224320000|2021-09-21 11:38:40|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|0
1632224330000|2021-09-21 11:38:50|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|12175.51|0
1632224340000|2021-09-21 11:39:00|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|0
1632224370000|2021-09-21 11:39:30|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|0
1632224410000|2021-09-21 11:40:10|12177.36|12177.36|12178.96|12178.96|12178.96|12178.96|12177.36|12177.36|0
1632224430000|2021-09-21 11:40:30|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|0
1632224470000|2021-09-21 11:41:10|12180.08|12180.08|12181.18|12181.18|12181.18|12181.18|12180.08|12180.08|0
1632224490000|2021-09-21 11:41:30|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|0
1632224510000|2021-09-21 11:41:50|12183.89|12183.89|12184.99|12184.99|12184.99|12184.99|12183.89|12183.89|0
1632224550000|2021-09-21 11:42:30|12186.1|12186.1|12187.05|12187.05|12187.05|12187.05|12186.1|12186.1|0
1632224610000|2021-09-21 11:43:30|12185.95|12185.95|12185.95|12185.95|12187.05|12187.05|12185.95|12185.95|0
1632224640000|2021-09-21 11:44:00|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1632224650000|2021-09-21 11:44:10|12185.95|12185.95|12185.47|12185.47|12185.95|12185.95|12185.47|12185.47|0
1632224660000|2021-09-21 11:44:20|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|0
1632224670000|2021-09-21 11:44:30|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|0
1632224680000|2021-09-21 11:44:40|12185.95|12185.95|12185.31|12185.31|12185.95|12185.95|12185.31|12185.31|0
1632224720000|2021-09-21 11:45:20|12184.83|12184.83|12184.83|12184.83|12184.83|12184.83|12184.83|12184.83|0
1632224820000|2021-09-21 11:47:00|12183.88|12183.88|12183.88|12183.88|12183.88|12183.88|12183.88|12183.88|0
1632224840000|2021-09-21 11:47:20|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|0
1632224860000|2021-09-21 11:47:40|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|0
1632224910000|2021-09-21 11:48:30|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|12183.26|0
1632224930000|2021-09-21 11:48:50|12184|12184|12184|12184|12184|12184|12184|12184|0
1632224970000|2021-09-21 11:49:30|12183.52|12183.52|12182.57|12182.57|12183.52|12183.52|12182.57|12182.57|0
1632224980000|2021-09-21 11:49:40|12187.35|12187.35|12187.35|12187.35|12187.35|12187.35|12187.35|12187.35|0
1632225000000|2021-09-21 11:50:00|12186.88|12186.88|12185.45|12185.45|12186.88|12186.88|12185.45|12185.45|0
1632225010000|2021-09-21 11:50:10|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|0
1632225060000|2021-09-21 11:51:00|12186.88|12186.88|12187.35|12187.35|12187.83|12187.83|12186.88|12186.88|0
1632225070000|2021-09-21 11:51:10|12186.88|12186.88|12183.6|12183.6|12186.88|12186.88|12183.6|12183.6|0
1632225080000|2021-09-21 11:51:20|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|0
1632225090000|2021-09-21 11:51:30|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1632225160000|2021-09-21 11:52:40|12185.57|12185.57|12185.57|12185.57|12185.57|12185.57|12185.57|12185.57|0
1632225270000|2021-09-21 11:54:30|12186.04|12186.04|12186.04|12186.04|12186.04|12186.04|12186.04|12186.04|0
1632225280000|2021-09-21 11:54:40|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|0
1632225330000|2021-09-21 11:55:30|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|0
1632225340000|2021-09-21 11:55:40|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|0
1632225410000|2021-09-21 11:56:50|12186.36|12186.36|12186.36|12186.36|12186.36|12186.36|12186.36|12186.36|0
1632225530000|2021-09-21 11:58:50|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|0
1632225720000|2021-09-21 12:02:00|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|0
1632225750000|2021-09-21 12:02:30|12187.09|12187.09|12187.09|12187.09|12187.09|12187.09|12187.09|12187.09|0
1632225840000|2021-09-21 12:04:00|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|0
1632225850000|2021-09-21 12:04:10|12186.85|12186.85|12184.16|12184.16|12186.85|12186.85|12184.16|12184.16|0
1632225900000|2021-09-21 12:05:00|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|12183.68|0
1632225960000|2021-09-21 12:06:00|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|0
1632226000000|2021-09-21 12:06:40|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|0
1632226010000|2021-09-21 12:06:50|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|12186.39|0
1632226070000|2021-09-21 12:07:50|12187.5|12187.5|12187.5|12187.5|12187.5|12187.5|12187.5|12187.5|0
1632226120000|2021-09-21 12:08:40|12187.98|12187.98|12188.45|12188.45|12188.45|12188.45|12187.98|12187.98|0
1632226130000|2021-09-21 12:08:50|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|0
1632226170000|2021-09-21 12:09:30|12187.5|12187.5|12185.91|12185.91|12187.5|12187.5|12184.31|12184.31|0
1632226190000|2021-09-21 12:09:50|12184.32|12184.32|12180.4|12180.4|12184.32|12184.32|12180.4|12180.4|0
1632226200000|2021-09-21 12:10:00|12178.96|12178.96|12180.4|12180.4|12180.4|12180.4|12178.96|12178.96|0
1632226210000|2021-09-21 12:10:10|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|0
1632226370000|2021-09-21 12:12:50|12178.73|12178.73|12179.21|12179.21|12179.21|12179.21|12178.73|12178.73|0
1632226390000|2021-09-21 12:13:10|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|0
1632226420000|2021-09-21 12:13:40|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|0
1632226440000|2021-09-21 12:14:00|12175.54|12175.54|12172.26|12172.26|12175.54|12175.54|12172.26|12172.26|0
1632226450000|2021-09-21 12:14:10|12173.86|12173.86|12178.67|12178.67|12178.67|12178.67|12173.26|12173.26|0
1632226470000|2021-09-21 12:14:30|12180.26|12180.26|12178.05|12178.05|12180.26|12180.26|12178.05|12178.05|0
1632226480000|2021-09-21 12:14:40|12177.57|12177.57|12176.84|12176.84|12177.57|12177.57|12176.84|12176.84|0
1632226490000|2021-09-21 12:14:50|12175.24|12175.24|12173.65|12173.65|12175.24|12175.24|12172.05|12172.05|0
1632226500000|2021-09-21 12:15:00|12172.54|12172.54|12174.13|12174.13|12174.13|12174.13|12172.54|12172.54|0
1632226510000|2021-09-21 12:15:10|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|0
1632226520000|2021-09-21 12:15:20|12182.56|12182.56|12183.3|12183.3|12183.3|12183.3|12182.56|12182.56|0
1632226530000|2021-09-21 12:15:30|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|0
1632226540000|2021-09-21 12:15:40|12178.51|12178.51|12178.04|12178.04|12178.51|12178.51|12178.04|12178.04|0
1632226560000|2021-09-21 12:16:00|12177.56|12177.56|12175.24|12175.24|12177.56|12177.56|12175.24|12175.24|0
1632226620000|2021-09-21 12:17:00|12173.18|12173.18|12173.18|12173.18|12173.18|12173.18|12173.18|12173.18|0
1632226640000|2021-09-21 12:17:20|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|0
1632226650000|2021-09-21 12:17:30|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|12170.47|0
1632226660000|2021-09-21 12:17:40|12170.94|12170.94|12173|12173|12173|12173|12170.94|12170.94|0
1632226780000|2021-09-21 12:19:40|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|12171.41|0
1632226790000|2021-09-21 12:19:50|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|12171.88|0
1632226800000|2021-09-21 12:20:00|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|12176.67|0
1632226840000|2021-09-21 12:20:40|12179.86|12179.86|12180.34|12180.34|12180.34|12180.34|12179.86|12179.86|0
1632226860000|2021-09-21 12:21:00|12179.6|12179.6|12179.13|12179.13|12179.6|12179.6|12179.13|12179.13|0
1632226870000|2021-09-21 12:21:10|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|12180.72|0
1632226920000|2021-09-21 12:22:00|12180.25|12180.25|12177.06|12177.06|12180.25|12180.25|12177.06|12177.06|0
1632226930000|2021-09-21 12:22:10|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|12176.58|0
1632226940000|2021-09-21 12:22:20|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|0
1632226960000|2021-09-21 12:22:40|12177.07|12177.07|12178.18|12178.18|12178.18|12178.18|12177.07|12177.07|0
1632226990000|2021-09-21 12:23:10|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1632227030000|2021-09-21 12:23:50|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|0
1632227040000|2021-09-21 12:24:00|12180.72|12180.72|12179.6|12179.6|12181.2|12181.2|12179.6|12179.6|0
1632227060000|2021-09-21 12:24:20|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1632227130000|2021-09-21 12:25:30|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|0
1632227160000|2021-09-21 12:26:00|12177.04|12177.04|12175.45|12175.45|12177.04|12177.04|12175.45|12175.45|0
1632227190000|2021-09-21 12:26:30|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1632227220000|2021-09-21 12:27:00|12175.82|12175.82|12176.93|12176.93|12176.93|12176.93|12175.82|12175.82|0
1632227230000|2021-09-21 12:27:10|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1632227240000|2021-09-21 12:27:20|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|0
1632227300000|2021-09-21 12:28:20|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|0
1632227340000|2021-09-21 12:29:00|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|0
1632227400000|2021-09-21 12:30:00|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|12178.14|0
1632227410000|2021-09-21 12:30:10|12179.74|12179.74|12179.26|12179.26|12179.74|12179.74|12179.26|12179.26|0
1632227420000|2021-09-21 12:30:20|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|0
1632227460000|2021-09-21 12:31:00|12181.81|12181.81|12182.93|12182.93|12182.93|12182.93|12181.33|12181.33|0
1632227480000|2021-09-21 12:31:20|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|0
1632227490000|2021-09-21 12:31:30|12184.52|12184.52|12186.12|12186.12|12186.12|12186.12|12184.52|12184.52|0
1632227520000|2021-09-21 12:32:00|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|0
1632227530000|2021-09-21 12:32:10|12185.73|12185.73|12187.41|12187.41|12187.89|12187.89|12185.73|12185.73|0
1632227540000|2021-09-21 12:32:20|12185.97|12185.97|12186.71|12186.71|12186.71|12186.71|12185.97|12185.97|0
1632227550000|2021-09-21 12:32:30|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|12187.18|0
1632227610000|2021-09-21 12:33:30|12188.78|12188.78|12190.37|12190.37|12190.37|12190.37|12188.78|12188.78|0
1632227640000|2021-09-21 12:34:00|12191.97|12191.97|12193.4|12193.4|12193.4|12193.4|12191.97|12191.97|0
1632227650000|2021-09-21 12:34:10|12196.59|12196.59|12197.06|12197.06|12197.06|12197.06|12196.59|12196.59|0
1632227660000|2021-09-21 12:34:20|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|0
1632227680000|2021-09-21 12:34:40|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|0
1632227700000|2021-09-21 12:35:00|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|0
1632227710000|2021-09-21 12:35:10|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|12198.61|0
1632227730000|2021-09-21 12:35:30|12199.33|12199.33|12203.37|12203.37|12203.37|12203.37|12199.33|12199.33|0
1632227740000|2021-09-21 12:35:40|12202.26|12202.26|12203.37|12203.37|12203.37|12203.37|12202.26|12202.26|0
1632227770000|2021-09-21 12:36:10|12204.11|12204.11|12204.84|12204.84|12204.84|12204.84|12204.11|12204.11|0
1632227790000|2021-09-21 12:36:30|12206.44|12206.44|12207.03|12207.03|12207.03|12207.03|12206.44|12206.44|0
1632227820000|2021-09-21 12:37:00|12206.55|12206.55|12206.08|12206.08|12206.55|12206.55|12206.08|12206.08|0
1632227870000|2021-09-21 12:37:50|12205.6|12205.6|12205.6|12205.6|12205.6|12205.6|12205.6|12205.6|0
1632227880000|2021-09-21 12:38:00|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|0
1632227940000|2021-09-21 12:39:00|12206.55|12206.55|12206.55|12206.55|12206.55|12206.55|12206.55|12206.55|0
1632227950000|2021-09-21 12:39:10|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|12206.08|0
1632227970000|2021-09-21 12:39:30|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1632227980000|2021-09-21 12:39:40|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|12201.94|0
1632228020000|2021-09-21 12:40:20|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|12202.67|0
1632228030000|2021-09-21 12:40:30|12202.19|12202.19|12202.19|12202.19|12202.19|12202.19|12202.19|12202.19|0
1632228050000|2021-09-21 12:40:50|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|0
1632228080000|2021-09-21 12:41:20|12202.03|12202.03|12198.11|12198.11|12203.15|12203.15|12198.11|12198.11|0
1632228090000|2021-09-21 12:41:30|12197.64|12197.64|12196.21|12196.21|12197.64|12197.64|12196.21|12196.21|0
1632228100000|2021-09-21 12:41:40|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|0
1632228110000|2021-09-21 12:41:50|12203.55|12203.55|12204.02|12204.02|12204.02|12204.02|12203.55|12203.55|0
1632228120000|2021-09-21 12:42:00|12204.5|12204.5|12205.09|12205.09|12205.09|12205.09|12204.5|12204.5|0
1632228130000|2021-09-21 12:42:10|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|12206.69|0
1632228140000|2021-09-21 12:42:20|12206.21|12206.21|12206.95|12206.95|12206.95|12206.95|12206.21|12206.21|0
1632228180000|2021-09-21 12:43:00|12208.54|12208.54|12206.95|12206.95|12208.54|12208.54|12206.95|12206.95|0
1632228220000|2021-09-21 12:43:40|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|0
1632228230000|2021-09-21 12:43:50|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|0
1632228250000|2021-09-21 12:44:10|12210.11|12210.11|12211.22|12211.22|12211.22|12211.22|12210.11|12210.11|0
1632228270000|2021-09-21 12:44:30|12210.74|12210.74|12210.74|12210.74|12210.74|12210.74|12210.74|12210.74|0
1632228310000|2021-09-21 12:45:10|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|0
1632228350000|2021-09-21 12:45:50|12213.07|12213.07|12211.48|12211.48|12213.07|12213.07|12211.48|12211.48|0
1632228390000|2021-09-21 12:46:30|12211|12211|12211.48|12211.48|12211.48|12211.48|12211|12211|0
1632228410000|2021-09-21 12:46:50|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1632228530000|2021-09-21 12:48:50|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1632228570000|2021-09-21 12:49:30|12215.6|12215.6|12216.34|12216.34|12216.34|12216.34|12215.6|12215.6|0
1632228590000|2021-09-21 12:49:50|12217.06|12217.06|12219.69|12219.69|12220.17|12220.17|12217.06|12217.06|0
1632228600000|2021-09-21 12:50:00|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1632228660000|2021-09-21 12:51:00|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|0
1632228670000|2021-09-21 12:51:10|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|0
1632228720000|2021-09-21 12:52:00|12217.08|12217.08|12217.81|12217.81|12217.81|12217.81|12217.08|12217.08|0
1632228770000|2021-09-21 12:52:50|12221|12221|12221|12221|12221|12221|12221|12221|0
1632228780000|2021-09-21 12:53:00|12223.07|12223.07|12222.34|12222.34|12223.07|12223.07|12221.96|12221.96|0
1632228790000|2021-09-21 12:53:10|12223.06|12223.06|12220.02|12220.02|12223.06|12223.06|12219.3|12219.3|0
1632228820000|2021-09-21 12:53:40|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|0
1632228840000|2021-09-21 12:54:00|12217.71|12217.71|12217.71|12217.71|12217.71|12217.71|12217.71|12217.71|0
1632228850000|2021-09-21 12:54:10|12216.76|12216.76|12216.76|12216.76|12216.76|12216.76|12216.76|12216.76|0
1632228880000|2021-09-21 12:54:40|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|0
1632228900000|2021-09-21 12:55:00|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|0
1632228920000|2021-09-21 12:55:20|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|0
1632228930000|2021-09-21 12:55:30|12215.68|12215.68|12216.41|12216.41|12216.41|12216.41|12215.68|12215.68|0
1632228960000|2021-09-21 12:56:00|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1632228980000|2021-09-21 12:56:20|12216.9|12216.9|12217.37|12217.37|12217.37|12217.37|12216.9|12216.9|0
1632229010000|2021-09-21 12:56:50|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|0
1632229060000|2021-09-21 12:57:40|12217.59|12217.59|12218.07|12218.07|12218.07|12218.07|12217.59|12217.59|0
1632229140000|2021-09-21 12:59:00|12217.59|12217.59|12218.71|12218.71|12218.71|12218.71|12217.59|12217.59|0
1632229150000|2021-09-21 12:59:10|12215.52|12215.52|12216.64|12216.64|12216.64|12216.64|12215.52|12215.52|0
1632229180000|2021-09-21 12:59:40|12215.9|12215.9|12215.9|12215.9|12215.9|12215.9|12215.9|12215.9|0
1632229190000|2021-09-21 12:59:50|12215.43|12215.43|12214.95|12214.95|12215.43|12215.43|12214.95|12214.95|0
1632229200000|2021-09-21 13:00:00|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|0
1632229210000|2021-09-21 13:00:10|12217.02|12217.02|12221.94|12221.94|12221.94|12221.94|12217.02|12217.02|0
1632229250000|2021-09-21 13:00:50|12220.99|12220.99|12220.26|12220.26|12220.99|12220.99|12220.26|12220.26|0
1632229350000|2021-09-21 13:02:30|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|0
1632229370000|2021-09-21 13:02:50|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|0
1632229430000|2021-09-21 13:03:50|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|0
1632229470000|2021-09-21 13:04:30|12222.64|12222.64|12221.04|12221.04|12222.64|12222.64|12221.04|12221.04|0
1632229480000|2021-09-21 13:04:40|12224.23|12224.23|12225.66|12225.66|12225.66|12225.66|12224.23|12224.23|0
1632229490000|2021-09-21 13:04:50|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|0
1632229500000|2021-09-21 13:05:00|12228.37|12228.37|12227.9|12227.9|12228.37|12228.37|12227.9|12227.9|0
1632229530000|2021-09-21 13:05:30|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|0
1632229590000|2021-09-21 13:06:30|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|0
1632229620000|2021-09-21 13:07:00|12225.84|12225.84|12225.11|12225.11|12225.84|12225.84|12225.11|12225.11|0
1632229630000|2021-09-21 13:07:10|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|0
1632229670000|2021-09-21 13:07:50|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|12226.31|0
1632229680000|2021-09-21 13:08:00|12220.91|12220.91|12222.5|12222.5|12222.5|12222.5|12220.91|12220.91|0
1632229730000|2021-09-21 13:08:50|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1632229770000|2021-09-21 13:09:30|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|0
1632229800000|2021-09-21 13:10:00|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|12220.34|0
1632229860000|2021-09-21 13:11:00|12218.75|12218.75|12219.47|12219.47|12219.47|12219.47|12218.75|12218.75|0
1632229870000|2021-09-21 13:11:10|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|0
1632229890000|2021-09-21 13:11:30|12217.4|12217.4|12216.92|12216.92|12217.4|12217.4|12216.92|12216.92|0
1632229900000|2021-09-21 13:11:40|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1632229930000|2021-09-21 13:12:10|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|0
1632229940000|2021-09-21 13:12:20|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|0
1632229980000|2021-09-21 13:13:00|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|0
1632229990000|2021-09-21 13:13:10|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|0
1632230010000|2021-09-21 13:13:30|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|0
1632230030000|2021-09-21 13:13:50|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|0
1632230100000|2021-09-21 13:15:00|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|0
1632230110000|2021-09-21 13:15:10|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|0
1632230120000|2021-09-21 13:15:20|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|0
1632230130000|2021-09-21 13:15:30|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|12214.7|0
1632230150000|2021-09-21 13:15:50|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1632230230000|2021-09-21 13:17:10|12214.33|12214.33|12213.38|12213.38|12214.33|12214.33|12213.38|12213.38|0
1632230250000|2021-09-21 13:17:30|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|0
1632230300000|2021-09-21 13:18:20|12209.71|12209.71|12208.76|12208.76|12209.71|12209.71|12208.76|12208.76|0
1632230360000|2021-09-21 13:19:20|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|0
1632230430000|2021-09-21 13:20:30|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1632230450000|2021-09-21 13:20:50|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|0
1632230460000|2021-09-21 13:21:00|12204.34|12204.34|12203.13|12203.13|12204.34|12204.34|12203.13|12203.13|0
1632230470000|2021-09-21 13:21:10|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|0
1632230480000|2021-09-21 13:21:20|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|0
1632230490000|2021-09-21 13:21:30|12202.98|12202.98|12200.28|12200.28|12202.98|12202.98|12200.28|12200.28|0
1632230500000|2021-09-21 13:21:40|12202.61|12202.61|12202.14|12202.14|12202.61|12202.61|12202.14|12202.14|0
1632230530000|2021-09-21 13:22:10|12203.73|12203.73|12202.61|12202.61|12203.73|12203.73|12202.14|12202.14|0
1632230580000|2021-09-21 13:23:00|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|0
1632230590000|2021-09-21 13:23:10|12204.62|12204.62|12205.21|12205.21|12205.21|12205.21|12204.62|12204.62|0
1632230600000|2021-09-21 13:23:20|12208.53|12208.53|12209.01|12209.01|12209.01|12209.01|12208.53|12208.53|0
1632230660000|2021-09-21 13:24:20|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|0
1632230710000|2021-09-21 13:25:10|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1632230720000|2021-09-21 13:25:20|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|0
1632230730000|2021-09-21 13:25:30|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1632230760000|2021-09-21 13:26:00|12207.41|12207.41|12208.88|12208.88|12208.88|12208.88|12207.41|12207.41|0
1632230770000|2021-09-21 13:26:10|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|0
1632230820000|2021-09-21 13:27:00|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|0
1632230850000|2021-09-21 13:27:30|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|0
1632230860000|2021-09-21 13:27:40|12209.37|12209.37|12210.95|12210.95|12210.95|12210.95|12209.37|12209.37|0
1632230870000|2021-09-21 13:27:50|12211.43|12211.43|12218.18|12218.18|12218.18|12218.18|12211.43|12211.43|0
1632230880000|2021-09-21 13:28:00|12217.23|12217.23|12217.71|12217.71|12218.18|12218.18|12217.23|12217.23|0
1632230900000|2021-09-21 13:28:20|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|0
1632230910000|2021-09-21 13:28:30|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|0
1632230920000|2021-09-21 13:28:40|12218.84|12218.84|12219.07|12219.07|12219.07|12219.07|12218.84|12218.84|0
1632230930000|2021-09-21 13:28:50|12218.6|12218.6|12219.33|12219.33|12219.33|12219.33|12218.6|12218.6|0
1632230960000|2021-09-21 13:29:20|12219.81|12219.81|12220.28|12220.28|12220.28|12220.28|12219.81|12219.81|0
1632231000000|2021-09-21 13:30:00|12219.17|12219.17|12218.7|12218.7|12220.29|12220.29|12218.7|12218.7|0
1632231010000|2021-09-21 13:30:10|12217.59|12217.59|12213.32|12213.32|12217.59|12217.59|12213.32|12213.32|0
1632231020000|2021-09-21 13:30:20|12212.6|12212.6|12208.7|12208.7|12212.6|12212.6|12208.7|12208.7|0
1632231040000|2021-09-21 13:30:40|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1632231060000|2021-09-21 13:31:00|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|0
1632231090000|2021-09-21 13:31:30|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|0
1632231100000|2021-09-21 13:31:40|12211.31|12211.31|12208.61|12208.61|12211.31|12211.31|12208.61|12208.61|0
1632231130000|2021-09-21 13:32:10|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|0
1632231140000|2021-09-21 13:32:20|12212.27|12212.27|12212.99|12212.99|12212.99|12212.99|12212.27|12212.27|0
1632231150000|2021-09-21 13:32:30|12213.71|12213.71|12214.66|12214.66|12214.66|12214.66|12213.71|12213.71|0
1632231160000|2021-09-21 13:32:40|12215.14|12215.14|12215.14|12215.14|12215.14|12215.14|12215.14|12215.14|0
1632231170000|2021-09-21 13:32:50|12218.33|12218.33|12217.38|12217.38|12218.33|12218.33|12217.38|12217.38|0
1632231180000|2021-09-21 13:33:00|12214.19|12214.19|12213.71|12213.71|12214.19|12214.19|12213.71|12213.71|0
1632231200000|2021-09-21 13:33:20|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|0
1632231230000|2021-09-21 13:33:50|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|0
1632231240000|2021-09-21 13:34:00|12205.9|12205.9|12206.06|12206.06|12206.54|12206.54|12205.9|12205.9|0
1632231250000|2021-09-21 13:34:10|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1632231270000|2021-09-21 13:34:30|12206.06|12206.06|12207.49|12207.49|12207.49|12207.49|12206.06|12206.06|0
1632231280000|2021-09-21 13:34:40|12210.68|12210.68|12211.79|12211.79|12211.79|12211.79|12210.68|12210.68|0
1632231290000|2021-09-21 13:34:50|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|0
1632231310000|2021-09-21 13:35:10|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|12211.62|0
1632231320000|2021-09-21 13:35:20|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|0
1632231330000|2021-09-21 13:35:30|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|0
1632231340000|2021-09-21 13:35:40|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1632231350000|2021-09-21 13:35:50|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|0
1632231400000|2021-09-21 13:36:40|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1632231410000|2021-09-21 13:36:50|12212.43|12212.43|12210.84|12210.84|12212.43|12212.43|12210.84|12210.84|0
1632231420000|2021-09-21 13:37:00|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|0
1632231430000|2021-09-21 13:37:10|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|0
1632231460000|2021-09-21 13:37:40|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|0
1632231490000|2021-09-21 13:38:10|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1632231500000|2021-09-21 13:38:20|12213.86|12213.86|12214.98|12214.98|12214.98|12214.98|12213.86|12213.86|0
1632231510000|2021-09-21 13:38:30|12214.03|12214.03|12214.03|12214.03|12214.03|12214.03|12214.03|12214.03|0
1632231520000|2021-09-21 13:38:40|12215.15|12215.15|12215.62|12215.62|12215.62|12215.62|12215.15|12215.15|0
1632231560000|2021-09-21 13:39:20|12216.26|12216.26|12216.5|12216.5|12216.98|12216.98|12216.26|12216.26|0
1632231570000|2021-09-21 13:39:30|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|0
1632231580000|2021-09-21 13:39:40|12215.31|12215.31|12214.83|12214.83|12215.31|12215.31|12214.83|12214.83|0
1632231600000|2021-09-21 13:40:00|12215.94|12215.94|12211.54|12211.54|12215.94|12215.94|12211.54|12211.54|0
1632231610000|2021-09-21 13:40:10|12212.64|12212.64|12213.59|12213.59|12213.59|12213.59|12212.64|12212.64|0
1632231620000|2021-09-21 13:40:20|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|12214.08|12214.08|0
1632231630000|2021-09-21 13:40:30|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|0
1632231660000|2021-09-21 13:41:00|12216.05|12216.05|12214.08|12214.08|12216.79|12216.79|12214.08|12214.08|0
1632231670000|2021-09-21 13:41:10|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1632231710000|2021-09-21 13:41:50|12211.39|12211.39|12210.92|12210.92|12211.39|12211.39|12210.92|12210.92|0
1632231720000|2021-09-21 13:42:00|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|0
1632231730000|2021-09-21 13:42:10|12209.33|12209.33|12208.62|12208.62|12209.33|12209.33|12208.14|12208.14|0
1632231740000|2021-09-21 13:42:20|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|12207.43|0
1632231780000|2021-09-21 13:43:00|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|0
1632231790000|2021-09-21 13:43:10|12206.78|12206.78|12205.2|12205.2|12206.78|12206.78|12205.2|12205.2|0
1632231820000|2021-09-21 13:43:40|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|12204.72|0
1632231840000|2021-09-21 13:44:00|12208.87|12208.87|12208.87|12208.87|12208.87|12208.87|12208.87|12208.87|0
1632231860000|2021-09-21 13:44:20|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1632231870000|2021-09-21 13:44:30|12209.82|12209.82|12216.07|12216.07|12216.07|12216.07|12209.82|12209.82|0
1632231900000|2021-09-21 13:45:00|12217.02|12217.02|12218.13|12218.13|12218.13|12218.13|12217.02|12217.02|0
1632231910000|2021-09-21 13:45:10|12219.08|12219.08|12221.79|12221.79|12221.79|12221.79|12219.08|12219.08|0
1632231920000|2021-09-21 13:45:20|12222.51|12222.51|12223.46|12223.46|12223.46|12223.46|12222.51|12222.51|0
1632231930000|2021-09-21 13:45:30|12222.98|12222.98|12223.47|12223.47|12224.58|12224.58|12222.98|12222.98|0
1632231960000|2021-09-21 13:46:00|12222.99|12222.99|12215.67|12215.67|12222.99|12222.99|12215.67|12215.67|0
1632231970000|2021-09-21 13:46:10|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|0
1632231990000|2021-09-21 13:46:30|12212.97|12212.97|12212.49|12212.49|12212.97|12212.97|12212.49|12212.49|0
1632232010000|2021-09-21 13:46:50|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1632232030000|2021-09-21 13:47:10|12212.24|12212.24|12212.97|12212.97|12212.97|12212.97|12212.24|12212.24|0
1632232040000|2021-09-21 13:47:20|12214.08|12214.08|12214.08|12214.08|12214.08|12214.08|12214.08|12214.08|0
1632232050000|2021-09-21 13:47:30|12213.34|12213.34|12215.53|12215.53|12215.53|12215.53|12213.34|12213.34|0
1632232080000|2021-09-21 13:48:00|12216.01|12216.01|12217.12|12217.12|12217.12|12217.12|12216.01|12216.01|0
1632232120000|2021-09-21 13:48:40|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|0
1632232130000|2021-09-21 13:48:50|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|0
1632232170000|2021-09-21 13:49:30|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|0
1632232200000|2021-09-21 13:50:00|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|0
1632232220000|2021-09-21 13:50:20|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|12220.63|0
1632232240000|2021-09-21 13:50:40|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|12220.15|0
1632232260000|2021-09-21 13:51:00|12217.94|12217.94|12216.08|12216.08|12217.94|12217.94|12216.08|12216.08|0
1632232290000|2021-09-21 13:51:30|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|0
1632232300000|2021-09-21 13:51:40|12216.56|12216.56|12216.08|12216.08|12216.56|12216.56|12216.08|12216.08|0
1632232310000|2021-09-21 13:51:50|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|0
1632232340000|2021-09-21 13:52:20|12214.96|12214.96|12213.06|12213.06|12214.96|12214.96|12213.06|12213.06|0
1632232350000|2021-09-21 13:52:30|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|0
1632232360000|2021-09-21 13:52:40|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|0
1632232390000|2021-09-21 13:53:10|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|0
1632232440000|2021-09-21 13:54:00|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|0
1632232470000|2021-09-21 13:54:30|12217.96|12217.96|12217.01|12217.01|12217.96|12217.96|12217.01|12217.01|0
1632232480000|2021-09-21 13:54:40|12217.48|12217.48|12219.39|12219.39|12219.39|12219.39|12217.48|12217.48|0
1632232500000|2021-09-21 13:55:00|12220.34|12220.34|12223.54|12223.54|12223.54|12223.54|12220.34|12220.34|0
1632232510000|2021-09-21 13:55:10|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|0
1632232520000|2021-09-21 13:55:20|12225.38|12225.38|12226.33|12226.33|12226.33|12226.33|12225.38|12225.38|0
1632232530000|2021-09-21 13:55:30|12229.52|12229.52|12227.92|12227.92|12229.52|12229.52|12227.92|12227.92|0
1632232550000|2021-09-21 13:55:50|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|0
1632232560000|2021-09-21 13:56:00|12228.41|12228.41|12225.7|12225.7|12228.41|12228.41|12225.7|12225.7|0
1632232600000|2021-09-21 13:56:40|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|0
1632232620000|2021-09-21 13:57:00|12224.75|12224.75|12223.79|12223.79|12224.75|12224.75|12223.79|12223.79|0
1632232650000|2021-09-21 13:57:30|12222.2|12222.2|12224.76|12224.76|12224.76|12224.76|12221.09|12221.09|0
1632232660000|2021-09-21 13:57:40|12225.71|12225.71|12227.78|12227.78|12227.78|12227.78|12225.71|12225.71|0
1632232670000|2021-09-21 13:57:50|12227.3|12227.3|12224.11|12224.11|12227.3|12227.3|12224.11|12224.11|0
1632232700000|2021-09-21 13:58:20|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|0
1632232710000|2021-09-21 13:58:30|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|0
1632232720000|2021-09-21 13:58:40|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12218.39|12218.39|0
1632232760000|2021-09-21 13:59:20|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|0
1632232780000|2021-09-21 13:59:40|12215.35|12215.35|12212.5|12212.5|12215.35|12215.35|12212.5|12212.5|0
1632232790000|2021-09-21 13:59:50|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|0
1632232800000|2021-09-21 14:00:00|12215.03|12215.03|12216.72|12216.72|12217.67|12217.67|12215.03|12215.03|0
1632232810000|2021-09-21 14:00:10|12215.77|12215.77|12212.83|12212.83|12215.77|12215.77|12212.83|12212.83|0
1632232820000|2021-09-21 14:00:20|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|0
1632232850000|2021-09-21 14:00:50|12209|12209|12209|12209|12209|12209|12209|12209|0
1632232860000|2021-09-21 14:01:00|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|0
1632232870000|2021-09-21 14:01:10|12210.43|12210.43|12208.52|12208.52|12210.43|12210.43|12208.52|12208.52|0
1632232880000|2021-09-21 14:01:20|12209.95|12209.95|12216.09|12216.09|12216.09|12216.09|12209.36|12209.36|0
1632232900000|2021-09-21 14:01:40|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|0
1632232910000|2021-09-21 14:01:50|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|0
1632232930000|2021-09-21 14:02:10|12213.54|12213.54|12213.54|12213.54|12213.54|12213.54|12213.54|12213.54|0
1632232940000|2021-09-21 14:02:20|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|0
1632232950000|2021-09-21 14:02:30|12217.21|12217.21|12217.21|12217.21|12217.21|12217.21|12217.21|12217.21|0
1632233000000|2021-09-21 14:03:20|12216.73|12216.73|12214.58|12214.58|12216.73|12216.73|12213.94|12213.94|0
1632233020000|2021-09-21 14:03:40|12213.63|12213.63|12213.15|12213.15|12213.63|12213.63|12213.15|12213.15|0
1632233030000|2021-09-21 14:03:50|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|0
1632233040000|2021-09-21 14:04:00|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|0
1632233070000|2021-09-21 14:04:30|12215.17|12215.17|12214.58|12214.58|12215.17|12215.17|12214.58|12214.58|0
1632233090000|2021-09-21 14:04:50|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|0
1632233100000|2021-09-21 14:05:00|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|0
1632233110000|2021-09-21 14:05:10|12216.65|12216.65|12216.17|12216.17|12216.65|12216.65|12216.17|12216.17|0
1632233150000|2021-09-21 14:05:50|12215.7|12215.7|12216.17|12216.17|12216.17|12216.17|12215.7|12215.7|0
1632233170000|2021-09-21 14:06:10|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|0
1632233190000|2021-09-21 14:06:30|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|0
1632233210000|2021-09-21 14:06:50|12213.63|12213.63|12213.15|12213.15|12213.63|12213.63|12213.15|12213.15|0
1632233220000|2021-09-21 14:07:00|12206.93|12206.93|12202.3|12202.3|12206.93|12206.93|12202.3|12202.3|0
1632233230000|2021-09-21 14:07:10|12200.83|12200.83|12201.47|12201.47|12201.95|12201.95|12200.35|12200.35|0
1632233260000|2021-09-21 14:07:40|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|0
1632233280000|2021-09-21 14:08:00|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|0
1632233290000|2021-09-21 14:08:10|12202.21|12202.21|12201.73|12201.73|12202.21|12202.21|12201.73|12201.73|0
1632233300000|2021-09-21 14:08:20|12200.14|12200.14|12199.4|12199.4|12200.14|12200.14|12199.4|12199.4|0
1632233310000|2021-09-21 14:08:30|12200.12|12200.12|12199|12199|12200.12|12200.12|12199|12199|0
1632233320000|2021-09-21 14:08:40|12199.74|12199.74|12199.74|12199.74|12199.74|12199.74|12199.74|12199.74|0
1632233330000|2021-09-21 14:08:50|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|0
1632233360000|2021-09-21 14:09:20|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|0
1632233370000|2021-09-21 14:09:30|12201.17|12201.17|12200.69|12200.69|12201.17|12201.17|12200.69|12200.69|0
1632233380000|2021-09-21 14:09:40|12200.21|12200.21|12198.78|12198.78|12200.21|12200.21|12198.78|12198.78|0
1632233390000|2021-09-21 14:09:50|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|0
1632233430000|2021-09-21 14:10:30|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|0
1632233460000|2021-09-21 14:11:00|12196.46|12196.46|12193.91|12193.91|12196.46|12196.46|12193.91|12193.91|0
1632233470000|2021-09-21 14:11:10|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|0
1632233480000|2021-09-21 14:11:20|12193.91|12193.91|12195.68|12195.68|12196.79|12196.79|12192.32|12192.32|0
1632233490000|2021-09-21 14:11:30|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|0
1632233510000|2021-09-21 14:11:50|12190.42|12190.42|12192.02|12192.02|12192.02|12192.02|12190.42|12190.42|0
1632233520000|2021-09-21 14:12:00|12191.28|12191.28|12190.81|12190.81|12191.28|12191.28|12190.81|12190.81|0
1632233540000|2021-09-21 14:12:20|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|0
1632233550000|2021-09-21 14:12:30|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|0
1632233560000|2021-09-21 14:12:40|12190.09|12190.09|12189.87|12189.87|12190.09|12190.09|12189.14|12189.14|0
1632233590000|2021-09-21 14:13:10|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|0
1632233600000|2021-09-21 14:13:20|12188.27|12188.27|12188.75|12188.75|12188.75|12188.75|12188.27|12188.27|0
1632233620000|2021-09-21 14:13:40|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1632233630000|2021-09-21 14:13:50|12188.38|12188.38|12188.38|12188.38|12188.38|12188.38|12188.38|12188.38|0
1632233640000|2021-09-21 14:14:00|12187.9|12187.9|12186.47|12186.47|12187.9|12187.9|12186.47|12186.47|0
1632233650000|2021-09-21 14:14:10|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|0
1632233670000|2021-09-21 14:14:30|12184.71|12184.71|12185.82|12185.82|12185.82|12185.82|12184.71|12184.71|0
1632233680000|2021-09-21 14:14:40|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|0
1632233700000|2021-09-21 14:15:00|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|0
1632233710000|2021-09-21 14:15:10|12189.01|12189.01|12191.71|12191.71|12192.2|12192.2|12189.01|12189.01|0
1632233760000|2021-09-21 14:16:00|12190.6|12190.6|12192.03|12192.03|12192.03|12192.03|12190.6|12190.6|0
1632233800000|2021-09-21 14:16:40|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|0
1632233810000|2021-09-21 14:16:50|12194.58|12194.58|12194.58|12194.58|12194.58|12194.58|12194.58|12194.58|0
1632233820000|2021-09-21 14:17:00|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|0
1632233860000|2021-09-21 14:17:40|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|12193.15|0
1632233870000|2021-09-21 14:17:50|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1632233880000|2021-09-21 14:18:00|12189.23|12189.23|12189.23|12189.23|12189.23|12189.23|12189.23|12189.23|0
1632233900000|2021-09-21 14:18:20|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|0
1632233920000|2021-09-21 14:18:40|12188.59|12188.59|12188.12|12188.12|12188.59|12188.59|12188.12|12188.12|0
1632233960000|2021-09-21 14:19:20|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|0
1632233970000|2021-09-21 14:19:30|12192.74|12192.74|12193.53|12193.53|12193.53|12193.53|12191.14|12191.14|0
1632233990000|2021-09-21 14:19:50|12196.72|12196.72|12196.72|12196.72|12196.72|12196.72|12196.72|12196.72|0
1632234030000|2021-09-21 14:20:30|12199.91|12199.91|12200.39|12200.39|12200.39|12200.39|12199.91|12199.91|0
1632234070000|2021-09-21 14:21:10|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|0
1632234080000|2021-09-21 14:21:20|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|0
1632234130000|2021-09-21 14:22:10|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|0
1632234140000|2021-09-21 14:22:20|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|12200.23|0
1632234150000|2021-09-21 14:22:30|12198.64|12198.64|12198.16|12198.16|12198.64|12198.64|12198.16|12198.16|0
1632234200000|2021-09-21 14:23:20|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|12197.05|0
1632234220000|2021-09-21 14:23:40|12198.96|12198.96|12198.96|12198.96|12198.96|12198.96|12198.96|12198.96|0
1632234230000|2021-09-21 14:23:50|12198.48|12198.48|12197.05|12197.05|12198.48|12198.48|12197.05|12197.05|0
1632234240000|2021-09-21 14:24:00|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|12195.95|0
1632234250000|2021-09-21 14:24:10|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|0
1632234300000|2021-09-21 14:25:00|12200.56|12200.56|12201.77|12201.77|12201.77|12201.77|12200.56|12200.56|0
1632234330000|2021-09-21 14:25:30|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|12201.3|0
1632234340000|2021-09-21 14:25:40|12201.77|12201.77|12200.82|12200.82|12201.77|12201.77|12200.82|12200.82|0
1632234360000|2021-09-21 14:26:00|12202.42|12202.42|12205.12|12205.12|12205.12|12205.12|12202.42|12202.42|0
1632234370000|2021-09-21 14:26:10|12206.55|12206.55|12207.27|12207.27|12207.27|12207.27|12206.55|12206.55|0
1632234380000|2021-09-21 14:26:20|12208.38|12208.38|12209.48|12209.48|12209.48|12209.48|12208.38|12208.38|0
1632234390000|2021-09-21 14:26:30|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|12209.96|0
1632234400000|2021-09-21 14:26:40|12209.48|12209.48|12207.25|12207.25|12209.48|12209.48|12207.25|12207.25|0
1632234420000|2021-09-21 14:27:00|12205.65|12205.65|12204.06|12204.06|12205.65|12205.65|12204.06|12204.06|0
1632234480000|2021-09-21 14:28:00|12203.58|12203.58|12202.15|12202.15|12203.58|12203.58|12202.15|12202.15|0
1632234540000|2021-09-21 14:29:00|12203.11|12203.11|12205.18|12205.18|12205.18|12205.18|12202.63|12202.63|0
1632234560000|2021-09-21 14:29:20|12204.58|12204.58|12203.99|12203.99|12204.58|12204.58|12203.99|12203.99|0
1632234570000|2021-09-21 14:29:30|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|0
1632234580000|2021-09-21 14:29:40|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|12204.46|0
1632234590000|2021-09-21 14:29:50|12205.2|12205.2|12208.63|12208.63|12208.63|12208.63|12205.2|12205.2|0
1632234600000|2021-09-21 14:30:00|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|0
1632234620000|2021-09-21 14:30:20|12209.01|12209.01|12209.74|12209.74|12209.74|12209.74|12209.01|12209.01|0
1632234630000|2021-09-21 14:30:30|12212.93|12212.93|12214.04|12214.04|12214.04|12214.04|12212.93|12212.93|0
1632234650000|2021-09-21 14:30:50|12215.23|12215.23|12215.95|12215.95|12215.95|12215.95|12215.23|12215.23|0
1632234670000|2021-09-21 14:31:10|12214.35|12214.35|12213.88|12213.88|12214.83|12214.83|12213.88|12213.88|0
1632234680000|2021-09-21 14:31:20|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|0
1632234770000|2021-09-21 14:32:50|12214.74|12214.74|12215.69|12215.69|12215.69|12215.69|12214.74|12214.74|0
1632234790000|2021-09-21 14:33:10|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|0
1632234800000|2021-09-21 14:33:20|12217.16|12217.16|12216.05|12216.05|12217.16|12217.16|12216.05|12216.05|0
1632234840000|2021-09-21 14:34:00|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|0
1632234850000|2021-09-21 14:34:10|12216.75|12216.75|12216.75|12216.75|12216.75|12216.75|12216.75|12216.75|0
1632234860000|2021-09-21 14:34:20|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1632234910000|2021-09-21 14:35:10|12217.39|12217.39|12218.82|12218.82|12218.82|12218.82|12216.27|12216.27|0
1632234920000|2021-09-21 14:35:20|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|0
1632234930000|2021-09-21 14:35:30|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|0
1632234940000|2021-09-21 14:35:40|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|12220.41|0
1632234960000|2021-09-21 14:36:00|12219.94|12219.94|12219.46|12219.46|12219.94|12219.94|12218.99|12218.99|0
1632234970000|2021-09-21 14:36:10|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|0
1632235000000|2021-09-21 14:36:40|12216.75|12216.75|12216.27|12216.27|12216.75|12216.75|12216.27|12216.27|0
1632235040000|2021-09-21 14:37:20|12215.54|12215.54|12216.65|12216.65|12216.65|12216.65|12215.54|12215.54|0
1632235050000|2021-09-21 14:37:30|12217.77|12217.77|12216.18|12216.18|12217.77|12217.77|12216.18|12216.18|0
1632235060000|2021-09-21 14:37:40|12215.7|12215.7|12215.22|12215.22|12215.7|12215.7|12215.22|12215.22|0
1632235110000|2021-09-21 14:38:30|12214.75|12214.75|12213.8|12213.8|12214.75|12214.75|12213.32|12213.32|0
1632235140000|2021-09-21 14:39:00|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|12212.85|0
1632235160000|2021-09-21 14:39:20|12213.8|12213.8|12214.53|12214.53|12214.53|12214.53|12213.8|12213.8|0
1632235170000|2021-09-21 14:39:30|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|0
1632235180000|2021-09-21 14:39:40|12214.53|12214.53|12211.75|12211.75|12214.53|12214.53|12211.75|12211.75|0
1632235200000|2021-09-21 14:40:00|12214.29|12214.29|12214.89|12214.89|12214.89|12214.89|12214.29|12214.29|0
1632235210000|2021-09-21 14:40:10|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|0
1632235240000|2021-09-21 14:40:40|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|12213.94|0
1632235250000|2021-09-21 14:40:50|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1632235290000|2021-09-21 14:41:30|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1632235330000|2021-09-21 14:42:10|12213.04|12213.04|12210.8|12210.8|12213.04|12213.04|12210.8|12210.8|0
1632235350000|2021-09-21 14:42:30|12210.32|12210.32|12207.61|12207.61|12210.32|12210.32|12207.61|12207.61|0
1632235380000|2021-09-21 14:43:00|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|12209.21|0
1632235390000|2021-09-21 14:43:10|12209.68|12209.68|12210.63|12210.63|12210.63|12210.63|12209.68|12209.68|0
1632235400000|2021-09-21 14:43:20|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|0
1632235430000|2021-09-21 14:43:50|12210.63|12210.63|12211.37|12211.37|12211.37|12211.37|12210.63|12210.63|0
1632235440000|2021-09-21 14:44:00|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|0
1632235490000|2021-09-21 14:44:50|12214.25|12214.25|12215.84|12215.84|12215.84|12215.84|12214.25|12214.25|0
1632235530000|2021-09-21 14:45:30|12215.37|12215.37|12213.78|12213.78|12215.37|12215.37|12213.78|12213.78|0
1632235550000|2021-09-21 14:45:50|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|0
1632235560000|2021-09-21 14:46:00|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|12216.47|0
1632235610000|2021-09-21 14:46:50|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|12216.95|0
1632235620000|2021-09-21 14:47:00|12217.42|12217.42|12215.84|12215.84|12217.42|12217.42|12215.84|12215.84|0
1632235630000|2021-09-21 14:47:10|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|12216.58|0
1632235640000|2021-09-21 14:47:20|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1632235650000|2021-09-21 14:47:30|12214.89|12214.89|12212.56|12212.56|12214.89|12214.89|12212.56|12212.56|0
1632235660000|2021-09-21 14:47:40|12213.04|12213.04|12211.93|12211.93|12213.04|12213.04|12211.93|12211.93|0
1632235680000|2021-09-21 14:48:00|12210.82|12210.82|12209.24|12209.24|12210.82|12210.82|12209.24|12209.24|0
1632235690000|2021-09-21 14:48:10|12208.76|12208.76|12202.03|12202.03|12208.76|12208.76|12202.03|12202.03|0
1632235700000|2021-09-21 14:48:20|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|0
1632235740000|2021-09-21 14:49:00|12203.23|12203.23|12203.23|12203.23|12203.23|12203.23|12203.23|12203.23|0
1632235750000|2021-09-21 14:49:10|12204.82|12204.82|12206.26|12206.26|12206.26|12206.26|12204.82|12204.82|0
1632235760000|2021-09-21 14:49:20|12206.74|12206.74|12204.84|12204.84|12206.74|12206.74|12204.52|12204.52|0
1632235780000|2021-09-21 14:49:40|12203.4|12203.4|12202.68|12202.68|12203.4|12203.4|12202.68|12202.68|0
1632235790000|2021-09-21 14:49:50|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1632235800000|2021-09-21 14:50:00|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|0
1632235810000|2021-09-21 14:50:10|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|12201.73|0
1632235820000|2021-09-21 14:50:20|12201.01|12201.01|12201.73|12201.73|12201.73|12201.73|12201.01|12201.01|0
1632235840000|2021-09-21 14:50:40|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|0
1632235860000|2021-09-21 14:51:00|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1632235890000|2021-09-21 14:51:30|12200.3|12200.3|12200.3|12200.3|12200.78|12200.78|12200.3|12200.3|0
1632235920000|2021-09-21 14:52:00|12198.71|12198.71|12198.23|12198.23|12198.71|12198.71|12198.23|12198.23|0
1632235930000|2021-09-21 14:52:10|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|0
1632235960000|2021-09-21 14:52:40|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|0
1632235970000|2021-09-21 14:52:50|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|0
1632235980000|2021-09-21 14:53:00|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|0
1632236010000|2021-09-21 14:53:30|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|0
1632236040000|2021-09-21 14:54:00|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|0
1632236050000|2021-09-21 14:54:10|12195.17|12195.17|12195.17|12195.17|12195.17|12195.17|12195.17|12195.17|0
1632236060000|2021-09-21 14:54:20|12194.06|12194.06|12190.76|12190.76|12194.06|12194.06|12190.76|12190.76|0
1632236120000|2021-09-21 14:55:20|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|12192.19|0
1632236130000|2021-09-21 14:55:30|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|0
1632236160000|2021-09-21 14:56:00|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|12192.67|0
1632236180000|2021-09-21 14:56:20|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|12193.14|0
1632236200000|2021-09-21 14:56:40|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|0
1632236210000|2021-09-21 14:56:50|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|0
1632236220000|2021-09-21 14:57:00|12194.97|12194.97|12195.45|12195.45|12195.45|12195.45|12194.97|12194.97|0
1632236230000|2021-09-21 14:57:10|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|0
1632236240000|2021-09-21 14:57:20|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|12196.57|0
1632236290000|2021-09-21 14:58:10|12197.68|12197.68|12199.28|12199.28|12199.28|12199.28|12197.68|12197.68|0
1632236300000|2021-09-21 14:58:20|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|0
1632236330000|2021-09-21 14:58:50|12199.28|12199.28|12199.28|12199.28|12199.28|12199.28|12199.28|12199.28|0
1632236360000|2021-09-21 14:59:20|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|0
1632236370000|2021-09-21 14:59:30|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|12200.86|0
1632236430000|2021-09-21 15:00:30|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1632236440000|2021-09-21 15:00:40|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|0
1632236450000|2021-09-21 15:00:50|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|0
1632236460000|2021-09-21 15:01:00|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|0
1632236500000|2021-09-21 15:01:40|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1632236510000|2021-09-21 15:01:50|12205.48|12205.48|12204.53|12204.53|12205.48|12205.48|12204.53|12204.53|0
1632236520000|2021-09-21 15:02:00|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|0
1632236530000|2021-09-21 15:02:10|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|0
1632236540000|2021-09-21 15:02:20|12202.55|12202.55|12206.46|12206.46|12206.46|12206.46|12202.55|12202.55|0
1632236550000|2021-09-21 15:02:30|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|0
1632236560000|2021-09-21 15:02:40|12205.6|12205.6|12207.07|12207.07|12207.07|12207.07|12205.6|12205.6|0
1632236570000|2021-09-21 15:02:50|12206.33|12206.33|12207.4|12207.4|12207.4|12207.4|12206.33|12206.33|0
1632236580000|2021-09-21 15:03:00|12206.68|12206.68|12205.09|12205.09|12206.68|12206.68|12205.09|12205.09|0
1632236610000|2021-09-21 15:03:30|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|0
1632236670000|2021-09-21 15:04:30|12207.42|12207.42|12207.89|12207.89|12207.89|12207.89|12207.42|12207.42|0
1632236680000|2021-09-21 15:04:40|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|0
1632236720000|2021-09-21 15:05:20|12206.31|12206.31|12207.31|12207.31|12207.91|12207.91|12206.31|12206.31|0
1632236740000|2021-09-21 15:05:40|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|0
1632236750000|2021-09-21 15:05:50|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|0
1632236760000|2021-09-21 15:06:00|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|0
1632236770000|2021-09-21 15:06:10|12208.64|12208.64|12210.22|12210.22|12210.22|12210.22|12208.64|12208.64|0
1632236780000|2021-09-21 15:06:20|12211.82|12211.82|12214.61|12214.61|12214.61|12214.61|12211.82|12211.82|0
1632236790000|2021-09-21 15:06:30|12216.21|12216.21|12216.94|12216.94|12216.94|12216.94|12216.21|12216.21|0
1632236800000|2021-09-21 15:06:40|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1632236810000|2021-09-21 15:06:50|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|0
1632236830000|2021-09-21 15:07:10|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1632236850000|2021-09-21 15:07:30|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|0
1632236860000|2021-09-21 15:07:40|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|0
1632236870000|2021-09-21 15:07:50|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|0
1632236880000|2021-09-21 15:08:00|12214.85|12214.85|12215.97|12215.97|12215.97|12215.97|12214.85|12214.85|0
1632236920000|2021-09-21 15:08:40|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|0
1632236970000|2021-09-21 15:09:30|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|0
1632236980000|2021-09-21 15:09:40|12218.04|12218.04|12218.77|12218.77|12218.77|12218.77|12218.04|12218.04|0
1632237030000|2021-09-21 15:10:30|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|0
1632237040000|2021-09-21 15:10:40|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|0
1632237060000|2021-09-21 15:11:00|12217.43|12217.43|12217.43|12217.43|12217.43|12217.43|12215.84|12215.84|0
1632237070000|2021-09-21 15:11:10|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1632237080000|2021-09-21 15:11:20|12217.43|12217.43|12217.43|12217.43|12217.43|12217.43|12217.43|12217.43|0
1632237100000|2021-09-21 15:11:40|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1632237110000|2021-09-21 15:11:50|12217.43|12217.43|12216.31|12216.31|12217.43|12217.43|12216.31|12216.31|0
1632237120000|2021-09-21 15:12:00|12217.91|12217.91|12216.58|12216.58|12218.39|12218.39|12216.58|12216.58|0
1632237140000|2021-09-21 15:12:20|12218.18|12218.18|12219.29|12219.29|12219.29|12219.29|12218.18|12218.18|0
1632237160000|2021-09-21 15:12:40|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1632237170000|2021-09-21 15:12:50|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|0
1632237180000|2021-09-21 15:13:00|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|0
1632237210000|2021-09-21 15:13:30|12217.7|12217.7|12219.29|12219.29|12219.29|12219.29|12217.7|12217.7|0
1632237220000|2021-09-21 15:13:40|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|0
1632237240000|2021-09-21 15:14:00|12220.41|12220.41|12221.77|12221.77|12221.77|12221.77|12220.41|12220.41|0
1632237260000|2021-09-21 15:14:20|12222.36|12222.36|12224.58|12224.58|12224.58|12224.58|12222.36|12222.36|0
1632237280000|2021-09-21 15:14:40|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|12225.18|0
1632237310000|2021-09-21 15:15:10|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|0
1632237360000|2021-09-21 15:16:00|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|0
1632237370000|2021-09-21 15:16:10|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|0
1632237390000|2021-09-21 15:16:30|12223.22|12223.22|12223.96|12223.96|12223.96|12223.96|12223.22|12223.22|0
1632237440000|2021-09-21 15:17:20|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|12222.36|0
1632237450000|2021-09-21 15:17:30|12222.84|12222.84|12222.36|12222.36|12222.84|12222.84|12222.36|12222.36|0
1632237460000|2021-09-21 15:17:40|12222.84|12222.84|12222.1|12222.1|12222.84|12222.84|12222.1|12222.1|0
1632237470000|2021-09-21 15:17:50|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|0
1632237480000|2021-09-21 15:18:00|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|0
1632237530000|2021-09-21 15:18:50|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|0
1632237550000|2021-09-21 15:19:10|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1632237570000|2021-09-21 15:19:30|12220.64|12220.64|12224.39|12224.39|12224.39|12224.39|12220.64|12220.64|0
1632237580000|2021-09-21 15:19:40|12225.99|12225.99|12227.1|12227.1|12227.1|12227.1|12225.99|12225.99|0
1632237600000|2021-09-21 15:20:00|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|0
1632237630000|2021-09-21 15:20:30|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|12227.24|0
1632237650000|2021-09-21 15:20:50|12226.76|12226.76|12226.04|12226.04|12226.76|12226.76|12226.04|12226.04|0
1632237660000|2021-09-21 15:21:00|12225.31|12225.31|12224.67|12224.67|12225.31|12225.31|12224.67|12224.67|0
1632237700000|2021-09-21 15:21:40|12223.56|12223.56|12223.56|12223.56|12223.56|12223.56|12223.56|12223.56|0
1632237720000|2021-09-21 15:22:00|12221.97|12221.97|12221.49|12221.49|12221.97|12221.97|12221.49|12221.49|0
1632237730000|2021-09-21 15:22:10|12221.02|12221.02|12221.74|12221.74|12221.74|12221.74|12221.02|12221.02|0
1632237740000|2021-09-21 15:22:20|12222.21|12222.21|12222.21|12222.21|12222.21|12222.21|12222.21|12222.21|0
1632237760000|2021-09-21 15:22:40|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|0
1632237770000|2021-09-21 15:22:50|12223.33|12223.33|12223.33|12223.33|12223.33|12223.33|12223.33|12223.33|0
1632237780000|2021-09-21 15:23:00|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|0
1632237790000|2021-09-21 15:23:10|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|12221.26|0
1632237800000|2021-09-21 15:23:20|12220.14|12220.14|12221.26|12221.26|12221.26|12221.26|12220.14|12220.14|0
1632237840000|2021-09-21 15:24:00|12219.66|12219.66|12218.07|12218.07|12219.66|12219.66|12218.07|12218.07|0
1632237860000|2021-09-21 15:24:20|12218.66|12218.66|12220.61|12220.61|12220.61|12220.61|12218.66|12218.66|0
1632237870000|2021-09-21 15:24:30|12222.2|12222.2|12223.8|12223.8|12223.8|12223.8|12222.2|12222.2|0
1632237880000|2021-09-21 15:24:40|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|0
1632237900000|2021-09-21 15:25:00|12222.59|12222.59|12222.59|12222.59|12222.59|12222.59|12222.59|12222.59|0
1632237930000|2021-09-21 15:25:30|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|0
1632237940000|2021-09-21 15:25:40|12221.23|12221.23|12221.23|12221.23|12221.23|12221.23|12221.23|12221.23|0
1632237950000|2021-09-21 15:25:50|12221.71|12221.71|12222.66|12222.66|12222.66|12222.66|12221.71|12221.71|0
1632237970000|2021-09-21 15:26:10|12224.25|12224.25|12223.3|12223.3|12224.25|12224.25|12223.3|12223.3|0
1632237980000|2021-09-21 15:26:20|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|0
1632237990000|2021-09-21 15:26:30|12222.6|12222.6|12223.57|12223.57|12223.57|12223.57|12222.6|12222.6|0
1632238000000|2021-09-21 15:26:40|12222.85|12222.85|12221.27|12221.27|12222.85|12222.85|12221.27|12221.27|0
1632238010000|2021-09-21 15:26:50|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|0
1632238030000|2021-09-21 15:27:10|12218.08|12218.08|12217.3|12217.3|12218.25|12218.25|12217.3|12217.3|0
1632238040000|2021-09-21 15:27:20|12217.77|12217.77|12217.77|12217.77|12217.77|12217.77|12217.77|12217.77|0
1632238050000|2021-09-21 15:27:30|12216.65|12216.65|12218.24|12218.24|12218.24|12218.24|12216.65|12216.65|0
1632238070000|2021-09-21 15:27:50|12217.76|12217.76|12218.97|12218.97|12218.97|12218.97|12217.76|12217.76|0
1632238080000|2021-09-21 15:28:00|12220.08|12220.08|12218.97|12218.97|12220.08|12220.08|12218.97|12218.97|0
1632238090000|2021-09-21 15:28:10|12218.5|12218.5|12219.14|12219.14|12219.61|12219.61|12218.5|12218.5|0
1632238100000|2021-09-21 15:28:20|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|0
1632238120000|2021-09-21 15:28:40|12217.55|12217.55|12215.22|12215.22|12217.55|12217.55|12215.22|12215.22|0
1632238130000|2021-09-21 15:28:50|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|12215.11|12215.11|0
1632238140000|2021-09-21 15:29:00|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|0
1632238150000|2021-09-21 15:29:10|12212.99|12212.99|12211.88|12211.88|12212.99|12212.99|12211.88|12211.88|0
1632238160000|2021-09-21 15:29:20|12210.69|12210.69|12209.09|12209.09|12210.69|12210.69|12209.09|12209.09|0
1632238170000|2021-09-21 15:29:30|12208.37|12208.37|12208.46|12208.46|12208.46|12208.46|12207.27|12207.27|0
1632238180000|2021-09-21 15:29:40|12209.05|12209.05|12208.57|12208.57|12209.05|12209.05|12208.57|12208.57|0
1632238190000|2021-09-21 15:29:50|12207.38|12207.38|12212.11|12212.11|12212.11|12212.11|12206.27|12206.27|0
1632294900000|2021-09-22 07:15:00|12286.18|12286.18|12283.96|12283.96|12286.18|12286.18|12283.96|12283.96|0
1632294910000|2021-09-22 07:15:10|12282.86|12282.86|12285.2|12285.2|12285.2|12285.2|12280.32|12280.32|0
1632294930000|2021-09-22 07:15:30|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|0
1632294950000|2021-09-22 07:15:50|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|0
1632294960000|2021-09-22 07:16:00|12280.89|12280.89|12280.41|12280.41|12280.89|12280.89|12280.41|12280.41|0
1632294980000|2021-09-22 07:16:20|12278.82|12278.82|12279.29|12279.29|12279.29|12279.29|12278.82|12278.82|0
1632295010000|2021-09-22 07:16:50|12282.48|12282.48|12285.51|12285.51|12285.51|12285.51|12282.48|12282.48|0
1632295080000|2021-09-22 07:18:00|12284.79|12284.79|12286.28|12286.28|12286.28|12286.28|12284.79|12284.79|0
1632295100000|2021-09-22 07:18:20|12284.84|12284.84|12284.77|12284.77|12287.96|12287.96|12282.3|12282.3|0
1632295110000|2021-09-22 07:18:30|12283.17|12283.17|12283.17|12283.17|12283.17|12283.17|12283.17|12283.17|0
1632295120000|2021-09-22 07:18:40|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|0
1632295140000|2021-09-22 07:19:00|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|0
1632295160000|2021-09-22 07:19:20|12287.48|12287.48|12287.48|12287.48|12288.58|12288.58|12286.37|12286.37|0
1632295190000|2021-09-22 07:19:50|12286.37|12286.37|12285.26|12285.26|12286.37|12286.37|12285.26|12285.26|0
1632295200000|2021-09-22 07:20:00|12287.16|12287.16|12287|12287|12287.16|12287.16|12286.04|12286.04|0
1632295210000|2021-09-22 07:20:10|12286.04|12286.04|12283.02|12283.02|12286.04|12286.04|12280.31|12280.31|0
1632295220000|2021-09-22 07:20:20|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|12282.55|0
1632295270000|2021-09-22 07:21:10|12283.65|12283.65|12284.76|12284.76|12284.76|12284.76|12283.65|12283.65|0
1632295300000|2021-09-22 07:21:40|12286.36|12286.36|12287.95|12287.95|12287.95|12287.95|12286.36|12286.36|0
1632295310000|2021-09-22 07:21:50|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|0
1632295320000|2021-09-22 07:22:00|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|12291.88|0
1632295340000|2021-09-22 07:22:20|12293.47|12293.47|12291.88|12291.88|12293.47|12293.47|12291.88|12291.88|0
1632295420000|2021-09-22 07:23:40|12295.07|12295.07|12298.26|12298.26|12298.26|12298.26|12295.07|12295.07|0
1632295460000|2021-09-22 07:24:20|12299.86|12299.86|12303.05|12303.05|12303.05|12303.05|12299.86|12299.86|0
1632295480000|2021-09-22 07:24:40|12305.26|12305.26|12301.94|12301.94|12305.26|12305.26|12301.94|12301.94|0
1632295490000|2021-09-22 07:24:50|12304.15|12304.15|12301.94|12301.94|12304.15|12304.15|12301.94|12301.94|0
1632295520000|2021-09-22 07:25:20|12303.05|12303.05|12305.43|12305.43|12305.43|12305.43|12303.05|12303.05|0
1632295530000|2021-09-22 07:25:30|12311.15|12311.15|12306.37|12306.37|12311.15|12311.15|12306.37|12306.37|0
1632295580000|2021-09-22 07:26:20|12307.32|12307.32|12307.32|12307.32|12307.32|12307.32|12307.32|12307.32|0
1632295590000|2021-09-22 07:26:30|12306.58|12306.58|12307.32|12307.32|12307.32|12307.32|12306.58|12306.58|0
1632295620000|2021-09-22 07:27:00|12313.7|12313.7|12317.03|12317.03|12317.03|12317.03|12313.7|12313.7|0
1632295630000|2021-09-22 07:27:10|12319.25|12319.25|12320.35|12320.35|12320.35|12320.35|12319.25|12319.25|0
1632295640000|2021-09-22 07:27:20|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1632295700000|2021-09-22 07:28:20|12317.81|12317.81|12316.21|12316.21|12317.81|12317.81|12316.21|12316.21|0
1632295710000|2021-09-22 07:28:30|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|0
1632295720000|2021-09-22 07:28:40|12316.08|12316.08|12316.08|12316.08|12316.08|12316.08|12316.08|12316.08|0
1632295730000|2021-09-22 07:28:50|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|0
1632295740000|2021-09-22 07:29:00|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|0
1632295770000|2021-09-22 07:29:30|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|0
1632295790000|2021-09-22 07:29:50|12313.74|12313.74|12313.74|12313.74|12313.74|12313.74|12313.74|12313.74|0
1632295800000|2021-09-22 07:30:00|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|12314.86|0
1632295820000|2021-09-22 07:30:20|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1632295830000|2021-09-22 07:30:30|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|12318.75|0
1632295920000|2021-09-22 07:32:00|12315.08|12315.08|12313.01|12313.01|12315.08|12315.08|12313.01|12313.01|0
1632295930000|2021-09-22 07:32:10|12314.45|12314.45|12308.54|12308.54|12314.93|12314.93|12308.54|12308.54|0
1632295940000|2021-09-22 07:32:20|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|0
1632295980000|2021-09-22 07:33:00|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|0
1632295990000|2021-09-22 07:33:10|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|12308.47|0
1632296000000|2021-09-22 07:33:20|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|0
1632296010000|2021-09-22 07:33:30|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|12313.09|0
1632296020000|2021-09-22 07:33:40|12315.97|12315.97|12315.25|12315.25|12315.97|12315.97|12315.25|12315.25|0
1632296080000|2021-09-22 07:34:40|12316.67|12316.67|12317.62|12317.62|12317.62|12317.62|12316.67|12316.67|0
1632296090000|2021-09-22 07:34:50|12317.15|12317.15|12317.62|12317.62|12317.62|12317.62|12317.15|12317.15|0
1632296100000|2021-09-22 07:35:00|12317.15|12317.15|12318.74|12318.74|12318.74|12318.74|12317.15|12317.15|0
1632296110000|2021-09-22 07:35:10|12319.48|12319.48|12320.21|12320.21|12320.21|12320.21|12319.48|12319.48|0
1632296120000|2021-09-22 07:35:20|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|0
1632296130000|2021-09-22 07:35:30|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|0
1632296140000|2021-09-22 07:35:40|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1632296160000|2021-09-22 07:36:00|12322.07|12322.07|12321.33|12321.33|12322.07|12322.07|12321.33|12321.33|0
1632296180000|2021-09-22 07:36:20|12323.55|12323.55|12324.66|12324.66|12325.76|12325.76|12323.55|12323.55|0
1632296210000|2021-09-22 07:36:50|12322.44|12322.44|12321.33|12321.33|12322.44|12322.44|12321.33|12321.33|0
1632296220000|2021-09-22 07:37:00|12320.38|12320.38|12322.6|12322.6|12322.6|12322.6|12320.38|12320.38|0
1632296260000|2021-09-22 07:37:40|12323.07|12323.07|12326.26|12326.26|12326.26|12326.26|12323.07|12323.07|0
1632296280000|2021-09-22 07:38:00|12327.21|12327.21|12327.21|12327.21|12327.21|12327.21|12327.21|12327.21|0
1632296290000|2021-09-22 07:38:10|12327.69|12327.69|12327.69|12327.69|12327.69|12327.69|12327.69|12327.69|0
1632296310000|2021-09-22 07:38:30|12326.26|12326.26|12325.15|12325.15|12326.26|12326.26|12325.15|12325.15|0
1632296320000|2021-09-22 07:38:40|12322.91|12322.91|12324.03|12324.03|12324.03|12324.03|12322.91|12322.91|0
1632296370000|2021-09-22 07:39:30|12325.13|12325.13|12324.16|12324.16|12325.13|12325.13|12321.94|12321.94|0
1632296410000|2021-09-22 07:40:10|12323.05|12323.05|12319.87|12319.87|12323.05|12323.05|12319.87|12319.87|0
1632296450000|2021-09-22 07:40:50|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1632296480000|2021-09-22 07:41:20|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|12320.03|0
1632296490000|2021-09-22 07:41:30|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1632296570000|2021-09-22 07:42:50|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|0
1632296640000|2021-09-22 07:44:00|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1632296650000|2021-09-22 07:44:10|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|0
1632296660000|2021-09-22 07:44:20|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1632296680000|2021-09-22 07:44:40|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|0
1632296710000|2021-09-22 07:45:10|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1632296730000|2021-09-22 07:45:30|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|0
1632296740000|2021-09-22 07:45:40|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1632296750000|2021-09-22 07:45:50|12320.18|12320.18|12323.37|12323.37|12323.37|12323.37|12320.18|12320.18|0
1632296780000|2021-09-22 07:46:20|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1632296800000|2021-09-22 07:46:40|12324.92|12324.92|12324.44|12324.44|12324.92|12324.92|12324.44|12324.44|0
1632296810000|2021-09-22 07:46:50|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|0
1632296840000|2021-09-22 07:47:20|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|12326.04|0
1632296850000|2021-09-22 07:47:30|12326.77|12326.77|12327.51|12327.51|12327.51|12327.51|12326.77|12326.77|0
1632296860000|2021-09-22 07:47:40|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1632296880000|2021-09-22 07:48:00|12327.18|12327.18|12328.29|12328.29|12328.29|12328.29|12327.18|12327.18|0
1632296900000|2021-09-22 07:48:20|12326.7|12326.7|12325.1|12325.1|12326.7|12326.7|12325.1|12325.1|0
1632296910000|2021-09-22 07:48:30|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|0
1632296930000|2021-09-22 07:48:50|12323.42|12323.42|12322.7|12322.7|12323.42|12323.42|12322.7|12322.7|0
1632296960000|2021-09-22 07:49:20|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|0
1632297030000|2021-09-22 07:50:30|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|0
1632297070000|2021-09-22 07:51:10|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|0
1632297080000|2021-09-22 07:51:20|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|0
1632297100000|2021-09-22 07:51:40|12322.84|12322.84|12322.84|12322.84|12322.84|12322.84|12322.84|12322.84|0
1632297120000|2021-09-22 07:52:00|12316.46|12316.46|12312.71|12312.71|12316.46|12316.46|12312.71|12312.71|0
1632297130000|2021-09-22 07:52:10|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|12311.76|0
1632297160000|2021-09-22 07:52:40|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|12310.29|0
1632297210000|2021-09-22 07:53:30|12311.01|12311.01|12311.01|12311.01|12311.01|12311.01|12311.01|12311.01|0
1632297250000|2021-09-22 07:54:10|12309.89|12309.89|12309.42|12309.42|12309.89|12309.89|12309.42|12309.42|0
1632297270000|2021-09-22 07:54:30|12311.01|12311.01|12312.61|12312.61|12312.61|12312.61|12311.01|12311.01|0
1632297360000|2021-09-22 07:56:00|12311.01|12311.01|12302.47|12302.47|12311.01|12311.01|12302.47|12302.47|0
1632297400000|2021-09-22 07:56:40|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|0
1632297420000|2021-09-22 07:57:00|12294.97|12294.97|12295.36|12295.36|12295.36|12295.36|12294.25|12294.25|0
1632297430000|2021-09-22 07:57:10|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|12296.95|0
1632297440000|2021-09-22 07:57:20|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|12298.55|0
1632297460000|2021-09-22 07:57:40|12299.02|12299.02|12299.5|12299.5|12299.5|12299.5|12299.02|12299.02|0
1632297470000|2021-09-22 07:57:50|12299.02|12299.02|12300.62|12300.62|12300.62|12300.62|12299.02|12299.02|0
1632297500000|2021-09-22 07:58:20|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|12299.02|0
1632297520000|2021-09-22 07:58:40|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|0
1632297560000|2021-09-22 07:59:20|12296.31|12296.31|12297.04|12297.04|12297.04|12297.04|12296.31|12296.31|0
1632297610000|2021-09-22 08:00:10|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|0
1632297620000|2021-09-22 08:00:20|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1632297660000|2021-09-22 08:01:00|12298.47|12298.47|12297.88|12297.88|12298.47|12298.47|12297.88|12297.88|0
1632297670000|2021-09-22 08:01:10|12298.61|12298.61|12306.1|12306.1|12306.1|12306.1|12298.61|12298.61|0
1632297720000|2021-09-22 08:02:00|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|0
1632297730000|2021-09-22 08:02:10|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|12304.38|0
1632297760000|2021-09-22 08:02:40|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|0
1632297780000|2021-09-22 08:03:00|12303.51|12303.51|12303.51|12303.51|12303.51|12303.51|12303.51|12303.51|0
1632297800000|2021-09-22 08:03:20|12305.42|12305.42|12305.42|12305.42|12305.42|12305.42|12305.42|12305.42|0
1632297810000|2021-09-22 08:03:30|12304.68|12304.68|12304.21|12304.21|12304.68|12304.68|12304.21|12304.21|0
1632297840000|2021-09-22 08:04:00|12303.49|12303.49|12301.82|12301.82|12303.49|12303.49|12301.82|12301.82|0
1632297870000|2021-09-22 08:04:30|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|0
1632297900000|2021-09-22 08:05:00|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|12302.06|0
1632297940000|2021-09-22 08:05:40|12300.47|12300.47|12300.47|12300.47|12300.47|12300.47|12300.47|12300.47|0
1632298020000|2021-09-22 08:07:00|12302.06|12302.06|12299.99|12299.99|12302.06|12302.06|12299.99|12299.99|0
1632298100000|2021-09-22 08:08:20|12299.26|12299.26|12299.26|12299.26|12299.26|12299.26|12299.26|12299.26|0
1632298160000|2021-09-22 08:09:20|12297.66|12297.66|12294.47|12294.47|12297.66|12297.66|12292.87|12292.87|0
1632298200000|2021-09-22 08:10:00|12297.66|12297.66|12298.25|12298.25|12298.25|12298.25|12297.66|12297.66|0
1632298210000|2021-09-22 08:10:10|12298.73|12298.73|12300.33|12300.33|12300.33|12300.33|12298.73|12298.73|0
1632298220000|2021-09-22 08:10:20|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|12301.92|0
1632298250000|2021-09-22 08:10:50|12301.45|12301.45|12299.85|12299.85|12301.45|12301.45|12299.85|12299.85|0
1632298320000|2021-09-22 08:12:00|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|0
1632298360000|2021-09-22 08:12:40|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|12296.66|0
1632298440000|2021-09-22 08:14:00|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1632298460000|2021-09-22 08:14:20|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|0
1632298520000|2021-09-22 08:15:20|12297.14|12297.14|12297.14|12297.14|12297.14|12297.14|12297.14|12297.14|0
1632298560000|2021-09-22 08:16:00|12298.24|12298.24|12297.14|12297.14|12298.24|12298.24|12297.14|12297.14|0
1632298680000|2021-09-22 08:18:00|12300.33|12300.33|12299.85|12299.85|12300.33|12300.33|12299.85|12299.85|0
1632298750000|2021-09-22 08:19:10|12299.37|12299.37|12299.37|12299.37|12299.37|12299.37|12299.37|12299.37|0
1632298760000|2021-09-22 08:19:20|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|0
1632298780000|2021-09-22 08:19:40|12300.02|12300.02|12301.61|12301.61|12301.61|12301.61|12300.02|12300.02|0
1632298820000|2021-09-22 08:20:20|12302.72|12302.72|12303.35|12303.35|12303.35|12303.35|12301.77|12301.77|0
1632298860000|2021-09-22 08:21:00|12302.24|12302.24|12295.69|12295.69|12302.24|12302.24|12295.69|12295.69|0
1632298890000|2021-09-22 08:21:30|12295.22|12295.22|12291.89|12291.89|12295.22|12295.22|12291.89|12291.89|0
1632298910000|2021-09-22 08:21:50|12290.29|12290.29|12289.34|12289.34|12290.29|12290.29|12289.34|12289.34|0
1632298960000|2021-09-22 08:22:40|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|12289.81|0
1632299050000|2021-09-22 08:24:10|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|12290.55|0
1632299100000|2021-09-22 08:25:00|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|0
1632299110000|2021-09-22 08:25:10|12296.93|12296.93|12296.93|12296.93|12296.93|12296.93|12296.93|12296.93|0
1632299120000|2021-09-22 08:25:20|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|12297.88|0
1632299160000|2021-09-22 08:26:00|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|0
1632299250000|2021-09-22 08:27:30|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|0
1632299260000|2021-09-22 08:27:40|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|0
1632299280000|2021-09-22 08:28:00|12295.9|12295.9|12295.42|12295.42|12295.9|12295.9|12295.42|12295.42|0
1632299320000|2021-09-22 08:28:40|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|0
1632299360000|2021-09-22 08:29:20|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|12301.81|0
1632299390000|2021-09-22 08:29:50|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|12302.76|0
1632299400000|2021-09-22 08:30:00|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|0
1632299410000|2021-09-22 08:30:10|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|0
1632299440000|2021-09-22 08:30:40|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|12305.32|0
1632299450000|2021-09-22 08:30:50|12304.84|12304.84|12304.84|12304.84|12304.84|12304.84|12304.84|12304.84|0
1632299460000|2021-09-22 08:31:00|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|0
1632299480000|2021-09-22 08:31:20|12301.04|12301.04|12295.69|12295.69|12301.04|12301.04|12295.69|12295.69|0
1632299510000|2021-09-22 08:31:50|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|0
1632299540000|2021-09-22 08:32:20|12297.93|12297.93|12297.45|12297.45|12297.93|12297.93|12297.45|12297.45|0
1632299580000|2021-09-22 08:33:00|12298.18|12298.18|12297.45|12297.45|12298.18|12298.18|12297.45|12297.45|0
1632299610000|2021-09-22 08:33:30|12296.34|12296.34|12297.81|12297.81|12297.81|12297.81|12296.34|12296.34|0
1632299640000|2021-09-22 08:34:00|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|0
1632299670000|2021-09-22 08:34:30|12299.25|12299.25|12299.74|12299.74|12299.74|12299.74|12298.14|12298.14|0
1632299690000|2021-09-22 08:34:50|12300.69|12300.69|12298.27|12298.27|12300.69|12300.69|12298.27|12298.27|0
1632299700000|2021-09-22 08:35:00|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1632299710000|2021-09-22 08:35:10|12302.93|12302.93|12299.33|12299.33|12302.93|12302.93|12299.33|12299.33|0
1632299760000|2021-09-22 08:36:00|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|12298.85|0
1632299850000|2021-09-22 08:37:30|12299.96|12299.96|12299.96|12299.96|12299.96|12299.96|12299.96|12299.96|0
1632299860000|2021-09-22 08:37:40|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|12299.49|0
1632299880000|2021-09-22 08:38:00|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1632299900000|2021-09-22 08:38:20|12297.76|12297.76|12297.03|12297.03|12297.76|12297.76|12297.03|12297.03|0
1632299920000|2021-09-22 08:38:40|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|0
1632299960000|2021-09-22 08:39:20|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1632299980000|2021-09-22 08:39:40|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1632300030000|2021-09-22 08:40:30|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|0
1632300080000|2021-09-22 08:41:20|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|0
1632300110000|2021-09-22 08:41:50|12304.85|12304.85|12301.82|12301.82|12304.85|12304.85|12301.82|12301.82|0
1632300120000|2021-09-22 08:42:00|12302.3|12302.3|12302.3|12302.3|12302.3|12302.3|12302.3|12302.3|0
1632300130000|2021-09-22 08:42:10|12303.03|12303.03|12303.03|12303.03|12303.03|12303.03|12303.03|12303.03|0
1632300200000|2021-09-22 08:43:20|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|0
1632300220000|2021-09-22 08:43:40|12305.98|12305.98|12307.19|12307.19|12307.19|12307.19|12305.98|12305.98|0
1632300260000|2021-09-22 08:44:20|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|0
1632300270000|2021-09-22 08:44:30|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|12307.19|0
1632300320000|2021-09-22 08:45:20|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|12307.91|0
1632300330000|2021-09-22 08:45:30|12308.63|12308.63|12308.79|12308.79|12308.79|12308.79|12308.63|12308.63|0
1632300340000|2021-09-22 08:45:40|12310.38|12310.38|12312.46|12312.46|12312.46|12312.46|12310.38|12310.38|0
1632300350000|2021-09-22 08:45:50|12313.41|12313.41|12313.41|12313.41|12313.41|12313.41|12313.41|12313.41|0
1632300370000|2021-09-22 08:46:10|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|0
1632300400000|2021-09-22 08:46:40|12315.88|12315.88|12316.61|12316.61|12316.61|12316.61|12315.88|12315.88|0
1632300440000|2021-09-22 08:47:20|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1632300450000|2021-09-22 08:47:30|12316.21|12316.21|12317.8|12317.8|12317.8|12317.8|12316.21|12316.21|0
1632300460000|2021-09-22 08:47:40|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|12318.28|0
1632300470000|2021-09-22 08:47:50|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1632300500000|2021-09-22 08:48:20|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|12317.33|0
1632300530000|2021-09-22 08:48:50|12318.92|12318.92|12317.33|12317.33|12318.92|12318.92|12317.33|12317.33|0
1632300540000|2021-09-22 08:49:00|12315.73|12315.73|12314.26|12314.26|12315.73|12315.73|12314.26|12314.26|0
1632300550000|2021-09-22 08:49:10|12312.67|12312.67|12312.67|12312.67|12312.67|12312.67|12311.07|12311.07|0
1632300560000|2021-09-22 08:49:20|12313.39|12313.39|12313.39|12313.39|12313.39|12313.39|12313.39|12313.39|0
1632300610000|2021-09-22 08:50:10|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|12312.91|0
1632300700000|2021-09-22 08:51:40|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|0
1632300840000|2021-09-22 08:54:00|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|12312.74|0
1632300870000|2021-09-22 08:54:30|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|0
1632300890000|2021-09-22 08:54:50|12315.46|12315.46|12317.06|12317.06|12317.06|12317.06|12315.46|12315.46|0
1632300900000|2021-09-22 08:55:00|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|0
1632300910000|2021-09-22 08:55:10|12318.02|12318.02|12319.46|12319.46|12319.46|12319.46|12318.02|12318.02|0
1632300960000|2021-09-22 08:56:00|12318.98|12318.98|12312.6|12312.6|12318.98|12318.98|12312.6|12312.6|0
1632300980000|2021-09-22 08:56:20|12313.71|12313.71|12313.71|12313.71|12315.92|12315.92|12313.71|12313.71|0
1632300990000|2021-09-22 08:56:30|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|12314.82|0
1632301000000|2021-09-22 08:56:40|12316.28|12316.28|12315.55|12315.55|12316.28|12316.28|12315.55|12315.55|0
1632301010000|2021-09-22 08:56:50|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|0
1632301020000|2021-09-22 08:57:00|12318.13|12318.13|12316.54|12316.54|12318.13|12318.13|12316.54|12316.54|0
1632301030000|2021-09-22 08:57:10|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|0
1632301050000|2021-09-22 08:57:30|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|0
1632301080000|2021-09-22 08:58:00|12316.07|12316.07|12315.59|12315.59|12316.07|12316.07|12315.59|12315.59|0
1632301180000|2021-09-22 08:59:40|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1632301200000|2021-09-22 09:00:00|12317.17|12317.17|12317.17|12317.17|12317.17|12317.17|12317.17|12317.17|0
1632301210000|2021-09-22 09:00:10|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1632301250000|2021-09-22 09:00:50|12315.98|12315.98|12316.46|12316.46|12316.46|12316.46|12315.98|12315.98|0
1632301260000|2021-09-22 09:01:00|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|0
1632301270000|2021-09-22 09:01:10|12312.16|12312.16|12312.16|12312.16|12312.16|12312.16|12312.16|12312.16|0
1632301280000|2021-09-22 09:01:20|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|0
1632301290000|2021-09-22 09:01:30|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|0
1632301310000|2021-09-22 09:01:50|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|0
1632301320000|2021-09-22 09:02:00|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|12310.95|0
1632301330000|2021-09-22 09:02:10|12310|12310|12310|12310|12310|12310|12310|12310|0
1632301350000|2021-09-22 09:02:30|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|12309.28|0
1632301420000|2021-09-22 09:03:40|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|0
1632301440000|2021-09-22 09:04:00|12307.85|12307.85|12304.66|12304.66|12307.85|12307.85|12304.66|12304.66|0
1632301500000|2021-09-22 09:05:00|12303.07|12303.07|12304.66|12304.66|12304.66|12304.66|12303.07|12303.07|0
1632301550000|2021-09-22 09:05:50|12304.19|12304.19|12303.71|12303.71|12304.19|12304.19|12303.71|12303.71|0
1632301570000|2021-09-22 09:06:10|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1632301600000|2021-09-22 09:06:40|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|12304.98|0
1632301610000|2021-09-22 09:06:50|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|12306.58|0
1632301680000|2021-09-22 09:08:00|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|12307.05|0
1632301690000|2021-09-22 09:08:10|12308.01|12308.01|12309.11|12309.11|12309.11|12309.11|12308.01|12308.01|0
1632301700000|2021-09-22 09:08:20|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|0
1632301740000|2021-09-22 09:09:00|12309.11|12309.11|12310.71|12310.71|12310.71|12310.71|12309.11|12309.11|0
1632301800000|2021-09-22 09:10:00|12312.3|12312.3|12313.26|12313.26|12313.26|12313.26|12312.3|12312.3|0
1632301820000|2021-09-22 09:10:20|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|0
1632301840000|2021-09-22 09:10:40|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|0
1632301850000|2021-09-22 09:10:50|12316.43|12316.43|12318.03|12318.03|12318.03|12318.03|12316.43|12316.43|0
1632301870000|2021-09-22 09:11:10|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|0
1632301930000|2021-09-22 09:12:10|12319.63|12319.63|12316.43|12316.43|12319.63|12319.63|12313.24|12313.24|0
1632302020000|2021-09-22 09:13:40|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|0
1632302030000|2021-09-22 09:13:50|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|12316.43|0
1632302090000|2021-09-22 09:14:50|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|12318.03|0
1632302190000|2021-09-22 09:16:30|12317.3|12317.3|12316.82|12316.82|12317.3|12317.3|12316.82|12316.82|0
1632302250000|2021-09-22 09:17:30|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.15|12313.15|0
1632302260000|2021-09-22 09:17:40|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|12312.52|0
1632302270000|2021-09-22 09:17:50|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|0
1632302280000|2021-09-22 09:18:00|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|12311.57|0
1632302290000|2021-09-22 09:18:10|12310.46|12310.46|12309.99|12309.99|12310.46|12310.46|12309.99|12309.99|0
1632302300000|2021-09-22 09:18:20|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|0
1632302310000|2021-09-22 09:18:30|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1632302320000|2021-09-22 09:18:40|12306.71|12306.71|12305.99|12305.99|12306.71|12306.71|12305.99|12305.99|0
1632302330000|2021-09-22 09:18:50|12305.03|12305.03|12305.03|12305.03|12305.03|12305.03|12305.03|12305.03|0
1632302360000|2021-09-22 09:19:20|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|0
1632302380000|2021-09-22 09:19:40|12306.5|12306.5|12307.24|12307.24|12307.24|12307.24|12306.5|12306.5|0
1632302390000|2021-09-22 09:19:50|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|12306.5|0
1632302400000|2021-09-22 09:20:00|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|12308.1|0
1632302410000|2021-09-22 09:20:10|12308.57|12308.57|12310.79|12310.79|12310.79|12310.79|12308.57|12308.57|0
1632302420000|2021-09-22 09:20:20|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|0
1632302450000|2021-09-22 09:20:50|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|0
1632302460000|2021-09-22 09:21:00|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|12307.34|0
1632302470000|2021-09-22 09:21:10|12305.27|12305.27|12305.27|12305.27|12305.27|12305.27|12305.27|12305.27|0
1632302480000|2021-09-22 09:21:20|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|0
1632302550000|2021-09-22 09:22:30|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|0
1632302670000|2021-09-22 09:24:30|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|12305.65|0
1632302680000|2021-09-22 09:24:40|12307.25|12307.25|12308.68|12308.68|12308.68|12308.68|12307.25|12307.25|0
1632302710000|2021-09-22 09:25:10|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|12307.57|0
1632302770000|2021-09-22 09:26:10|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|0
1632302780000|2021-09-22 09:26:20|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1632302820000|2021-09-22 09:27:00|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|0
1632302850000|2021-09-22 09:27:30|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|12306.93|0
1632302870000|2021-09-22 09:27:50|12307.4|12307.4|12307.4|12307.4|12307.4|12307.4|12307.4|12307.4|0
1632302880000|2021-09-22 09:28:00|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|0
1632302960000|2021-09-22 09:29:20|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|0
1632302970000|2021-09-22 09:29:30|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|0
1632302990000|2021-09-22 09:29:50|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|0
1632303000000|2021-09-22 09:30:00|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|0
1632303060000|2021-09-22 09:31:00|12310.9|12310.9|12310.9|12310.9|12310.9|12310.9|12310.9|12310.9|0
1632303080000|2021-09-22 09:31:20|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|0
1632303110000|2021-09-22 09:31:50|12311.22|12311.22|12311.22|12311.22|12311.22|12311.22|12311.22|12311.22|0
1632303130000|2021-09-22 09:32:10|12310.27|12310.27|12310.27|12310.27|12310.27|12310.27|12310.27|12310.27|0
1632303140000|2021-09-22 09:32:20|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|0
1632303150000|2021-09-22 09:32:30|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|0
1632303180000|2021-09-22 09:33:00|12303.89|12303.89|12303.89|12303.89|12303.89|12303.89|12303.89|12303.89|0
1632303190000|2021-09-22 09:33:10|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|0
1632303300000|2021-09-22 09:35:00|12304.15|12304.15|12296.43|12296.43|12304.15|12304.15|12296.43|12296.43|0
1632303320000|2021-09-22 09:35:20|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|0
1632303350000|2021-09-22 09:35:50|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|0
1632303360000|2021-09-22 09:36:00|12301.22|12301.22|12301.7|12301.7|12301.7|12301.7|12301.22|12301.22|0
1632303380000|2021-09-22 09:36:20|12303.29|12303.29|12300.1|12300.1|12303.29|12303.29|12300.1|12300.1|0
1632303400000|2021-09-22 09:36:40|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1632303430000|2021-09-22 09:37:10|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1632303460000|2021-09-22 09:37:40|12306.23|12306.23|12308.3|12308.3|12308.3|12308.3|12306.23|12306.23|0
1632303480000|2021-09-22 09:38:00|12309.89|12309.89|12308.94|12308.94|12309.89|12309.89|12308.94|12308.94|0
1632303520000|2021-09-22 09:38:40|12310.37|12310.37|12310.37|12310.37|12310.37|12310.37|12310.37|12310.37|0
1632303530000|2021-09-22 09:38:50|12309.89|12309.89|12311.49|12311.49|12311.49|12311.49|12309.89|12309.89|0
1632303560000|2021-09-22 09:39:20|12311.96|12311.96|12311.96|12311.96|12311.96|12311.96|12311.96|12311.96|0
1632303600000|2021-09-22 09:40:00|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1632303620000|2021-09-22 09:40:20|12308.3|12308.3|12308.08|12308.08|12308.3|12308.3|12307.35|12307.35|0
1632303730000|2021-09-22 09:42:10|12300.75|12300.75|12303.46|12303.46|12303.46|12303.46|12300.27|12300.27|0
1632303740000|2021-09-22 09:42:20|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|12305.06|0
1632303750000|2021-09-22 09:42:30|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|12304.32|0
1632303770000|2021-09-22 09:42:50|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|12302.88|0
1632303780000|2021-09-22 09:43:00|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|0
1632303790000|2021-09-22 09:43:10|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1632303840000|2021-09-22 09:44:00|12299.72|12299.72|12297.64|12297.64|12299.72|12299.72|12296.52|12296.52|0
1632303850000|2021-09-22 09:44:10|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|0
1632303870000|2021-09-22 09:44:30|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|12298.6|0
1632303890000|2021-09-22 09:44:50|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|0
1632303900000|2021-09-22 09:45:00|12297.64|12297.64|12296.91|12296.91|12297.64|12297.64|12296.91|12296.91|0
1632303920000|2021-09-22 09:45:20|12293.72|12293.72|12293.72|12293.72|12296.91|12296.91|12293.72|12293.72|0
1632303960000|2021-09-22 09:46:00|12292.61|12292.61|12294.21|12294.21|12294.21|12294.21|12292.61|12292.61|0
1632304000000|2021-09-22 09:46:40|12293.1|12293.1|12293.1|12293.1|12293.1|12293.1|12293.1|12293.1|0
1632304010000|2021-09-22 09:46:50|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|0
1632304030000|2021-09-22 09:47:10|12291.98|12291.98|12291.98|12291.98|12291.98|12291.98|12291.98|12291.98|0
1632304050000|2021-09-22 09:47:30|12290.79|12290.79|12290.79|12290.79|12290.79|12290.79|12290.79|12290.79|0
1632304100000|2021-09-22 09:48:20|12289.68|12289.68|12289.68|12289.68|12289.68|12289.68|12289.68|12289.68|0
1632304200000|2021-09-22 09:50:00|12288.25|12288.25|12286.79|12286.79|12288.25|12288.25|12286.79|12286.79|0
1632304220000|2021-09-22 09:50:20|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|0
1632304230000|2021-09-22 09:50:30|12284.72|12284.72|12283.51|12283.51|12284.72|12284.72|12283.51|12283.51|0
1632304260000|2021-09-22 09:51:00|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|12281.91|0
1632304270000|2021-09-22 09:51:10|12282.64|12282.64|12283.12|12283.12|12283.12|12283.12|12282.64|12282.64|0
1632304320000|2021-09-22 09:52:00|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|0
1632304350000|2021-09-22 09:52:30|12285.19|12285.19|12286.3|12286.3|12286.3|12286.3|12285.19|12285.19|0
1632304380000|2021-09-22 09:53:00|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|0
1632304450000|2021-09-22 09:54:10|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|0
1632304500000|2021-09-22 09:55:00|12282.51|12282.51|12282.51|12282.51|12282.51|12282.51|12282.51|12282.51|0
1632304530000|2021-09-22 09:55:30|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|12283.62|0
1632304550000|2021-09-22 09:55:50|12285.22|12285.22|12286.81|12286.81|12286.81|12286.81|12285.22|12285.22|0
1632304580000|2021-09-22 09:56:20|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|0
1632304600000|2021-09-22 09:56:40|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|0
1632304620000|2021-09-22 09:57:00|12289.53|12289.53|12286.81|12286.81|12289.53|12289.53|12286.81|12286.81|0
1632304630000|2021-09-22 09:57:10|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|12286.34|0
1632304700000|2021-09-22 09:58:20|12287.81|12287.81|12287.07|12287.07|12288.54|12288.54|12287.07|12287.07|0
1632304710000|2021-09-22 09:58:30|12287.81|12287.81|12287.81|12287.81|12287.81|12287.81|12287.81|12287.81|0
1632304740000|2021-09-22 09:59:00|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|0
1632304750000|2021-09-22 09:59:10|12289.02|12289.02|12289.49|12289.49|12289.49|12289.49|12289.02|12289.02|0
1632304770000|2021-09-22 09:59:30|12291.09|12291.09|12292.68|12292.68|12292.68|12292.68|12291.09|12291.09|0
1632304790000|2021-09-22 09:59:50|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|0
1632304800000|2021-09-22 10:00:00|12293.89|12293.89|12295.49|12295.49|12295.49|12295.49|12293.89|12293.89|0
1632304810000|2021-09-22 10:00:10|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|0
1632304820000|2021-09-22 10:00:20|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|12292.3|0
1632304860000|2021-09-22 10:01:00|12290.7|12290.7|12290.7|12290.7|12290.7|12290.7|12290.7|12290.7|0
1632304870000|2021-09-22 10:01:10|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|0
1632304900000|2021-09-22 10:01:40|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1632304910000|2021-09-22 10:01:50|12292.51|12292.51|12294.11|12294.11|12294.11|12294.11|12292.51|12292.51|0
1632304930000|2021-09-22 10:02:10|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|12295.71|0
1632304940000|2021-09-22 10:02:20|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|0
1632304960000|2021-09-22 10:02:40|12294.24|12294.24|12294.24|12294.24|12294.24|12294.24|12293.5|12293.5|0
1632304970000|2021-09-22 10:02:50|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|0
1632305040000|2021-09-22 10:04:00|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|12296.08|0
1632305110000|2021-09-22 10:05:10|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|12294.48|0
1632305170000|2021-09-22 10:06:10|12295.44|12295.44|12294.96|12294.96|12295.44|12295.44|12294.96|12294.96|0
1632305190000|2021-09-22 10:06:30|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1632305210000|2021-09-22 10:06:50|12293.84|12293.84|12293.36|12293.36|12293.84|12293.84|12293.36|12293.36|0
1632305220000|2021-09-22 10:07:00|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|12292.89|0
1632305230000|2021-09-22 10:07:10|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|0
1632305260000|2021-09-22 10:07:40|12293.75|12293.75|12292.15|12292.15|12293.75|12293.75|12292.15|12292.15|0
1632305310000|2021-09-22 10:08:30|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|12292.63|0
1632305410000|2021-09-22 10:10:10|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|0
1632305490000|2021-09-22 10:11:30|12294.47|12294.47|12295.21|12295.21|12295.21|12295.21|12294.47|12294.47|0
1632305530000|2021-09-22 10:12:10|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|12295.68|0
1632305540000|2021-09-22 10:12:20|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1632305580000|2021-09-22 10:13:00|12294.09|12294.09|12295.68|12295.68|12295.68|12295.68|12294.09|12294.09|0
1632305600000|2021-09-22 10:13:20|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|0
1632305610000|2021-09-22 10:13:30|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|0
1632305630000|2021-09-22 10:13:50|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1632305650000|2021-09-22 10:14:10|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|12298.23|0
1632305690000|2021-09-22 10:14:50|12299.82|12299.82|12299.82|12299.82|12299.82|12299.82|12299.82|12299.82|0
1632305700000|2021-09-22 10:15:00|12300.56|12300.56|12304.22|12304.22|12304.22|12304.22|12300.56|12300.56|0
1632305710000|2021-09-22 10:15:10|12305.5|12305.5|12305.5|12305.5|12305.5|12305.5|12305.5|12305.5|0
1632305840000|2021-09-22 10:17:20|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|12307.7|0
1632305860000|2021-09-22 10:17:40|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|12309.3|0
1632305900000|2021-09-22 10:18:20|12308.56|12308.56|12307.83|12307.83|12308.56|12308.56|12307.83|12307.83|0
1632305910000|2021-09-22 10:18:30|12312.26|12312.26|12311.15|12311.15|12312.26|12312.26|12311.15|12311.15|0
1632305920000|2021-09-22 10:18:40|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|12312.27|0
1632305930000|2021-09-22 10:18:50|12313.86|12313.86|12313.7|12313.7|12315.29|12315.29|12313.7|12313.7|0
1632306040000|2021-09-22 10:20:40|12315.14|12315.14|12316.6|12316.6|12316.6|12316.6|12315.14|12315.14|0
1632306050000|2021-09-22 10:20:50|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|0
1632306060000|2021-09-22 10:21:00|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|12318.04|0
1632306070000|2021-09-22 10:21:10|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|12317.32|0
1632306130000|2021-09-22 10:22:10|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|0
1632306170000|2021-09-22 10:22:50|12317.17|12317.17|12316.69|12316.69|12317.17|12317.17|12316.69|12316.69|0
1632306190000|2021-09-22 10:23:10|12316.22|12316.22|12317.81|12317.81|12317.81|12317.81|12316.22|12316.22|0
1632306230000|2021-09-22 10:23:50|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|0
1632306310000|2021-09-22 10:25:10|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|12318.52|0
1632306360000|2021-09-22 10:26:00|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|0
1632306400000|2021-09-22 10:26:40|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|12318.36|0
1632306410000|2021-09-22 10:26:50|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|12317.63|0
1632306440000|2021-09-22 10:27:20|12316.91|12316.91|12316.91|12316.91|12316.91|12316.91|12316.91|12316.91|0
1632306450000|2021-09-22 10:27:30|12316.43|12316.43|12315.96|12315.96|12316.43|12316.43|12315.96|12315.96|0
1632306480000|2021-09-22 10:28:00|12314.36|12314.36|12313.63|12313.63|12314.36|12314.36|12313.63|12313.63|0
1632306500000|2021-09-22 10:28:20|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|0
1632306510000|2021-09-22 10:28:30|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|12310.99|0
1632306640000|2021-09-22 10:30:40|12308.53|12308.53|12308.53|12308.53|12309.27|12309.27|12308.53|12308.53|0
1632306680000|2021-09-22 10:31:20|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|12307.43|0
1632306720000|2021-09-22 10:32:00|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|0
1632306730000|2021-09-22 10:32:10|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|12306.47|0
1632306830000|2021-09-22 10:33:50|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|0
1632306860000|2021-09-22 10:34:20|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|0
1632307050000|2021-09-22 10:37:30|12310.76|12310.76|12312.36|12312.36|12312.36|12312.36|12310.76|12310.76|0
1632307060000|2021-09-22 10:37:40|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|0
1632307070000|2021-09-22 10:37:50|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|12309.17|0
1632307130000|2021-09-22 10:38:50|12309.64|12309.64|12309.64|12309.64|12309.64|12309.64|12309.64|12309.64|0
1632307140000|2021-09-22 10:39:00|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1632307160000|2021-09-22 10:39:20|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|0
1632307170000|2021-09-22 10:39:30|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|0
1632307190000|2021-09-22 10:39:50|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|12310.13|0
1632307200000|2021-09-22 10:40:00|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|0
1632307240000|2021-09-22 10:40:40|12311.97|12311.97|12312.71|12312.71|12312.71|12312.71|12311.97|12311.97|0
1632307300000|2021-09-22 10:41:40|12313.18|12313.18|12313.66|12313.66|12314.13|12314.13|12313.18|12313.18|0
1632307310000|2021-09-22 10:41:50|12315.25|12315.25|12318.44|12318.44|12318.44|12318.44|12315.25|12315.25|0
1632307400000|2021-09-22 10:43:20|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|0
1632307420000|2021-09-22 10:43:40|12316.11|12316.11|12314.91|12314.91|12316.5|12316.5|12314.91|12314.91|0
1632307490000|2021-09-22 10:44:50|12315.63|12315.63|12314.91|12314.91|12315.63|12315.63|12314.91|12314.91|0
1632307520000|2021-09-22 10:45:20|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|12315.65|0
1632307550000|2021-09-22 10:45:50|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|0
1632307610000|2021-09-22 10:46:50|12316.77|12316.77|12316.77|12316.77|12316.77|12316.77|12316.77|12316.77|0
1632307640000|2021-09-22 10:47:20|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|0
1632307660000|2021-09-22 10:47:40|12316.77|12316.77|12318.36|12318.36|12318.36|12318.36|12316.77|12316.77|0
1632307740000|2021-09-22 10:49:00|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|12319.47|0
1632307800000|2021-09-22 10:50:00|12320.58|12320.58|12323.28|12323.28|12323.28|12323.28|12320.58|12320.58|0
1632307810000|2021-09-22 10:50:10|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|12321.69|0
1632307900000|2021-09-22 10:51:40|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|0
1632307920000|2021-09-22 10:52:00|12318.97|12318.97|12316.74|12316.74|12318.97|12318.97|12316.74|12316.74|0
1632307940000|2021-09-22 10:52:20|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|0
1632307980000|2021-09-22 10:53:00|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|0
1632308070000|2021-09-22 10:54:30|12316.88|12316.88|12316.88|12316.88|12316.88|12316.88|12316.88|12316.88|0
1632308110000|2021-09-22 10:55:10|12317.6|12317.6|12317.13|12317.13|12317.6|12317.6|12317.13|12317.13|0
1632308180000|2021-09-22 10:56:20|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|0
1632308220000|2021-09-22 10:57:00|12317.61|12317.61|12317.61|12317.61|12317.61|12317.61|12317.61|12317.61|0
1632308270000|2021-09-22 10:57:50|12318.09|12318.09|12319.2|12319.2|12319.2|12319.2|12318.09|12318.09|0
1632308290000|2021-09-22 10:58:10|12318.72|12318.72|12317.99|12317.99|12318.72|12318.72|12317.99|12317.99|0
1632308300000|2021-09-22 10:58:20|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|0
1632308330000|2021-09-22 10:58:50|12314.32|12314.32|12313.85|12313.85|12314.32|12314.32|12312.74|12312.74|0
1632308400000|2021-09-22 11:00:00|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1632308430000|2021-09-22 11:00:30|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|12315.04|0
1632308550000|2021-09-22 11:02:30|12318.23|12318.23|12319.18|12319.18|12319.18|12319.18|12318.23|12318.23|0
1632308570000|2021-09-22 11:02:50|12317.34|12317.34|12316.87|12316.87|12317.34|12317.34|12316.87|12316.87|0
1632308580000|2021-09-22 11:03:00|12314.54|12314.54|12309.92|12309.92|12314.54|12314.54|12309.92|12309.92|0
1632308590000|2021-09-22 11:03:10|12309.18|12309.18|12304.88|12304.88|12309.18|12309.18|12304.88|12304.88|0
1632308600000|2021-09-22 11:03:20|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|12303.78|0
1632308610000|2021-09-22 11:03:30|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|0
1632308710000|2021-09-22 11:05:10|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|12308.08|0
1632308760000|2021-09-22 11:06:00|12306.96|12306.96|12308.08|12308.08|12308.08|12308.08|12306.96|12306.96|0
1632308860000|2021-09-22 11:07:40|12308.55|12308.55|12308.08|12308.08|12308.55|12308.55|12308.08|12308.08|0
1632308900000|2021-09-22 11:08:20|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|0
1632308940000|2021-09-22 11:09:00|12308.08|12308.08|12308.71|12308.71|12308.71|12308.71|12307.6|12307.6|0
1632309000000|2021-09-22 11:10:00|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|0
1632309010000|2021-09-22 11:10:10|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|0
1632309110000|2021-09-22 11:11:50|12308.58|12308.58|12309.31|12309.31|12309.31|12309.31|12308.58|12308.58|0
1632309130000|2021-09-22 11:12:10|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|12309.79|0
1632309140000|2021-09-22 11:12:20|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|0
1632309220000|2021-09-22 11:13:40|12311.86|12311.86|12312.34|12312.34|12312.34|12312.34|12311.86|12311.86|0
1632309230000|2021-09-22 11:13:50|12312.81|12312.81|12312.81|12312.81|12312.81|12312.81|12312.81|12312.81|0
1632309310000|2021-09-22 11:15:10|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|12312.22|0
1632309320000|2021-09-22 11:15:20|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1632309390000|2021-09-22 11:16:30|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|12315.41|0
1632309410000|2021-09-22 11:16:50|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|0
1632309430000|2021-09-22 11:17:10|12315.54|12315.54|12317.61|12317.61|12317.61|12317.61|12315.54|12315.54|0
1632309460000|2021-09-22 11:17:40|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|12318.33|0
1632309540000|2021-09-22 11:19:00|12316.73|12316.73|12314.66|12314.66|12316.73|12316.73|12314.66|12314.66|0
1632309560000|2021-09-22 11:19:20|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|12316.13|0
1632309570000|2021-09-22 11:19:30|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|12317.72|0
1632309590000|2021-09-22 11:19:50|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|0
1632309640000|2021-09-22 11:20:40|12315.64|12315.64|12315.64|12315.64|12315.64|12315.64|12315.64|12315.64|0
1632309680000|2021-09-22 11:21:20|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|0
1632309710000|2021-09-22 11:21:50|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|12316.5|0
1632309760000|2021-09-22 11:22:40|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|12317.24|0
1632309770000|2021-09-22 11:22:50|12320.9|12320.9|12319.78|12319.78|12320.9|12320.9|12319.31|12319.31|0
1632309780000|2021-09-22 11:23:00|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|12319.31|0
1632309800000|2021-09-22 11:23:20|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|0
1632309820000|2021-09-22 11:23:40|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|0
1632309830000|2021-09-22 11:23:50|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|12320.9|0
1632309840000|2021-09-22 11:24:00|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|0
1632309870000|2021-09-22 11:24:30|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|0
1632309880000|2021-09-22 11:24:40|12322|12322|12322|12322|12322|12322|12322|12322|0
1632309900000|2021-09-22 11:25:00|12323.59|12323.59|12323.59|12323.59|12323.59|12323.59|12323.59|12323.59|0
1632309910000|2021-09-22 11:25:10|12324.54|12324.54|12325.02|12325.02|12325.02|12325.02|12324.54|12324.54|0
1632309920000|2021-09-22 11:25:20|12325.5|12325.5|12324.54|12324.54|12325.5|12325.5|12324.54|12324.54|0
1632309990000|2021-09-22 11:26:30|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|0
1632310000000|2021-09-22 11:26:40|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|0
1632310020000|2021-09-22 11:27:00|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|12321.84|0
1632310030000|2021-09-22 11:27:10|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|0
1632310060000|2021-09-22 11:27:40|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|12319.65|0
1632310140000|2021-09-22 11:29:00|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|12319.17|0
1632310180000|2021-09-22 11:29:40|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|0
1632310210000|2021-09-22 11:30:10|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|0
1632310240000|2021-09-22 11:30:40|12317.58|12317.58|12318.05|12318.05|12318.05|12318.05|12317.58|12317.58|0
1632310260000|2021-09-22 11:31:00|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|0
1632310340000|2021-09-22 11:32:20|12317.84|12317.84|12316.24|12316.24|12317.84|12317.84|12316.24|12316.24|0
1632310520000|2021-09-22 11:35:20|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|12315.77|0
1632310580000|2021-09-22 11:36:20|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|12316.96|0
1632310620000|2021-09-22 11:37:00|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|12315.84|0
1632310670000|2021-09-22 11:37:50|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|12315.1|0
1632310680000|2021-09-22 11:38:00|12317.18|12317.18|12318.77|12318.77|12318.77|12318.77|12317.18|12317.18|0
1632310750000|2021-09-22 11:39:10|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|12318.05|0
1632310810000|2021-09-22 11:40:10|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|12316.46|0
1632310880000|2021-09-22 11:41:20|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|0
1632310900000|2021-09-22 11:41:40|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|0
1632310920000|2021-09-22 11:42:00|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|0
1632310930000|2021-09-22 11:42:10|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|12319.53|0
1632310940000|2021-09-22 11:42:20|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|0
1632310980000|2021-09-22 11:43:00|12320.97|12320.97|12319.51|12319.51|12320.97|12320.97|12319.51|12319.51|0
1632310990000|2021-09-22 11:43:10|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|0
1632311220000|2021-09-22 11:47:00|12320.97|12320.97|12320.97|12320.97|12320.97|12320.97|12320.97|12320.97|0
1632311320000|2021-09-22 11:48:40|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|12322.56|0
1632311340000|2021-09-22 11:49:00|12322.09|12322.09|12321.61|12321.61|12322.09|12322.09|12321.61|12321.61|0
1632311370000|2021-09-22 11:49:30|12318.42|12318.42|12320.02|12320.02|12320.02|12320.02|12318.42|12318.42|0
1632311440000|2021-09-22 11:50:40|12320.49|12320.49|12320.49|12320.49|12320.49|12320.49|12318.9|12318.9|0
1632311450000|2021-09-22 11:50:50|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|12317.3|0
1632311460000|2021-09-22 11:51:00|12316.82|12316.82|12316.35|12316.35|12316.82|12316.82|12316.35|12316.35|0
1632311470000|2021-09-22 11:51:10|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|0
1632311550000|2021-09-22 11:52:30|12317.35|12317.35|12316.75|12316.75|12317.35|12317.35|12316.75|12316.75|0
1632311590000|2021-09-22 11:53:10|12318.35|12318.35|12318.35|12318.35|12318.35|12318.35|12318.35|12318.35|0
1632311610000|2021-09-22 11:53:30|12319.3|12319.3|12319.78|12319.78|12319.78|12319.78|12319.3|12319.3|0
1632311640000|2021-09-22 11:54:00|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|0
1632311730000|2021-09-22 11:55:30|12317.83|12317.83|12317.83|12317.83|12317.83|12317.83|12317.83|12317.83|0
1632311740000|2021-09-22 11:55:40|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|0
1632311790000|2021-09-22 11:56:30|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|12317.35|0
1632311870000|2021-09-22 11:57:50|12315.75|12315.75|12313.95|12313.95|12315.75|12315.75|12313.69|12313.69|0
1632311900000|2021-09-22 11:58:20|12314.42|12314.42|12313.7|12313.7|12314.42|12314.42|12313.7|12313.7|0
1632311970000|2021-09-22 11:59:30|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|0
1632311980000|2021-09-22 11:59:40|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|0
1632311990000|2021-09-22 11:59:50|12309.44|12309.44|12306.39|12306.39|12309.44|12309.44|12306.39|12306.39|0
1632312020000|2021-09-22 12:00:20|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|0
1632312060000|2021-09-22 12:01:00|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|0
1632312240000|2021-09-22 12:04:00|12309.19|12309.19|12309.19|12309.19|12309.19|12309.19|12309.19|12309.19|0
1632312250000|2021-09-22 12:04:10|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|0
1632312260000|2021-09-22 12:04:20|12309.19|12309.19|12306|12306|12309.19|12309.19|12306|12306|0
1632312270000|2021-09-22 12:04:30|12304.41|12304.41|12304.41|12304.41|12304.41|12304.41|12304.41|12304.41|0
1632312310000|2021-09-22 12:05:10|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|12305.14|0
1632312350000|2021-09-22 12:05:50|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|0
1632312360000|2021-09-22 12:06:00|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|12304.88|0
1632312370000|2021-09-22 12:06:10|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|0
1632312400000|2021-09-22 12:06:40|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|12308.55|0
1632312430000|2021-09-22 12:07:10|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|12310.15|0
1632312530000|2021-09-22 12:08:50|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|0
1632312540000|2021-09-22 12:09:00|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|0
1632312600000|2021-09-22 12:10:00|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|0
1632312670000|2021-09-22 12:11:10|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|0
1632312690000|2021-09-22 12:11:30|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|0
1632312800000|2021-09-22 12:13:20|12311.97|12311.97|12311.97|12311.97|12311.97|12311.97|12311.97|12311.97|0
1632312810000|2021-09-22 12:13:30|12313.08|12313.08|12314.52|12314.52|12314.52|12314.52|12313.08|12313.08|0
1632312900000|2021-09-22 12:15:00|12314.99|12314.99|12318.98|12318.98|12318.98|12318.98|12314.99|12314.99|0
1632312910000|2021-09-22 12:15:10|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|0
1632313020000|2021-09-22 12:17:00|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|12319.61|0
1632313060000|2021-09-22 12:17:40|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|12320.35|0
1632313070000|2021-09-22 12:17:50|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|0
1632313090000|2021-09-22 12:18:10|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|0
1632313100000|2021-09-22 12:18:20|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|0
1632313130000|2021-09-22 12:18:50|12324.26|12324.26|12324.98|12324.98|12324.98|12324.98|12324.26|12324.26|0
1632313200000|2021-09-22 12:20:00|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|0
1632313210000|2021-09-22 12:20:10|12327.05|12327.05|12327.05|12327.05|12327.05|12327.05|12327.05|12327.05|0
1632313250000|2021-09-22 12:20:50|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|12325.46|0
1632313280000|2021-09-22 12:21:20|12323.86|12323.86|12323.86|12323.86|12323.86|12323.86|12323.86|12323.86|0
1632313340000|2021-09-22 12:22:20|12322.26|12322.26|12325.46|12325.46|12325.46|12325.46|12322.26|12322.26|0
1632313350000|2021-09-22 12:22:30|12328.65|12328.65|12335.98|12335.98|12335.98|12335.98|12328.65|12328.65|0
1632313370000|2021-09-22 12:22:50|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|0
1632313390000|2021-09-22 12:23:10|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|12337.41|0
1632313440000|2021-09-22 12:24:00|12338.52|12338.52|12336.92|12336.92|12338.52|12338.52|12336.92|12336.92|0
1632313460000|2021-09-22 12:24:20|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|0
1632313470000|2021-09-22 12:24:30|12338.04|12338.04|12338.04|12338.04|12338.04|12338.04|12338.04|12338.04|0
1632313500000|2021-09-22 12:25:00|12334.85|12334.85|12333.25|12333.25|12334.85|12334.85|12333.25|12333.25|0
1632313510000|2021-09-22 12:25:10|12334.85|12334.85|12333.25|12333.25|12334.85|12334.85|12333.25|12333.25|0
1632313580000|2021-09-22 12:26:20|12333.99|12333.99|12335.45|12335.45|12335.45|12335.45|12333.99|12333.99|0
1632313590000|2021-09-22 12:26:30|12335.93|12335.93|12337.53|12337.53|12337.53|12337.53|12335.93|12335.93|0
1632313620000|2021-09-22 12:27:00|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|0
1632313650000|2021-09-22 12:27:30|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|0
1632313670000|2021-09-22 12:27:50|12335.72|12335.72|12334.99|12334.99|12335.72|12335.72|12334.99|12334.99|0
1632313690000|2021-09-22 12:28:10|12333.52|12333.52|12332.33|12332.33|12333.52|12333.52|12332.33|12332.33|0
1632313700000|2021-09-22 12:28:20|12332.92|12332.92|12332.33|12332.33|12332.92|12332.92|12332.33|12332.33|0
1632313710000|2021-09-22 12:28:30|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|0
1632313760000|2021-09-22 12:29:20|12331|12331|12331|12331|12331|12331|12331|12331|0
1632313800000|2021-09-22 12:30:00|12332.19|12332.19|12331.19|12331.19|12332.79|12332.79|12331.19|12331.19|0
1632313820000|2021-09-22 12:30:20|12330.55|12330.55|12330.55|12330.55|12331.19|12331.19|12330.55|12330.55|0
1632313860000|2021-09-22 12:31:00|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|0
1632313870000|2021-09-22 12:31:10|12334.48|12334.48|12334.48|12334.48|12334.48|12334.48|12334.48|12334.48|0
1632313880000|2021-09-22 12:31:20|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|0
1632313920000|2021-09-22 12:32:00|12337.54|12337.54|12336.81|12336.81|12337.54|12337.54|12336.81|12336.81|0
1632313960000|2021-09-22 12:32:40|12337.28|12337.28|12337.28|12337.28|12337.28|12337.28|12337.28|12337.28|0
1632314010000|2021-09-22 12:33:30|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|12338.39|0
1632314090000|2021-09-22 12:34:50|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|12338.87|0
1632314110000|2021-09-22 12:35:10|12339.34|12339.34|12340.46|12340.46|12340.46|12340.46|12339.34|12339.34|0
1632314130000|2021-09-22 12:35:30|12341.18|12341.18|12341.18|12341.18|12341.18|12341.18|12341.18|12341.18|0
1632314250000|2021-09-22 12:37:30|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|0
1632314260000|2021-09-22 12:37:40|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|0
1632314310000|2021-09-22 12:38:30|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|0
1632314360000|2021-09-22 12:39:20|12343.67|12343.67|12345.27|12345.27|12345.27|12345.27|12343.67|12343.67|0
1632314390000|2021-09-22 12:39:50|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|0
1632314460000|2021-09-22 12:41:00|12346.87|12346.87|12348.47|12348.47|12348.47|12348.47|12346.87|12346.87|0
1632314500000|2021-09-22 12:41:40|12350.06|12350.06|12350.06|12350.06|12350.06|12350.06|12350.06|12350.06|0
1632314570000|2021-09-22 12:42:50|12350.8|12350.8|12351.75|12351.75|12351.75|12351.75|12350.8|12350.8|0
1632314590000|2021-09-22 12:43:10|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|12352.86|0
1632314610000|2021-09-22 12:43:30|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|0
1632314690000|2021-09-22 12:44:50|12354.44|12354.44|12356.51|12356.51|12356.51|12356.51|12354.44|12354.44|0
1632314700000|2021-09-22 12:45:00|12356.99|12356.99|12356.51|12356.51|12356.99|12356.99|12356.51|12356.51|0
1632314720000|2021-09-22 12:45:20|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|0
1632314740000|2021-09-22 12:45:40|12358.35|12358.35|12359.09|12359.09|12359.09|12359.09|12358.35|12358.35|0
1632314760000|2021-09-22 12:46:00|12355.9|12355.9|12355.16|12355.16|12355.9|12355.9|12355.16|12355.16|0
1632314770000|2021-09-22 12:46:10|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|0
1632314820000|2021-09-22 12:47:00|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|12353.58|0
1632314850000|2021-09-22 12:47:30|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|0
1632314980000|2021-09-22 12:49:40|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|0
1632315040000|2021-09-22 12:50:40|12352.94|12352.94|12353.41|12353.41|12353.41|12353.41|12352.94|12352.94|0
1632315050000|2021-09-22 12:50:50|12355.01|12355.01|12356.6|12356.6|12356.6|12356.6|12355.01|12355.01|0
1632315070000|2021-09-22 12:51:10|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|0
1632315130000|2021-09-22 12:52:10|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|0
1632315160000|2021-09-22 12:52:40|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|0
1632315210000|2021-09-22 12:53:30|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|0
1632315270000|2021-09-22 12:54:30|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|0
1632315280000|2021-09-22 12:54:40|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|12359.82|0
1632315290000|2021-09-22 12:54:50|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1632315300000|2021-09-22 12:55:00|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|12362.85|0
1632315310000|2021-09-22 12:55:10|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|12363.8|0
1632315320000|2021-09-22 12:55:20|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1632315350000|2021-09-22 12:55:50|12365.88|12365.88|12366.35|12366.35|12366.35|12366.35|12365.88|12365.88|0
1632315360000|2021-09-22 12:56:00|12365.72|12365.72|12364.92|12364.92|12366.99|12366.99|12364.92|12364.92|0
1632315370000|2021-09-22 12:56:10|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|0
1632315410000|2021-09-22 12:56:50|12364.28|12364.28|12364.76|12364.76|12364.76|12364.76|12364.28|12364.28|0
1632315430000|2021-09-22 12:57:10|12365.23|12365.23|12365.23|12365.23|12365.23|12365.23|12365.23|12365.23|0
1632315470000|2021-09-22 12:57:50|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|12366.35|0
1632315480000|2021-09-22 12:58:00|12367.46|12367.46|12368.57|12368.57|12368.57|12368.57|12367.46|12367.46|0
1632315500000|2021-09-22 12:58:20|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|0
1632315520000|2021-09-22 12:58:40|12368.57|12368.57|12369.04|12369.04|12369.04|12369.04|12368.57|12368.57|0
1632315540000|2021-09-22 12:59:00|12369.64|12369.64|12371.23|12371.23|12371.23|12371.23|12369.64|12369.64|0
1632315580000|2021-09-22 12:59:40|12370.13|12370.13|12369.02|12369.02|12370.13|12370.13|12369.02|12369.02|0
1632315600000|2021-09-22 13:00:00|12368.54|12368.54|12368.07|12368.07|12368.54|12368.54|12368.07|12368.07|0
1632315610000|2021-09-22 13:00:10|12367.35|12367.35|12365.91|12365.91|12367.35|12367.35|12365.91|12365.91|0
1632315640000|2021-09-22 13:00:40|12367.38|12367.38|12365.78|12365.78|12367.38|12367.38|12365.78|12365.78|0
1632315670000|2021-09-22 13:01:10|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|0
1632315710000|2021-09-22 13:01:50|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|12366.98|0
1632315720000|2021-09-22 13:02:00|12368.57|12368.57|12369.29|12369.29|12369.29|12369.29|12368.57|12368.57|0
1632315750000|2021-09-22 13:02:30|12368.81|12368.81|12370.89|12370.89|12370.89|12370.89|12368.81|12368.81|0
1632315760000|2021-09-22 13:02:40|12370.15|12370.15|12370.63|12370.63|12370.63|12370.63|12370.15|12370.15|0
1632315790000|2021-09-22 13:03:10|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|0
1632315810000|2021-09-22 13:03:30|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|12373.82|0
1632315820000|2021-09-22 13:03:40|12370.63|12370.63|12370.63|12370.63|12370.63|12370.63|12370.63|12370.63|0
1632315830000|2021-09-22 13:03:50|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|0
1632315840000|2021-09-22 13:04:00|12370.87|12370.87|12366.09|12366.09|12370.87|12370.87|12366.09|12366.09|0
1632315850000|2021-09-22 13:04:10|12365.35|12365.35|12364.88|12364.88|12365.35|12365.35|12364.88|12364.88|0
1632315860000|2021-09-22 13:04:20|12366.47|12366.47|12367.59|12367.59|12367.59|12367.59|12366.47|12366.47|0
1632315950000|2021-09-22 13:05:50|12369.18|12369.18|12368.71|12368.71|12369.18|12369.18|12368.71|12368.71|0
1632315960000|2021-09-22 13:06:00|12370.3|12370.3|12370.3|12370.3|12370.3|12370.3|12370.3|12370.3|0
1632315970000|2021-09-22 13:06:10|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|12371.77|0
1632315980000|2021-09-22 13:06:20|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|0
1632316020000|2021-09-22 13:07:00|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|12371.3|0
1632316130000|2021-09-22 13:08:50|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|0
1632316170000|2021-09-22 13:09:30|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|12369.97|0
1632316180000|2021-09-22 13:09:40|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|0
1632316310000|2021-09-22 13:11:50|12367.78|12367.78|12367.78|12367.78|12367.78|12367.78|12367.78|12367.78|0
1632316320000|2021-09-22 13:12:00|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|12366.18|0
1632316330000|2021-09-22 13:12:10|12365.45|12365.45|12367.04|12367.04|12367.04|12367.04|12365.45|12365.45|0
1632316370000|2021-09-22 13:12:50|12367.52|12367.52|12367.99|12367.99|12367.99|12367.99|12367.52|12367.52|0
1632316380000|2021-09-22 13:13:00|12367.52|12367.52|12367.52|12367.52|12367.52|12367.52|12367.52|12367.52|0
1632316390000|2021-09-22 13:13:10|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1632316400000|2021-09-22 13:13:20|12369.85|12369.85|12371.44|12371.44|12371.44|12371.44|12369.85|12369.85|0
1632316410000|2021-09-22 13:13:30|12370.34|12370.34|12368.74|12368.74|12370.34|12370.34|12368.74|12368.74|0
1632316420000|2021-09-22 13:13:40|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|12367.63|0
1632316440000|2021-09-22 13:14:00|12368.11|12368.11|12368.11|12368.11|12368.11|12368.11|12368.11|12368.11|0
1632316490000|2021-09-22 13:14:50|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|12369.22|0
1632316510000|2021-09-22 13:15:10|12369.95|12369.95|12370.68|12370.68|12370.68|12370.68|12369.95|12369.95|0
1632316530000|2021-09-22 13:15:30|12369.09|12369.09|12367.49|12367.49|12369.09|12369.09|12367.49|12367.49|0
1632316540000|2021-09-22 13:15:40|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|12365.9|0
1632316570000|2021-09-22 13:16:10|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|12366.63|0
1632316610000|2021-09-22 13:16:50|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|0
1632316620000|2021-09-22 13:17:00|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|0
1632316640000|2021-09-22 13:17:20|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|0
1632316690000|2021-09-22 13:18:10|12367.94|12367.94|12367.2|12367.2|12367.94|12367.94|12367.2|12367.2|0
1632316710000|2021-09-22 13:18:30|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1632316750000|2021-09-22 13:19:10|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|12365.29|0
1632316770000|2021-09-22 13:19:30|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|0
1632316780000|2021-09-22 13:19:40|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1632316840000|2021-09-22 13:20:40|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|0
1632316850000|2021-09-22 13:20:50|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|0
1632316900000|2021-09-22 13:21:40|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|0
1632316920000|2021-09-22 13:22:00|12360.34|12360.34|12359.23|12359.23|12360.34|12360.34|12357.63|12357.63|0
1632316950000|2021-09-22 13:22:30|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|0
1632316980000|2021-09-22 13:23:00|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|12359.48|0
1632317000000|2021-09-22 13:23:20|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|0
1632317020000|2021-09-22 13:23:40|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1632317060000|2021-09-22 13:24:20|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|0
1632317090000|2021-09-22 13:24:50|12361.63|12361.63|12360.05|12360.05|12361.63|12361.63|12360.05|12360.05|0
1632317110000|2021-09-22 13:25:10|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|0
1632317140000|2021-09-22 13:25:40|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|0
1632317160000|2021-09-22 13:26:00|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|0
1632317220000|2021-09-22 13:27:00|12359.04|12359.04|12359.78|12359.78|12359.78|12359.78|12359.04|12359.04|0
1632317340000|2021-09-22 13:29:00|12359.18|12359.18|12359.18|12359.18|12359.18|12359.18|12359.18|12359.18|0
1632317360000|2021-09-22 13:29:20|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|0
1632317370000|2021-09-22 13:29:30|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|0
1632317390000|2021-09-22 13:29:50|12360.03|12360.03|12359.56|12359.56|12360.03|12360.03|12359.56|12359.56|0
1632317400000|2021-09-22 13:30:00|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|0
1632317410000|2021-09-22 13:30:10|12357.49|12357.49|12356.77|12356.77|12357.49|12357.49|12356.77|12356.77|0
1632317440000|2021-09-22 13:30:40|12355.66|12355.66|12355.18|12355.18|12355.66|12355.66|12355.18|12355.18|0
1632317460000|2021-09-22 13:31:00|12354.45|12354.45|12354.45|12354.45|12354.45|12354.45|12354.45|12354.45|0
1632317470000|2021-09-22 13:31:10|12353.72|12353.72|12353.72|12353.72|12353.72|12353.72|12353.72|12353.72|0
1632317500000|2021-09-22 13:31:40|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|0
1632317510000|2021-09-22 13:31:50|12353.72|12353.72|12354.19|12354.19|12354.19|12354.19|12353.72|12353.72|0
1632317520000|2021-09-22 13:32:00|12355.3|12355.3|12352.11|12352.11|12355.3|12355.3|12352.11|12352.11|0
1632317530000|2021-09-22 13:32:10|12351.63|12351.63|12351.63|12351.63|12351.63|12351.63|12351.63|12351.63|0
1632317570000|2021-09-22 13:32:50|12351.16|12351.16|12350.68|12350.68|12351.16|12351.16|12350.68|12350.68|0
1632317580000|2021-09-22 13:33:00|12350.2|12350.2|12349.47|12349.47|12350.2|12350.2|12349.47|12349.47|0
1632317590000|2021-09-22 13:33:10|12350.42|12350.42|12353.61|12353.61|12353.61|12353.61|12350.42|12350.42|0
1632317600000|2021-09-22 13:33:20|12354.35|12354.35|12357.54|12357.54|12357.54|12357.54|12354.35|12354.35|0
1632317610000|2021-09-22 13:33:30|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1632317640000|2021-09-22 13:34:00|12357.54|12357.54|12354.35|12354.35|12357.54|12357.54|12354.35|12354.35|0
1632317650000|2021-09-22 13:34:10|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|12353.71|0
1632317660000|2021-09-22 13:34:20|12354.44|12354.44|12355.55|12355.55|12355.55|12355.55|12354.44|12354.44|0
1632317680000|2021-09-22 13:34:40|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1632317700000|2021-09-22 13:35:00|12356.2|12356.2|12353.01|12353.01|12356.2|12356.2|12351.41|12351.41|0
1632317760000|2021-09-22 13:36:00|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1632317790000|2021-09-22 13:36:30|12353.96|12353.96|12357.15|12357.15|12357.15|12357.15|12353.96|12353.96|0
1632317810000|2021-09-22 13:36:50|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|0
1632317840000|2021-09-22 13:37:20|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|0
1632317850000|2021-09-22 13:37:30|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|0
1632317860000|2021-09-22 13:37:40|12357.63|12357.63|12362.41|12362.41|12362.41|12362.41|12357.63|12357.63|0
1632317870000|2021-09-22 13:37:50|12364.01|12364.01|12362.41|12362.41|12364.01|12364.01|12362.41|12362.41|0
1632317880000|2021-09-22 13:38:00|12363.52|12363.52|12365.36|12365.36|12365.36|12365.36|12363.52|12363.52|0
1632317900000|2021-09-22 13:38:20|12363.77|12363.77|12368.54|12368.54|12368.54|12368.54|12363.77|12363.77|0
1632317910000|2021-09-22 13:38:30|12369.65|12369.65|12368.05|12368.05|12369.65|12369.65|12368.05|12368.05|0
1632317930000|2021-09-22 13:38:50|12366.46|12366.46|12364.86|12364.86|12366.46|12366.46|12364.86|12364.86|0
1632317940000|2021-09-22 13:39:00|12365.6|12365.6|12366.33|12366.33|12366.33|12366.33|12365.6|12365.6|0
1632317990000|2021-09-22 13:39:50|12367.6|12367.6|12366.33|12366.33|12367.6|12367.6|12366.33|12366.33|0
1632318030000|2021-09-22 13:40:30|12369.52|12369.52|12371.12|12371.12|12371.12|12371.12|12369.52|12369.52|0
1632318060000|2021-09-22 13:41:00|12373.5|12373.5|12372.31|12372.31|12373.5|12373.5|12372.31|12372.31|0
1632318070000|2021-09-22 13:41:10|12372.78|12372.78|12372.78|12372.78|12372.78|12372.78|12372.78|12372.78|0
1632318090000|2021-09-22 13:41:30|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|12374.38|0
1632318100000|2021-09-22 13:41:40|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|0
1632318120000|2021-09-22 13:42:00|12377.57|12377.57|12380.59|12380.59|12380.59|12380.59|12377.57|12377.57|0
1632318150000|2021-09-22 13:42:30|12381.19|12381.19|12380.59|12380.59|12381.19|12381.19|12380.59|12380.59|0
1632318180000|2021-09-22 13:43:00|12379|12379|12379|12379|12379|12379|12379|12379|0
1632318210000|2021-09-22 13:43:30|12377.4|12377.4|12377.4|12377.4|12377.4|12377.4|12377.4|12377.4|0
1632318240000|2021-09-22 13:44:00|12377.88|12377.88|12376.28|12376.28|12377.88|12377.88|12376.28|12376.28|0
1632318250000|2021-09-22 13:44:10|12375.17|12375.17|12375.17|12375.17|12375.17|12375.17|12375.17|12375.17|0
1632318260000|2021-09-22 13:44:20|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|0
1632318310000|2021-09-22 13:45:10|12377.88|12377.88|12381.8|12381.8|12381.8|12381.8|12377.88|12377.88|0
1632318330000|2021-09-22 13:45:30|12382.91|12382.91|12382.91|12382.91|12382.91|12382.91|12382.91|12382.91|0
1632318340000|2021-09-22 13:45:40|12384.02|12384.02|12384.49|12384.49|12384.49|12384.49|12384.02|12384.02|0
1632318360000|2021-09-22 13:46:00|12384.02|12384.02|12377.64|12377.64|12384.02|12384.02|12377.64|12377.64|0
1632318420000|2021-09-22 13:47:00|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1632318430000|2021-09-22 13:47:10|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|0
1632318450000|2021-09-22 13:47:30|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|12378.37|0
1632318470000|2021-09-22 13:47:50|12377.89|12377.89|12376.94|12376.94|12377.89|12377.89|12376.94|12376.94|0
1632318500000|2021-09-22 13:48:20|12375.35|12375.35|12376.94|12376.94|12376.94|12376.94|12375.35|12375.35|0
1632318520000|2021-09-22 13:48:40|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|0
1632318540000|2021-09-22 13:49:00|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|0
1632318570000|2021-09-22 13:49:30|12376|12376|12378.07|12378.07|12378.07|12378.07|12376|12376|0
1632318580000|2021-09-22 13:49:40|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|12379.67|0
1632318600000|2021-09-22 13:50:00|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1632318610000|2021-09-22 13:50:10|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1632318630000|2021-09-22 13:50:30|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1632318700000|2021-09-22 13:51:40|12377.43|12377.43|12376.95|12376.95|12377.43|12377.43|12376.95|12376.95|0
1632318710000|2021-09-22 13:51:50|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|0
1632318730000|2021-09-22 13:52:10|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1632318740000|2021-09-22 13:52:20|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|0
1632318780000|2021-09-22 13:53:00|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|12378.45|0
1632318790000|2021-09-22 13:53:10|12380.04|12380.04|12383.23|12383.23|12383.23|12383.23|12380.04|12380.04|0
1632318800000|2021-09-22 13:53:20|12384.83|12384.83|12381.64|12381.64|12384.83|12384.83|12381.64|12381.64|0
1632318820000|2021-09-22 13:53:40|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|0
1632318840000|2021-09-22 13:54:00|12380.52|12380.52|12378.93|12378.93|12380.52|12380.52|12378.93|12378.93|0
1632318880000|2021-09-22 13:54:40|12379.4|12379.4|12381|12381|12381|12381|12379.4|12379.4|0
1632318900000|2021-09-22 13:55:00|12382.59|12382.59|12381.73|12381.73|12384.19|12384.19|12381.73|12381.73|0
1632318920000|2021-09-22 13:55:20|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1632318950000|2021-09-22 13:55:50|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|0
1632318970000|2021-09-22 13:56:10|12384.28|12384.28|12389.54|12389.54|12389.54|12389.54|12384.28|12384.28|0
1632318990000|2021-09-22 13:56:30|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|12388.43|0
1632319000000|2021-09-22 13:56:40|12389.54|12389.54|12389.54|12389.54|12392.73|12392.73|12389.54|12389.54|0
1632319020000|2021-09-22 13:57:00|12388.94|12388.94|12387.35|12387.35|12388.94|12388.94|12387.35|12387.35|0
1632319030000|2021-09-22 13:57:10|12386.4|12386.4|12385.28|12385.28|12386.87|12386.87|12385.28|12385.28|0
1632319040000|2021-09-22 13:57:20|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|0
1632319130000|2021-09-22 13:58:50|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|0
1632319140000|2021-09-22 13:59:00|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|0
1632319190000|2021-09-22 13:59:50|12386.01|12386.01|12387.12|12387.12|12387.12|12387.12|12386.01|12386.01|0
1632319200000|2021-09-22 14:00:00|12388.71|12388.71|12387.99|12387.99|12388.71|12388.71|12387.99|12387.99|0
1632319210000|2021-09-22 14:00:10|12389.59|12389.59|12390.54|12390.54|12390.54|12390.54|12389.59|12389.59|0
1632319230000|2021-09-22 14:00:30|12391.02|12391.02|12392.45|12392.45|12393.09|12393.09|12391.02|12391.02|0
1632319260000|2021-09-22 14:01:00|12393.92|12393.92|12394.87|12394.87|12394.87|12394.87|12393.92|12393.92|0
1632319290000|2021-09-22 14:01:30|12396.47|12396.47|12395.35|12395.35|12396.47|12396.47|12395.35|12395.35|0
1632319300000|2021-09-22 14:01:40|12396.82|12396.82|12398.41|12398.41|12398.41|12398.41|12396.82|12396.82|0
1632319330000|2021-09-22 14:02:10|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|12400.01|0
1632319340000|2021-09-22 14:02:20|12401.43|12401.43|12402.54|12402.54|12402.54|12402.54|12401.43|12401.43|0
1632319360000|2021-09-22 14:02:40|12400.95|12400.95|12402.54|12402.54|12402.54|12402.54|12400.95|12400.95|0
1632319380000|2021-09-22 14:03:00|12399.35|12399.35|12396.16|12396.16|12399.35|12399.35|12396.16|12396.16|0
1632319410000|2021-09-22 14:03:30|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|0
1632319460000|2021-09-22 14:04:20|12394.1|12394.1|12393.62|12393.62|12394.1|12394.1|12393.62|12393.62|0
1632319480000|2021-09-22 14:04:40|12392.91|12392.91|12391.31|12391.31|12392.91|12392.91|12391.31|12391.31|0
1632319490000|2021-09-22 14:04:50|12390.2|12390.2|12388.73|12388.73|12390.2|12390.2|12388.73|12388.73|0
1632319510000|2021-09-22 14:05:10|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|0
1632319550000|2021-09-22 14:05:50|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|12387.52|0
1632319560000|2021-09-22 14:06:00|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|0
1632319570000|2021-09-22 14:06:10|12386.4|12386.4|12388|12388|12388|12388|12386.4|12386.4|0
1632319610000|2021-09-22 14:06:50|12388.95|12388.95|12388.48|12388.48|12388.95|12388.95|12388.48|12388.48|0
1632319630000|2021-09-22 14:07:10|12390.07|12390.07|12390.07|12390.07|12390.07|12390.07|12390.07|12390.07|0
1632319670000|2021-09-22 14:07:50|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|0
1632319680000|2021-09-22 14:08:00|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1632319700000|2021-09-22 14:08:20|12393.11|12393.11|12396.3|12396.3|12396.3|12396.3|12393.11|12393.11|0
1632319710000|2021-09-22 14:08:30|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1632319720000|2021-09-22 14:08:40|12395.42|12395.42|12397.02|12397.02|12397.02|12397.02|12395.42|12395.42|0
1632319730000|2021-09-22 14:08:50|12396.28|12396.28|12395.17|12395.17|12396.28|12396.28|12395.17|12395.17|0
1632319750000|2021-09-22 14:09:10|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|12394.06|0
1632319760000|2021-09-22 14:09:20|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1632319780000|2021-09-22 14:09:40|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|12389.76|0
1632319840000|2021-09-22 14:10:40|12389.28|12389.28|12388.33|12388.33|12389.28|12389.28|12388.33|12388.33|0
1632319850000|2021-09-22 14:10:50|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|0
1632319880000|2021-09-22 14:11:20|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|0
1632319890000|2021-09-22 14:11:30|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|0
1632319910000|2021-09-22 14:11:50|12384.17|12384.17|12385.28|12385.28|12385.28|12385.28|12384.17|12384.17|0
1632319920000|2021-09-22 14:12:00|12384.81|12384.81|12384.33|12384.33|12384.81|12384.81|12384.33|12384.33|0
1632319930000|2021-09-22 14:12:10|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|12384.81|0
1632319940000|2021-09-22 14:12:20|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|0
1632319970000|2021-09-22 14:12:50|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|0
1632319980000|2021-09-22 14:13:00|12383.33|12383.33|12382.85|12382.85|12383.33|12383.33|12382.85|12382.85|0
1632319990000|2021-09-22 14:13:10|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|12381.26|0
1632320000000|2021-09-22 14:13:20|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|12380.78|0
1632320010000|2021-09-22 14:13:30|12381.26|12381.26|12380.14|12380.14|12381.26|12381.26|12380.14|12380.14|0
1632320030000|2021-09-22 14:13:50|12380.62|12380.62|12379.03|12379.03|12380.62|12380.62|12379.03|12379.03|0
1632320040000|2021-09-22 14:14:00|12380.63|12380.63|12379.99|12379.99|12380.63|12380.63|12379.51|12379.51|0
1632320050000|2021-09-22 14:14:10|12381.58|12381.58|12382.06|12382.06|12382.06|12382.06|12381.58|12381.58|0
1632320060000|2021-09-22 14:14:20|12382.79|12382.79|12384.24|12384.24|12384.24|12384.24|12382.79|12382.79|0
1632320070000|2021-09-22 14:14:30|12385.84|12385.84|12386.46|12386.46|12386.46|12386.46|12384.24|12384.24|0
1632320090000|2021-09-22 14:14:50|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|12384.86|0
1632320120000|2021-09-22 14:15:20|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1632320160000|2021-09-22 14:16:00|12385.82|12385.82|12386.92|12386.92|12386.92|12386.92|12385.82|12385.82|0
1632320190000|2021-09-22 14:16:30|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|0
1632320210000|2021-09-22 14:16:50|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|0
1632320220000|2021-09-22 14:17:00|12387.09|12387.09|12389.8|12389.8|12389.8|12389.8|12387.09|12387.09|0
1632320230000|2021-09-22 14:17:10|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|0
1632320240000|2021-09-22 14:17:20|12389.16|12389.16|12389.16|12389.16|12389.16|12389.16|12389.16|12389.16|0
1632320250000|2021-09-22 14:17:30|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|12389.88|0
1632320260000|2021-09-22 14:17:40|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|0
1632320270000|2021-09-22 14:17:50|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|0
1632320280000|2021-09-22 14:18:00|12393.62|12393.62|12396.82|12396.82|12396.82|12396.82|12393.62|12393.62|0
1632320290000|2021-09-22 14:18:10|12395.22|12395.22|12392.03|12392.03|12395.7|12395.7|12392.03|12392.03|0
1632320300000|2021-09-22 14:18:20|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|0
1632320370000|2021-09-22 14:19:30|12392.51|12392.51|12391.39|12391.39|12392.51|12392.51|12391.39|12391.39|0
1632320380000|2021-09-22 14:19:40|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|0
1632320400000|2021-09-22 14:20:00|12394.74|12394.74|12400.48|12400.48|12400.48|12400.48|12393.62|12393.62|0
1632320410000|2021-09-22 14:20:10|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|12402.08|0
1632320430000|2021-09-22 14:20:30|12397.29|12397.29|12395.86|12395.86|12397.29|12397.29|12395.86|12395.86|0
1632320450000|2021-09-22 14:20:50|12396.34|12396.34|12396.34|12396.34|12396.34|12396.34|12396.34|12396.34|0
1632320460000|2021-09-22 14:21:00|12397.93|12397.93|12396.34|12396.34|12397.93|12397.93|12396.34|12396.34|0
1632320470000|2021-09-22 14:21:10|12395.86|12395.86|12395.39|12395.39|12395.86|12395.86|12395.39|12395.39|0
1632320480000|2021-09-22 14:21:20|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1632320490000|2021-09-22 14:21:30|12395.39|12395.39|12395.86|12395.86|12395.86|12395.86|12395.39|12395.39|0
1632320500000|2021-09-22 14:21:40|12397.46|12397.46|12397.95|12397.95|12399.54|12399.54|12396.35|12396.35|0
1632320520000|2021-09-22 14:22:00|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|0
1632320530000|2021-09-22 14:22:10|12401.14|12401.14|12400.4|12400.4|12401.14|12401.14|12400.4|12400.4|0
1632320560000|2021-09-22 14:22:40|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|0
1632320650000|2021-09-22 14:24:10|12398.55|12398.55|12400.15|12400.15|12400.15|12400.15|12398.55|12398.55|0
1632320700000|2021-09-22 14:25:00|12398.55|12398.55|12399.17|12399.17|12400.15|12400.15|12396.96|12396.96|0
1632320710000|2021-09-22 14:25:10|12397.58|12397.58|12397.58|12397.58|12397.58|12397.58|12397.58|12397.58|0
1632320720000|2021-09-22 14:25:20|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|0
1632320730000|2021-09-22 14:25:30|12400.28|12400.28|12400.28|12400.28|12400.28|12400.28|12400.28|12400.28|0
1632320770000|2021-09-22 14:26:10|12401.88|12401.88|12401.16|12401.16|12401.88|12401.88|12401.16|12401.16|0
1632320800000|2021-09-22 14:26:40|12401.63|12401.63|12401.16|12401.16|12401.63|12401.63|12401.16|12401.16|0
1632320820000|2021-09-22 14:27:00|12401.63|12401.63|12403.23|12403.23|12403.23|12403.23|12401.63|12401.63|0
1632320840000|2021-09-22 14:27:20|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|12401.63|0
1632320850000|2021-09-22 14:27:30|12403.23|12403.23|12403.23|12403.23|12403.23|12403.23|12403.23|12403.23|0
1632320860000|2021-09-22 14:27:40|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1632320870000|2021-09-22 14:27:50|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|0
1632320880000|2021-09-22 14:28:00|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|0
1632320920000|2021-09-22 14:28:40|12406.43|12406.43|12406.43|12406.43|12406.43|12406.43|12406.43|12406.43|0
1632320930000|2021-09-22 14:28:50|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|0
1632320980000|2021-09-22 14:29:40|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|12403.24|12403.24|0
1632320990000|2021-09-22 14:29:50|12403.24|12403.24|12402.76|12402.76|12403.24|12403.24|12402.76|12402.76|0
1632321020000|2021-09-22 14:30:20|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|0
1632321030000|2021-09-22 14:30:30|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|0
1632321040000|2021-09-22 14:30:40|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|12403.24|0
1632321060000|2021-09-22 14:31:00|12402.76|12402.76|12403.4|12403.4|12403.4|12403.4|12402.76|12402.76|0
1632321070000|2021-09-22 14:31:10|12405|12405|12405|12405|12405|12405|12405|12405|0
1632321080000|2021-09-22 14:31:20|12405.47|12405.47|12405.47|12405.47|12405.47|12405.47|12405.47|12405.47|0
1632321090000|2021-09-22 14:31:30|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|12407.07|0
1632321120000|2021-09-22 14:32:00|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|12408.66|0
1632321130000|2021-09-22 14:32:10|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|12410.26|0
1632321170000|2021-09-22 14:32:50|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|0
1632321180000|2021-09-22 14:33:00|12411.45|12411.45|12413.91|12413.91|12413.91|12413.91|12410.98|12410.98|0
1632321200000|2021-09-22 14:33:20|12412.45|12412.45|12414.04|12414.04|12414.04|12414.04|12412.45|12412.45|0
1632321220000|2021-09-22 14:33:40|12414.77|12414.77|12415.25|12415.25|12415.25|12415.25|12414.77|12414.77|0
1632321230000|2021-09-22 14:33:50|12416.85|12416.85|12415.25|12415.25|12416.85|12416.85|12415.25|12415.25|0
1632321240000|2021-09-22 14:34:00|12413.66|12413.66|12414.13|12414.13|12414.13|12414.13|12413.66|12413.66|0
1632321250000|2021-09-22 14:34:10|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|0
1632321260000|2021-09-22 14:34:20|12412.06|12412.06|12413.18|12413.18|12413.18|12413.18|12412.06|12412.06|0
1632321300000|2021-09-22 14:35:00|12413.77|12413.77|12413.18|12413.18|12413.77|12413.77|12413.18|12413.18|0
1632321310000|2021-09-22 14:35:10|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|0
1632321370000|2021-09-22 14:36:10|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|12416.85|0
1632321400000|2021-09-22 14:36:40|12418.44|12418.44|12412.55|12412.55|12418.44|12418.44|12412.55|12412.55|0
1632321420000|2021-09-22 14:37:00|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|0
1632321430000|2021-09-22 14:37:10|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|0
1632321440000|2021-09-22 14:37:20|12417.33|12417.33|12416.6|12416.6|12417.33|12417.33|12416.6|12416.6|0
1632321450000|2021-09-22 14:37:30|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|0
1632321460000|2021-09-22 14:37:40|12414.4|12414.4|12415.61|12415.61|12415.87|12415.87|12414.4|12414.4|0
1632321470000|2021-09-22 14:37:50|12416.8|12416.8|12420.23|12420.23|12420.23|12420.23|12415.61|12415.61|0
1632321480000|2021-09-22 14:38:00|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|12419.27|0
1632321520000|2021-09-22 14:38:40|12420.01|12420.01|12418.41|12418.41|12420.01|12420.01|12418.41|12418.41|0
1632321530000|2021-09-22 14:38:50|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|0
1632321540000|2021-09-22 14:39:00|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|12415.7|0
1632321560000|2021-09-22 14:39:20|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|0
1632321570000|2021-09-22 14:39:30|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|12417.44|0
1632321580000|2021-09-22 14:39:40|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|0
1632321610000|2021-09-22 14:40:10|12421.11|12421.11|12420.37|12420.37|12422.89|12422.89|12420.37|12420.37|0
1632321620000|2021-09-22 14:40:20|12421.97|12421.97|12423.56|12423.56|12423.56|12423.56|12421.97|12421.97|0
1632321630000|2021-09-22 14:40:30|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|0
1632321640000|2021-09-22 14:40:40|12423.56|12423.56|12421.97|12421.97|12423.56|12423.56|12421.97|12421.97|0
1632321680000|2021-09-22 14:41:20|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|0
1632321690000|2021-09-22 14:41:30|12422.35|12422.35|12423.47|12423.47|12423.47|12423.47|12422.35|12422.35|0
1632321700000|2021-09-22 14:41:40|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|0
1632321720000|2021-09-22 14:42:00|12422.83|12422.83|12422.35|12422.35|12422.83|12422.83|12421.23|12421.23|0
1632321730000|2021-09-22 14:42:10|12423.95|12423.95|12423.95|12423.95|12423.95|12423.95|12423.95|12423.95|0
1632321750000|2021-09-22 14:42:30|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|12425.37|0
1632321760000|2021-09-22 14:42:40|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|0
1632321790000|2021-09-22 14:43:10|12424.5|12424.5|12424.5|12424.5|12424.5|12424.5|12424.5|12424.5|0
1632321830000|2021-09-22 14:43:50|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|12424.02|0
1632321840000|2021-09-22 14:44:00|12422.43|12422.43|12417.17|12417.17|12422.43|12422.43|12417.17|12417.17|0
1632321850000|2021-09-22 14:44:10|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|0
1632321860000|2021-09-22 14:44:20|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|0
1632321890000|2021-09-22 14:44:50|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|0
1632321900000|2021-09-22 14:45:00|12418.36|12418.36|12414.1|12414.1|12418.36|12418.36|12414.1|12414.1|0
1632321910000|2021-09-22 14:45:10|12412.51|12412.51|12413.7|12413.7|12413.7|12413.7|12412.51|12412.51|0
1632321920000|2021-09-22 14:45:20|12412.26|12412.26|12412.85|12412.85|12412.85|12412.85|12412.26|12412.26|0
1632321930000|2021-09-22 14:45:30|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|0
1632321960000|2021-09-22 14:46:00|12411.17|12411.17|12412.29|12412.29|12412.29|12412.29|12411.17|12411.17|0
1632321990000|2021-09-22 14:46:30|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|0
1632322020000|2021-09-22 14:47:00|12413.35|12413.35|12412.71|12412.71|12413.35|12413.35|12412.71|12412.71|0
1632322030000|2021-09-22 14:47:10|12414.15|12414.15|12412.69|12412.69|12414.15|12414.15|12412.69|12412.69|0
1632322100000|2021-09-22 14:48:20|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1632322110000|2021-09-22 14:48:30|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|12410.47|0
1632322120000|2021-09-22 14:48:40|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|0
1632322130000|2021-09-22 14:48:50|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|0
1632322140000|2021-09-22 14:49:00|12411.81|12411.81|12413|12413|12413|12413|12411.81|12411.81|0
1632322150000|2021-09-22 14:49:10|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1632322170000|2021-09-22 14:49:30|12416.67|12416.67|12420.16|12420.16|12420.16|12420.16|12416.67|12416.67|0
1632322180000|2021-09-22 14:49:40|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|12421.75|0
1632322210000|2021-09-22 14:50:10|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|0
1632322220000|2021-09-22 14:50:20|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|0
1632322230000|2021-09-22 14:50:30|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|0
1632322240000|2021-09-22 14:50:40|12419.35|12419.35|12418.16|12418.16|12419.35|12419.35|12418.16|12418.16|0
1632322250000|2021-09-22 14:50:50|12421.35|12421.35|12422.94|12422.94|12422.94|12422.94|12421.35|12421.35|0
1632322260000|2021-09-22 14:51:00|12421.35|12421.35|12420.87|12420.87|12424.54|12424.54|12420.87|12420.87|0
1632322270000|2021-09-22 14:51:10|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|12417.68|0
1632322300000|2021-09-22 14:51:40|12416.56|12416.56|12415.35|12415.35|12416.56|12416.56|12415.35|12415.35|0
1632322320000|2021-09-22 14:52:00|12414.88|12414.88|12414.16|12414.16|12414.88|12414.88|12414.16|12414.16|0
1632322360000|2021-09-22 14:52:40|12415.75|12415.75|12418.05|12418.05|12418.05|12418.05|12415.75|12415.75|0
1632322380000|2021-09-22 14:53:00|12416.46|12416.46|12415.98|12415.98|12416.46|12416.46|12415.98|12415.98|0
1632322390000|2021-09-22 14:53:10|12414.86|12414.86|12412.79|12412.79|12414.86|12414.86|12412.79|12412.79|0
1632322410000|2021-09-22 14:53:30|12411.67|12411.67|12411.67|12411.67|12411.67|12411.67|12411.67|12411.67|0
1632322450000|2021-09-22 14:54:10|12410.56|12410.56|12409.45|12409.45|12410.56|12410.56|12409.45|12409.45|0
1632322470000|2021-09-22 14:54:30|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|12410.89|0
1632322480000|2021-09-22 14:54:40|12412|12412|12412|12412|12412|12412|12412|12412|0
1632322490000|2021-09-22 14:54:50|12413.6|12413.6|12412.48|12412.48|12413.6|12413.6|12412.48|12412.48|0
1632322500000|2021-09-22 14:55:00|12413.92|12413.92|12415.52|12415.52|12415.52|12415.52|12413.92|12413.92|0
1632322510000|2021-09-22 14:55:10|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|0
1632322530000|2021-09-22 14:55:30|12412.97|12412.97|12410.9|12410.9|12412.97|12412.97|12410.9|12410.9|0
1632322540000|2021-09-22 14:55:40|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|0
1632322550000|2021-09-22 14:55:50|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|12411.38|0
1632322560000|2021-09-22 14:56:00|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|0
1632322570000|2021-09-22 14:56:10|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|0
1632322590000|2021-09-22 14:56:30|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|12409.3|0
1632322600000|2021-09-22 14:56:40|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|12409.77|0
1632322620000|2021-09-22 14:57:00|12410.89|12410.89|12411.54|12411.54|12412.01|12412.01|12410.89|12410.89|0
1632322640000|2021-09-22 14:57:20|12410.8|12410.8|12410.8|12410.8|12410.8|12410.8|12410.8|12410.8|0
1632322660000|2021-09-22 14:57:40|12408.57|12408.57|12409.68|12409.68|12409.68|12409.68|12408.57|12408.57|0
1632322670000|2021-09-22 14:57:50|12410.8|12410.8|12409.21|12409.21|12410.8|12410.8|12409.21|12409.21|0
1632322680000|2021-09-22 14:58:00|12406.01|12406.01|12405.28|12405.28|12406.01|12406.01|12405.28|12405.28|0
1632322690000|2021-09-22 14:58:10|12403.69|12403.69|12404.33|12404.33|12404.33|12404.33|12403.21|12403.21|0
1632322710000|2021-09-22 14:58:30|12403.14|12403.14|12404.54|12404.54|12404.54|12404.54|12401.35|12401.35|0
1632322730000|2021-09-22 14:58:50|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|0
1632322750000|2021-09-22 14:59:10|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|12404.54|0
1632322790000|2021-09-22 14:59:50|12405.66|12405.66|12406.14|12406.14|12406.78|12406.78|12404.54|12404.54|0
1632322800000|2021-09-22 15:00:00|12404.55|12404.55|12404.55|12404.55|12404.55|12404.55|12404.55|12404.55|0
1632322820000|2021-09-22 15:00:20|12407.81|12407.81|12405.97|12405.97|12407.81|12407.81|12405.97|12405.97|0
1632322830000|2021-09-22 15:00:30|12406.57|12406.57|12405.85|12405.85|12406.57|12406.57|12405.85|12405.85|0
1632322860000|2021-09-22 15:01:00|12404.73|12404.73|12405.85|12405.85|12405.85|12405.85|12404.26|12404.26|0
1632322870000|2021-09-22 15:01:10|12404.26|12404.26|12404.26|12404.26|12404.26|12404.26|12404.26|12404.26|0
1632322880000|2021-09-22 15:01:20|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|0
1632322900000|2021-09-22 15:01:40|12404.42|12404.42|12404.51|12404.51|12405.15|12405.15|12404.03|12404.03|0
1632322910000|2021-09-22 15:01:50|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|0
1632322920000|2021-09-22 15:02:00|12404.96|12404.96|12402.64|12402.64|12404.96|12404.96|12402.64|12402.64|0
1632322930000|2021-09-22 15:02:10|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|12404.23|0
1632322940000|2021-09-22 15:02:20|12402.64|12402.64|12403.37|12403.37|12403.37|12403.37|12402.64|12402.64|0
1632322970000|2021-09-22 15:02:50|12402.89|12402.89|12407.68|12407.68|12407.68|12407.68|12402.89|12402.89|0
1632323010000|2021-09-22 15:03:30|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|12409.28|0
1632323020000|2021-09-22 15:03:40|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|12409.75|0
1632323040000|2021-09-22 15:04:00|12410.23|12410.23|12412.44|12412.44|12412.44|12412.44|12410.23|12410.23|0
1632323050000|2021-09-22 15:04:10|12413.18|12413.18|12414.28|12414.28|12414.28|12414.28|12413.18|12413.18|0
1632323110000|2021-09-22 15:05:10|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|0
1632323130000|2021-09-22 15:05:30|12411.58|12411.58|12412.06|12412.06|12412.06|12412.06|12411.58|12411.58|0
1632323150000|2021-09-22 15:05:50|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|12414.27|0
1632323160000|2021-09-22 15:06:00|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|0
1632323170000|2021-09-22 15:06:10|12415.34|12415.34|12418.29|12418.29|12418.29|12418.29|12415.34|12415.34|0
1632323180000|2021-09-22 15:06:20|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|12416.7|0
1632323200000|2021-09-22 15:06:40|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|0
1632323220000|2021-09-22 15:07:00|12419.39|12419.39|12421.72|12421.72|12421.72|12421.72|12419.39|12419.39|0
1632323230000|2021-09-22 15:07:10|12422.19|12422.19|12424.27|12424.27|12424.27|12424.27|12422.19|12422.19|0
1632323240000|2021-09-22 15:07:20|12425.71|12425.71|12425.23|12425.23|12425.71|12425.71|12425.23|12425.23|0
1632323250000|2021-09-22 15:07:30|12426.35|12426.35|12426.35|12426.35|12427.47|12427.47|12426.35|12426.35|0
1632323270000|2021-09-22 15:07:50|12425.61|12425.61|12425.61|12425.61|12425.61|12425.61|12425.61|12425.61|0
1632323290000|2021-09-22 15:08:10|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1632323300000|2021-09-22 15:08:20|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|12420.58|12420.58|0
1632323310000|2021-09-22 15:08:30|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|0
1632323320000|2021-09-22 15:08:40|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1632323330000|2021-09-22 15:08:50|12423.99|12423.99|12425.09|12425.09|12425.09|12425.09|12423.99|12423.99|0
1632323350000|2021-09-22 15:09:10|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|0
1632323360000|2021-09-22 15:09:20|12424.45|12424.45|12424.45|12424.45|12424.45|12424.45|12424.45|12424.45|0
1632323370000|2021-09-22 15:09:30|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|0
1632323400000|2021-09-22 15:10:00|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|12424.19|0
1632323410000|2021-09-22 15:10:10|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|0
1632323420000|2021-09-22 15:10:20|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|0
1632323440000|2021-09-22 15:10:40|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|0
1632323480000|2021-09-22 15:11:20|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|0
1632323510000|2021-09-22 15:11:50|12425.44|12425.44|12424.25|12424.25|12425.44|12425.44|12424.25|12424.25|0
1632323520000|2021-09-22 15:12:00|12423.53|12423.53|12424|12424|12424|12424|12423.53|12423.53|0
1632323530000|2021-09-22 15:12:10|12425.6|12425.6|12429.27|12429.27|12429.27|12429.27|12424|12424|0
1632323570000|2021-09-22 15:12:50|12430.86|12430.86|12431.97|12431.97|12431.97|12431.97|12430.86|12430.86|0
1632323580000|2021-09-22 15:13:00|12432.7|12432.7|12432.7|12432.7|12432.7|12432.7|12432.7|12432.7|0
1632323590000|2021-09-22 15:13:10|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|0
1632323610000|2021-09-22 15:13:30|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|0
1632323640000|2021-09-22 15:14:00|12433.18|12433.18|12431.54|12431.54|12433.18|12433.18|12430.42|12430.42|0
1632323660000|2021-09-22 15:14:20|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|0
1632323670000|2021-09-22 15:14:30|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|0
1632323680000|2021-09-22 15:14:40|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|0
1632323690000|2021-09-22 15:14:50|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|0
1632323710000|2021-09-22 15:15:10|12432.97|12432.97|12432.96|12432.96|12432.97|12432.97|12431.85|12431.85|0
1632323730000|2021-09-22 15:15:30|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|0
1632323740000|2021-09-22 15:15:40|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1632323760000|2021-09-22 15:16:00|12432.32|12432.32|12429.14|12429.14|12433.44|12433.44|12429.14|12429.14|0
1632323780000|2021-09-22 15:16:20|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|12428.41|0
1632323810000|2021-09-22 15:16:50|12430|12430|12429.41|12429.41|12430|12430|12429.41|12429.41|0
1632323830000|2021-09-22 15:17:10|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|12428.3|0
1632323840000|2021-09-22 15:17:20|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12420.32|12420.32|0
1632323870000|2021-09-22 15:17:50|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|0
1632323940000|2021-09-22 15:19:00|12418.01|12418.01|12418.64|12418.64|12418.64|12418.64|12418.01|12418.01|0
1632323950000|2021-09-22 15:19:10|12419.12|12419.12|12418.64|12418.64|12419.12|12419.12|12418.64|12418.64|0
1632323970000|2021-09-22 15:19:30|12420.24|12420.24|12421.84|12421.84|12421.84|12421.84|12420.24|12420.24|0
1632323980000|2021-09-22 15:19:40|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1632324000000|2021-09-22 15:20:00|12421.84|12421.84|12422.93|12422.93|12424.05|12424.05|12421.84|12421.84|0
1632324010000|2021-09-22 15:20:10|12423.41|12423.41|12424|12424|12424|12424|12423.41|12423.41|0
1632324020000|2021-09-22 15:20:20|12422.41|12422.41|12419.22|12419.22|12422.41|12422.41|12419.22|12419.22|0
1632324030000|2021-09-22 15:20:30|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|0
1632324040000|2021-09-22 15:20:40|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|12422.41|0
1632324060000|2021-09-22 15:21:00|12421.3|12421.3|12422.42|12422.42|12422.42|12422.42|12421.3|12421.3|0
1632324080000|2021-09-22 15:21:20|12420.82|12420.82|12420.82|12420.82|12420.82|12420.82|12420.82|12420.82|0
1632324090000|2021-09-22 15:21:30|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|12419.23|0
1632324100000|2021-09-22 15:21:40|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1632324110000|2021-09-22 15:21:50|12418.72|12418.72|12418.12|12418.12|12418.72|12418.72|12418.12|12418.12|0
1632324120000|2021-09-22 15:22:00|12417.53|12417.53|12416.81|12416.81|12417.53|12417.53|12416.81|12416.81|0
1632324130000|2021-09-22 15:22:10|12416.07|12416.07|12414.96|12414.96|12416.07|12416.07|12414.96|12414.96|0
1632324140000|2021-09-22 15:22:20|12413.37|12413.37|12412.25|12412.25|12413.37|12413.37|12412.25|12412.25|0
1632324150000|2021-09-22 15:22:30|12410.65|12410.65|12410.18|12410.18|12410.65|12410.65|12410.18|12410.18|0
1632324160000|2021-09-22 15:22:40|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1632324170000|2021-09-22 15:22:50|12411.18|12411.18|12406.4|12406.4|12411.18|12411.18|12406.4|12406.4|0
1632324180000|2021-09-22 15:23:00|12405.67|12405.67|12405.84|12405.84|12405.84|12405.84|12404.72|12404.72|0
1632324200000|2021-09-22 15:23:20|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|0
1632324210000|2021-09-22 15:23:30|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|0
1632324220000|2021-09-22 15:23:40|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|0
1632324230000|2021-09-22 15:23:50|12407.83|12407.83|12407.36|12407.36|12407.83|12407.83|12407.36|12407.36|0
1632324240000|2021-09-22 15:24:00|12406.24|12406.24|12406.24|12406.24|12406.24|12406.24|12406.24|12406.24|0
1632324250000|2021-09-22 15:24:10|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|12406.71|0
1632324280000|2021-09-22 15:24:40|12406.08|12406.08|12402.89|12402.89|12406.08|12406.08|12402.89|12402.89|0
1632324290000|2021-09-22 15:24:50|12401.29|12401.29|12401.77|12401.77|12402.89|12402.89|12401.29|12401.29|0
1632324300000|2021-09-22 15:25:00|12401.04|12401.04|12400.56|12400.56|12401.04|12401.04|12400.56|12400.56|0
1632324320000|2021-09-22 15:25:20|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|0
1632324330000|2021-09-22 15:25:30|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|12397.85|0
1632324340000|2021-09-22 15:25:40|12397.25|12397.25|12398.37|12398.37|12398.37|12398.37|12397.25|12397.25|0
1632324350000|2021-09-22 15:25:50|12397.25|12397.25|12396.53|12396.53|12397.25|12397.25|12396.53|12396.53|0
1632324360000|2021-09-22 15:26:00|12398.6|12398.6|12401.1|12401.1|12402.53|12402.53|12398.6|12398.6|0
1632324380000|2021-09-22 15:26:20|12402.69|12402.69|12402.69|12402.69|12402.69|12402.69|12402.69|12402.69|0
1632324390000|2021-09-22 15:26:30|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|0
1632324470000|2021-09-22 15:27:50|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|0
1632324480000|2021-09-22 15:28:00|12404.24|12404.24|12403.17|12403.17|12404.24|12404.24|12403.17|12403.17|0
1632324490000|2021-09-22 15:28:10|12402.06|12402.06|12400.87|12400.87|12402.06|12402.06|12400.87|12400.87|0
1632324500000|2021-09-22 15:28:20|12399.28|12399.28|12397.06|12397.06|12399.28|12399.28|12397.06|12397.06|0
1632324510000|2021-09-22 15:28:30|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1632324520000|2021-09-22 15:28:40|12394.5|12394.5|12394.03|12394.03|12394.5|12394.5|12394.03|12394.03|0
1632324530000|2021-09-22 15:28:50|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|0
1632324540000|2021-09-22 15:29:00|12391.32|12391.32|12389.73|12389.73|12391.32|12391.32|12389.73|12389.73|0
1632324550000|2021-09-22 15:29:10|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|0
1632324560000|2021-09-22 15:29:20|12389.73|12389.73|12387.99|12387.99|12389.73|12389.73|12387.99|12387.99|0
1632324570000|2021-09-22 15:29:30|12389.27|12389.27|12389.86|12389.86|12389.86|12389.86|12389.27|12389.27|0
1632324580000|2021-09-22 15:29:40|12388.75|12388.75|12389.49|12389.49|12389.49|12389.49|12388.75|12388.75|0
1632324590000|2021-09-22 15:29:50|12391.69|12391.69|12390.51|12390.51|12391.69|12391.69|12389.78|12389.78|0
1632381300000|2021-09-23 07:15:00|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|0
1632381310000|2021-09-23 07:15:10|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|12448.11|0
1632381320000|2021-09-23 07:15:20|12449.7|12449.7|12448.11|12448.11|12451.3|12451.3|12448.11|12448.11|0
1632381360000|2021-09-23 07:16:00|12451.43|12451.43|12450.07|12450.07|12453.27|12453.27|12449.59|12449.59|0
1632381370000|2021-09-23 07:16:10|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|12451.17|0
1632381380000|2021-09-23 07:16:20|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|0
1632381430000|2021-09-23 07:17:10|12460.26|12460.26|12461.86|12461.86|12461.86|12461.86|12460.26|12460.26|0
1632381440000|2021-09-23 07:17:20|12460.26|12460.26|12465.83|12465.83|12469.02|12469.02|12460.26|12460.26|0
1632381450000|2021-09-23 07:17:30|12466.94|12466.94|12466.94|12466.94|12466.94|12466.94|12466.94|12466.94|0
1632381460000|2021-09-23 07:17:40|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|0
1632381470000|2021-09-23 07:17:50|12469.27|12469.27|12472.46|12472.46|12472.46|12472.46|12467.67|12467.67|0
1632381480000|2021-09-23 07:18:00|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|12471.72|0
1632381490000|2021-09-23 07:18:10|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|0
1632381500000|2021-09-23 07:18:20|12477.95|12477.95|12477.46|12477.46|12479.06|12479.06|12477.46|12477.46|0
1632381510000|2021-09-23 07:18:30|12475.99|12475.99|12475.99|12475.99|12475.99|12475.99|12475.99|12475.99|0
1632381520000|2021-09-23 07:18:40|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|0
1632381560000|2021-09-23 07:19:20|12475.99|12475.99|12470.86|12470.86|12475.99|12475.99|12470.86|12470.86|0
1632381570000|2021-09-23 07:19:30|12464.48|12464.48|12463.53|12463.53|12464.48|12464.48|12463.53|12463.53|0
1632381590000|2021-09-23 07:19:50|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|12460.34|0
1632381600000|2021-09-23 07:20:00|12459.62|12459.62|12458.52|12458.52|12461.21|12461.21|12458.02|12458.02|0
1632381610000|2021-09-23 07:20:10|12459.24|12459.24|12460.83|12460.83|12462.43|12462.43|12459.24|12459.24|0
1632381630000|2021-09-23 07:20:30|12457.64|12457.64|12456.54|12456.54|12457.64|12457.64|12456.54|12456.54|0
1632381640000|2021-09-23 07:20:40|12457.01|12457.01|12457.49|12457.49|12457.49|12457.49|12457.01|12457.01|0
1632381650000|2021-09-23 07:20:50|12456.38|12456.38|12459.57|12459.57|12459.57|12459.57|12456.38|12456.38|0
1632381660000|2021-09-23 07:21:00|12458.84|12458.84|12459.56|12459.56|12459.56|12459.56|12458.84|12458.84|0
1632381700000|2021-09-23 07:21:40|12462.75|12462.75|12464.65|12464.65|12464.65|12464.65|12462.75|12462.75|0
1632381720000|2021-09-23 07:22:00|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|0
1632381730000|2021-09-23 07:22:10|12465.77|12465.77|12467.37|12467.37|12467.37|12467.37|12465.77|12465.77|0
1632381750000|2021-09-23 07:22:30|12468.83|12468.83|12468.83|12468.83|12468.83|12468.83|12468.83|12468.83|0
1632381800000|2021-09-23 07:23:20|12467.24|12467.24|12466.76|12466.76|12467.24|12467.24|12466.76|12466.76|0
1632381820000|2021-09-23 07:23:40|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|0
1632381840000|2021-09-23 07:24:00|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|12463.81|0
1632381850000|2021-09-23 07:24:10|12462.86|12462.86|12463.59|12463.59|12463.59|12463.59|12462.86|12462.86|0
1632381860000|2021-09-23 07:24:20|12464.7|12464.7|12463.59|12463.59|12464.7|12464.7|12463.59|12463.59|0
1632381870000|2021-09-23 07:24:30|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1632381880000|2021-09-23 07:24:40|12460.89|12460.89|12459.3|12459.3|12460.89|12460.89|12459.3|12459.3|0
1632381910000|2021-09-23 07:25:10|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|0
1632381930000|2021-09-23 07:25:30|12461.63|12461.63|12462.36|12462.36|12462.36|12462.36|12461.63|12461.63|0
1632381980000|2021-09-23 07:26:20|12463.95|12463.95|12465.38|12465.38|12465.38|12465.38|12463.95|12463.95|0
1632381990000|2021-09-23 07:26:30|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|0
1632382000000|2021-09-23 07:26:40|12463.79|12463.79|12460.6|12460.6|12463.79|12463.79|12460.6|12460.6|0
1632382010000|2021-09-23 07:26:50|12462.19|12462.19|12465.38|12465.38|12465.38|12465.38|12462.19|12462.19|0
1632382020000|2021-09-23 07:27:00|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|0
1632382030000|2021-09-23 07:27:10|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|12469.05|0
1632382090000|2021-09-23 07:28:10|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|0
1632382100000|2021-09-23 07:28:20|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|12468.1|0
1632382110000|2021-09-23 07:28:30|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|0
1632382130000|2021-09-23 07:28:50|12470.17|12470.17|12471.12|12471.12|12471.12|12471.12|12470.17|12470.17|0
1632382140000|2021-09-23 07:29:00|12472.23|12472.23|12474.44|12474.44|12474.44|12474.44|12472.23|12472.23|0
1632382190000|2021-09-23 07:29:50|12476.04|12476.04|12475.08|12475.08|12478.28|12478.28|12474.61|12474.61|0
1632382200000|2021-09-23 07:30:00|12469.01|12469.01|12464.04|12464.04|12471.85|12471.85|12464.04|12464.04|0
1632382220000|2021-09-23 07:30:20|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|12463.44|0
1632382230000|2021-09-23 07:30:30|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|12464.87|0
1632382260000|2021-09-23 07:31:00|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|12466.46|0
1632382270000|2021-09-23 07:31:10|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|0
1632382300000|2021-09-23 07:31:40|12472.36|12472.36|12473.95|12473.95|12473.95|12473.95|12472.36|12472.36|0
1632382330000|2021-09-23 07:32:10|12476.16|12476.16|12477.26|12477.26|12477.26|12477.26|12476.16|12476.16|0
1632382340000|2021-09-23 07:32:20|12480.76|12480.76|12480.76|12480.76|12480.76|12480.76|12480.76|12480.76|0
1632382350000|2021-09-23 07:32:30|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|0
1632382370000|2021-09-23 07:32:50|12484.57|12484.57|12483.47|12483.47|12484.57|12484.57|12483.47|12483.47|0
1632382380000|2021-09-23 07:33:00|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|12482.35|0
1632382390000|2021-09-23 07:33:10|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|0
1632382410000|2021-09-23 07:33:30|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|0
1632382420000|2021-09-23 07:33:40|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|0
1632382490000|2021-09-23 07:34:50|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|0
1632382560000|2021-09-23 07:36:00|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|12479.26|0
1632382580000|2021-09-23 07:36:20|12476.07|12476.07|12477.66|12477.66|12477.66|12477.66|12476.07|12476.07|0
1632382590000|2021-09-23 07:36:30|12477.19|12477.19|12477.19|12477.19|12477.19|12477.19|12477.19|12477.19|0
1632382610000|2021-09-23 07:36:50|12478.14|12478.14|12478.61|12478.61|12478.61|12478.61|12478.14|12478.14|0
1632382660000|2021-09-23 07:37:40|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|0
1632382680000|2021-09-23 07:38:00|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1632382690000|2021-09-23 07:38:10|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|12482.76|0
1632382700000|2021-09-23 07:38:20|12479.57|12479.57|12479.57|12479.57|12479.57|12479.57|12479.57|12479.57|0
1632382750000|2021-09-23 07:39:10|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|0
1632382800000|2021-09-23 07:40:00|12480.04|12480.04|12480.52|12480.52|12480.52|12480.52|12480.04|12480.04|0
1632382840000|2021-09-23 07:40:40|12480.04|12480.04|12476.85|12476.85|12480.04|12480.04|12476.85|12476.85|0
1632382860000|2021-09-23 07:41:00|12476.38|12476.38|12474.78|12474.78|12476.38|12476.38|12474.78|12474.78|0
1632382900000|2021-09-23 07:41:40|12478.45|12478.45|12478.45|12478.45|12478.45|12478.45|12478.45|12478.45|0
1632382930000|2021-09-23 07:42:10|12480.04|12480.04|12481.15|12481.15|12481.15|12481.15|12480.04|12480.04|0
1632382970000|2021-09-23 07:42:50|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|0
1632382990000|2021-09-23 07:43:10|12484.69|12484.69|12492.26|12492.26|12492.26|12492.26|12484.69|12484.69|0
1632383000000|2021-09-23 07:43:20|12493.21|12493.21|12493.21|12493.21|12494.8|12494.8|12493.21|12493.21|0
1632383020000|2021-09-23 07:43:40|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|0
1632383030000|2021-09-23 07:43:50|12495.51|12495.51|12495.51|12495.51|12495.51|12495.51|12495.51|12495.51|0
1632383060000|2021-09-23 07:44:20|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|0
1632383070000|2021-09-23 07:44:30|12500.77|12500.77|12499.17|12499.17|12500.77|12500.77|12499.17|12499.17|0
1632383080000|2021-09-23 07:44:40|12502.36|12502.36|12503.8|12503.8|12503.8|12503.8|12502.36|12502.36|0
1632383090000|2021-09-23 07:44:50|12503.07|12503.07|12503.07|12503.07|12503.07|12503.07|12503.07|12503.07|0
1632383100000|2021-09-23 07:45:00|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|0
1632383110000|2021-09-23 07:45:10|12497.5|12497.5|12497.5|12497.5|12497.5|12497.5|12497.5|12497.5|0
1632383160000|2021-09-23 07:46:00|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|12496.39|0
1632383170000|2021-09-23 07:46:10|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|12497.99|0
1632383180000|2021-09-23 07:46:20|12499.1|12499.1|12499.1|12499.1|12499.1|12499.1|12499.1|12499.1|0
1632383190000|2021-09-23 07:46:30|12502.29|12502.29|12503.71|12503.71|12503.71|12503.71|12502.29|12502.29|0
1632383210000|2021-09-23 07:46:50|12505.31|12505.31|12500.52|12500.52|12505.31|12505.31|12500.52|12500.52|0
1632383230000|2021-09-23 07:47:10|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|0
1632383270000|2021-09-23 07:47:50|12501.64|12501.64|12500.52|12500.52|12501.64|12501.64|12500.52|12500.52|0
1632383300000|2021-09-23 07:48:20|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|12503.72|0
1632383340000|2021-09-23 07:49:00|12504.82|12504.82|12508.01|12508.01|12508.01|12508.01|12504.82|12504.82|0
1632383350000|2021-09-23 07:49:10|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|0
1632383360000|2021-09-23 07:49:20|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|0
1632383390000|2021-09-23 07:49:50|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|0
1632383400000|2021-09-23 07:50:00|12504.09|12504.09|12505.21|12505.21|12505.21|12505.21|12504.09|12504.09|0
1632383410000|2021-09-23 07:50:10|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|0
1632383430000|2021-09-23 07:50:30|12503.12|12503.12|12503.12|12503.12|12503.12|12503.12|12503.12|12503.12|0
1632383440000|2021-09-23 07:50:40|12502.65|12502.65|12502.65|12502.65|12502.65|12502.65|12502.65|12502.65|0
1632383470000|2021-09-23 07:51:10|12501.53|12501.53|12503|12503|12503|12503|12501.53|12501.53|0
1632383500000|2021-09-23 07:51:40|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|12502.26|0
1632383550000|2021-09-23 07:52:30|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|0
1632383560000|2021-09-23 07:52:40|12503.39|12503.39|12501.8|12501.8|12503.39|12503.39|12501.8|12501.8|0
1632383570000|2021-09-23 07:52:50|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|0
1632383590000|2021-09-23 07:53:10|12500.59|12500.59|12498.99|12498.99|12500.59|12500.59|12498.99|12498.99|0
1632383600000|2021-09-23 07:53:20|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|0
1632383630000|2021-09-23 07:53:50|12494.53|12494.53|12494.05|12494.05|12494.53|12494.53|12494.05|12494.05|0
1632383640000|2021-09-23 07:54:00|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|0
1632383650000|2021-09-23 07:54:10|12492.11|12492.11|12492.11|12492.11|12492.11|12492.11|12492.11|12492.11|0
1632383690000|2021-09-23 07:54:50|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|12493.06|0
1632383720000|2021-09-23 07:55:20|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|0
1632383750000|2021-09-23 07:55:50|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|0
1632383760000|2021-09-23 07:56:00|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|12494.49|0
1632383790000|2021-09-23 07:56:30|12494.01|12494.01|12492.8|12492.8|12494.01|12494.01|12492.8|12492.8|0
1632383830000|2021-09-23 07:57:10|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|0
1632383860000|2021-09-23 07:57:40|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|0
1632383920000|2021-09-23 07:58:40|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|0
1632383930000|2021-09-23 07:58:50|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|0
1632383940000|2021-09-23 07:59:00|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|0
1632383960000|2021-09-23 07:59:20|12495.83|12495.83|12497.04|12497.04|12497.04|12497.04|12495.83|12495.83|0
1632383990000|2021-09-23 07:59:50|12498.15|12498.15|12491.94|12491.94|12498.15|12498.15|12491.94|12491.94|0
1632384000000|2021-09-23 08:00:00|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|0
1632384020000|2021-09-23 08:00:20|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|0
1632384050000|2021-09-23 08:00:50|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|0
1632384070000|2021-09-23 08:01:10|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|0
1632384110000|2021-09-23 08:01:50|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|0
1632384140000|2021-09-23 08:02:20|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|0
1632384150000|2021-09-23 08:02:30|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|0
1632384230000|2021-09-23 08:03:50|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|0
1632384240000|2021-09-23 08:04:00|12494.02|12494.02|12492.91|12492.91|12494.02|12494.02|12492.91|12492.91|0
1632384290000|2021-09-23 08:04:50|12493.39|12493.39|12493.39|12493.39|12493.39|12493.39|12493.39|12493.39|0
1632384300000|2021-09-23 08:05:00|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|0
1632384310000|2021-09-23 08:05:10|12489.48|12489.48|12489.48|12489.48|12489.48|12489.48|12489.48|12489.48|0
1632384320000|2021-09-23 08:05:20|12491.07|12491.07|12491.07|12491.07|12491.07|12491.07|12491.07|12491.07|0
1632384330000|2021-09-23 08:05:30|12489.96|12489.96|12488.85|12488.85|12489.96|12489.96|12488.85|12488.85|0
1632384360000|2021-09-23 08:06:00|12489.59|12489.59|12490.54|12490.54|12490.54|12490.54|12489.59|12489.59|0
1632384430000|2021-09-23 08:07:10|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|0
1632384450000|2021-09-23 08:07:30|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|12491.25|0
1632384490000|2021-09-23 08:08:10|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|0
1632384510000|2021-09-23 08:08:30|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|0
1632384520000|2021-09-23 08:08:40|12489.19|12489.19|12490.29|12490.29|12490.29|12490.29|12489.19|12489.19|0
1632384540000|2021-09-23 08:09:00|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|0
1632384560000|2021-09-23 08:09:20|12487.27|12487.27|12486.63|12486.63|12487.27|12487.27|12485.68|12485.68|0
1632384570000|2021-09-23 08:09:30|12485.89|12485.89|12484.79|12484.79|12485.89|12485.89|12484.79|12484.79|0
1632384610000|2021-09-23 08:10:10|12484.19|12484.19|12487.38|12487.38|12487.38|12487.38|12484.19|12484.19|0
1632384620000|2021-09-23 08:10:20|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|0
1632384630000|2021-09-23 08:10:30|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|12487.38|0
1632384660000|2021-09-23 08:11:00|12485.22|12485.22|12485.94|12485.94|12485.94|12485.94|12485.22|12485.22|0
1632384670000|2021-09-23 08:11:10|12490.08|12490.08|12490.56|12490.56|12490.56|12490.56|12490.08|12490.08|0
1632384690000|2021-09-23 08:11:30|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|12490.08|0
1632384700000|2021-09-23 08:11:40|12490.56|12490.56|12491.99|12491.99|12491.99|12491.99|12490.56|12490.56|0
1632384730000|2021-09-23 08:12:10|12491.51|12491.51|12491.51|12491.51|12491.51|12491.51|12491.51|12491.51|0
1632384790000|2021-09-23 08:13:10|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1632384800000|2021-09-23 08:13:20|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|0
1632384830000|2021-09-23 08:13:50|12486.74|12486.74|12489.93|12489.93|12489.93|12489.93|12486.74|12486.74|0
1632384860000|2021-09-23 08:14:20|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1632384870000|2021-09-23 08:14:30|12488.5|12488.5|12488.5|12488.5|12488.5|12488.5|12488.5|12488.5|0
1632384890000|2021-09-23 08:14:50|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|12489.24|0
1632384940000|2021-09-23 08:15:40|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|0
1632384990000|2021-09-23 08:16:30|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|0
1632385000000|2021-09-23 08:16:40|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|0
1632385020000|2021-09-23 08:17:00|12489.14|12489.14|12488.41|12488.41|12489.14|12489.14|12488.41|12488.41|0
1632385030000|2021-09-23 08:17:10|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|12487.68|0
1632385040000|2021-09-23 08:17:20|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|12488.15|0
1632385050000|2021-09-23 08:17:30|12487.43|12487.43|12487.43|12487.43|12487.43|12487.43|12487.43|12487.43|0
1632385060000|2021-09-23 08:17:40|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|0
1632385080000|2021-09-23 08:18:00|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|0
1632385100000|2021-09-23 08:18:20|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|0
1632385130000|2021-09-23 08:18:50|12491.26|12491.26|12489.66|12489.66|12491.26|12491.26|12489.66|12489.66|0
1632385170000|2021-09-23 08:19:30|12490.38|12490.38|12491.49|12491.49|12491.49|12491.49|12490.38|12490.38|0
1632385220000|2021-09-23 08:20:20|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|12492.22|0
1632385250000|2021-09-23 08:20:50|12491.11|12491.11|12490.64|12490.64|12491.11|12491.11|12490.64|12490.64|0
1632385290000|2021-09-23 08:21:30|12491.37|12491.37|12491.37|12491.37|12491.37|12491.37|12491.37|12491.37|0
1632385300000|2021-09-23 08:21:40|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|0
1632385340000|2021-09-23 08:22:20|12490.73|12490.73|12490.73|12490.73|12490.73|12490.73|12490.73|12490.73|0
1632385350000|2021-09-23 08:22:30|12489.62|12489.62|12490.73|12490.73|12490.73|12490.73|12489.62|12489.62|0
1632385380000|2021-09-23 08:23:00|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|0
1632385420000|2021-09-23 08:23:40|12489.3|12489.3|12490.9|12490.9|12490.9|12490.9|12489.3|12489.3|0
1632385520000|2021-09-23 08:25:20|12489.3|12489.3|12488.82|12488.82|12489.3|12489.3|12487.23|12487.23|0
1632385560000|2021-09-23 08:26:00|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|0
1632385570000|2021-09-23 08:26:10|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|0
1632385580000|2021-09-23 08:26:20|12491.85|12491.85|12493.44|12493.44|12493.44|12493.44|12491.85|12491.85|0
1632385630000|2021-09-23 08:27:10|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|12494.56|0
1632385680000|2021-09-23 08:28:00|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|0
1632385700000|2021-09-23 08:28:20|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|12493.44|0
1632385740000|2021-09-23 08:29:00|12492.49|12492.49|12492.01|12492.01|12492.49|12492.49|12492.01|12492.01|0
1632385750000|2021-09-23 08:29:10|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|0
1632385770000|2021-09-23 08:29:30|12487.7|12487.7|12483.09|12483.09|12487.7|12487.7|12483.09|12483.09|0
1632385780000|2021-09-23 08:29:40|12482.35|12482.35|12481.87|12481.87|12482.35|12482.35|12480.76|12480.76|0
1632385790000|2021-09-23 08:29:50|12481.39|12481.39|12481.39|12481.39|12481.39|12481.39|12481.39|12481.39|0
1632385820000|2021-09-23 08:30:20|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|12480.91|0
1632385830000|2021-09-23 08:30:30|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|12482.51|0
1632385860000|2021-09-23 08:31:00|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|0
1632385880000|2021-09-23 08:31:20|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|0
1632385900000|2021-09-23 08:31:40|12484.41|12484.41|12484.41|12484.41|12484.41|12484.41|12484.41|12484.41|0
1632385910000|2021-09-23 08:31:50|12486.01|12486.01|12487.6|12487.6|12487.6|12487.6|12486.01|12486.01|0
1632385920000|2021-09-23 08:32:00|12488.71|12488.71|12487.6|12487.6|12488.71|12488.71|12487.6|12487.6|0
1632385950000|2021-09-23 08:32:30|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|0
1632385980000|2021-09-23 08:33:00|12487.22|12487.22|12487.22|12487.22|12487.22|12487.22|12487.22|12487.22|0
1632386040000|2021-09-23 08:34:00|12489.43|12489.43|12493.09|12493.09|12493.09|12493.09|12489.43|12489.43|0
1632386070000|2021-09-23 08:34:30|12491.49|12491.49|12491.02|12491.02|12491.49|12491.49|12491.02|12491.02|0
1632386080000|2021-09-23 08:34:40|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|12492.13|0
1632386100000|2021-09-23 08:35:00|12492.6|12492.6|12494.2|12494.2|12494.2|12494.2|12492.6|12492.6|0
1632386130000|2021-09-23 08:35:30|12497.39|12497.39|12498.12|12498.12|12498.12|12498.12|12497.39|12497.39|0
1632386160000|2021-09-23 08:36:00|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|12498.6|0
1632386200000|2021-09-23 08:36:40|12498.12|12498.12|12503.37|12503.37|12503.37|12503.37|12498.12|12498.12|0
1632386210000|2021-09-23 08:36:50|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|0
1632386240000|2021-09-23 08:37:20|12507.06|12507.06|12504.48|12504.48|12507.06|12507.06|12504.48|12504.48|0
1632386250000|2021-09-23 08:37:30|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|12503.75|0
1632386290000|2021-09-23 08:38:10|12504.22|12504.22|12504.22|12504.22|12504.22|12504.22|12504.22|12504.22|0
1632386300000|2021-09-23 08:38:20|12505.17|12505.17|12505.17|12505.17|12505.17|12505.17|12505.17|12505.17|0
1632386350000|2021-09-23 08:39:10|12506.61|12506.61|12504.89|12504.89|12506.61|12506.61|12504.4|12504.4|0
1632386400000|2021-09-23 08:40:00|12504.41|12504.41|12503.93|12503.93|12504.41|12504.41|12503.93|12503.93|0
1632386450000|2021-09-23 08:40:50|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|0
1632386460000|2021-09-23 08:41:00|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|12501.22|0
1632386490000|2021-09-23 08:41:30|12500.11|12500.11|12500.11|12500.11|12500.11|12500.11|12500.11|12500.11|0
1632386510000|2021-09-23 08:41:50|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|0
1632386530000|2021-09-23 08:42:10|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1632386550000|2021-09-23 08:42:30|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|0
1632386610000|2021-09-23 08:43:30|12497.69|12497.69|12496.1|12496.1|12497.69|12497.69|12496.1|12496.1|0
1632386650000|2021-09-23 08:44:10|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1632386670000|2021-09-23 08:44:30|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|12497.22|0
1632386680000|2021-09-23 08:44:40|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|0
1632386700000|2021-09-23 08:45:00|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|0
1632386730000|2021-09-23 08:45:30|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|0
1632386740000|2021-09-23 08:45:40|12495|12495|12495|12495|12495|12495|12495|12495|0
1632386750000|2021-09-23 08:45:50|12494.52|12494.52|12494.52|12494.52|12494.52|12494.52|12494.52|12494.52|0
1632386870000|2021-09-23 08:47:50|12495|12495|12492.78|12492.78|12495|12495|12492.78|12492.78|0
1632386890000|2021-09-23 08:48:10|12491.68|12491.68|12495.34|12495.34|12495.34|12495.34|12491.68|12491.68|0
1632386910000|2021-09-23 08:48:30|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|0
1632386950000|2021-09-23 08:49:10|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1632386960000|2021-09-23 08:49:20|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|0
1632386990000|2021-09-23 08:49:50|12496.93|12496.93|12494.86|12494.86|12496.93|12496.93|12494.86|12494.86|0
1632387000000|2021-09-23 08:50:00|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|12494.38|0
1632387050000|2021-09-23 08:50:50|12493.65|12493.65|12493.17|12493.17|12493.65|12493.65|12493.17|12493.17|0
1632387060000|2021-09-23 08:51:00|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|0
1632387090000|2021-09-23 08:51:30|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|12493.8|0
1632387100000|2021-09-23 08:51:40|12495.27|12495.27|12496|12496|12496|12496|12495.27|12495.27|0
1632387160000|2021-09-23 08:52:40|12495.53|12495.53|12493.93|12493.93|12495.53|12495.53|12493.93|12493.93|0
1632387220000|2021-09-23 08:53:40|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|0
1632387240000|2021-09-23 08:54:00|12492.72|12492.72|12492.72|12492.72|12495.91|12495.91|12492.72|12492.72|0
1632387250000|2021-09-23 08:54:10|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|0
1632387260000|2021-09-23 08:54:20|12494.46|12494.46|12494.94|12494.94|12494.94|12494.94|12494.46|12494.46|0
1632387270000|2021-09-23 08:54:30|12493.83|12493.83|12493.11|12493.11|12493.83|12493.83|12493.11|12493.11|0
1632387280000|2021-09-23 08:54:40|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|0
1632387310000|2021-09-23 08:55:10|12493.6|12493.6|12493.6|12493.6|12493.6|12493.6|12493.6|12493.6|0
1632387330000|2021-09-23 08:55:30|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1632387340000|2021-09-23 08:55:40|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|0
1632387350000|2021-09-23 08:55:50|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1632387420000|2021-09-23 08:57:00|12498.98|12498.98|12500.57|12500.57|12500.57|12500.57|12498.98|12498.98|0
1632387430000|2021-09-23 08:57:10|12501.05|12501.05|12501.52|12501.52|12502|12502|12501.05|12501.05|0
1632387440000|2021-09-23 08:57:20|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1632387460000|2021-09-23 08:57:40|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|0
1632387530000|2021-09-23 08:58:50|12503.12|12503.12|12503.85|12503.85|12503.85|12503.85|12503.12|12503.12|0
1632387560000|2021-09-23 08:59:20|12504.96|12504.96|12504.96|12504.96|12504.96|12504.96|12504.96|12504.96|0
1632387610000|2021-09-23 09:00:10|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|0
1632387620000|2021-09-23 09:00:20|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|0
1632387640000|2021-09-23 09:00:40|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|12509.75|0
1632387660000|2021-09-23 09:01:00|12510.86|12510.86|12510.86|12510.86|12510.86|12510.86|12510.86|12510.86|0
1632387670000|2021-09-23 09:01:10|12511.81|12511.81|12512.92|12512.92|12512.92|12512.92|12511.81|12511.81|0
1632387700000|2021-09-23 09:01:40|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|0
1632387730000|2021-09-23 09:02:10|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|0
1632387750000|2021-09-23 09:02:30|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|0
1632387770000|2021-09-23 09:02:50|12507.2|12507.2|12504.4|12504.4|12507.2|12507.2|12504.4|12504.4|0
1632387780000|2021-09-23 09:03:00|12503.68|12503.68|12500.49|12500.49|12503.68|12503.68|12500.49|12500.49|0
1632387790000|2021-09-23 09:03:10|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|0
1632387800000|2021-09-23 09:03:20|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|0
1632387830000|2021-09-23 09:03:50|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|0
1632387870000|2021-09-23 09:04:30|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|0
1632387910000|2021-09-23 09:05:10|12498|12498|12497.52|12497.52|12498|12498|12497.52|12497.52|0
1632387930000|2021-09-23 09:05:30|12496.93|12496.93|12496.93|12496.93|12496.93|12496.93|12496.93|12496.93|0
1632388030000|2021-09-23 09:07:10|12496.45|12496.45|12495.72|12495.72|12496.45|12496.45|12495.72|12495.72|0
1632388060000|2021-09-23 09:07:40|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|0
1632388110000|2021-09-23 09:08:30|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|0
1632388120000|2021-09-23 09:08:40|12501.46|12501.46|12510.4|12510.4|12510.4|12510.4|12501.46|12501.46|0
1632388130000|2021-09-23 09:08:50|12508.81|12508.81|12504.02|12504.02|12508.81|12508.81|12504.02|12504.02|0
1632388140000|2021-09-23 09:09:00|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|0
1632388150000|2021-09-23 09:09:10|12500.35|12500.35|12501.95|12501.95|12501.95|12501.95|12498.76|12498.76|0
1632388160000|2021-09-23 09:09:20|12501.47|12501.47|12499.88|12499.88|12501.47|12501.47|12498.28|12498.28|0
1632388170000|2021-09-23 09:09:30|12501.47|12501.47|12501.47|12501.47|12501.47|12501.47|12501.47|12501.47|0
1632388180000|2021-09-23 09:09:40|12498.28|12498.28|12496.6|12496.6|12498.28|12498.28|12496.6|12496.6|0
1632388200000|2021-09-23 09:10:00|12498.19|12498.19|12498.67|12498.67|12498.67|12498.67|12498.19|12498.19|0
1632388210000|2021-09-23 09:10:10|12501.86|12501.86|12504.44|12504.44|12504.44|12504.44|12501.86|12501.86|0
1632388230000|2021-09-23 09:10:30|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|0
1632388250000|2021-09-23 09:10:50|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|0
1632388260000|2021-09-23 09:11:00|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|0
1632388270000|2021-09-23 09:11:10|12509.53|12509.53|12509.53|12509.53|12509.53|12509.53|12509.53|12509.53|0
1632388280000|2021-09-23 09:11:20|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|12511.13|0
1632388290000|2021-09-23 09:11:30|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|0
1632388300000|2021-09-23 09:11:40|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|0
1632388310000|2021-09-23 09:11:50|12513.35|12513.35|12513.35|12513.35|12513.35|12513.35|12513.35|12513.35|0
1632388410000|2021-09-23 09:13:30|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12510|12510|0
1632388430000|2021-09-23 09:13:50|12510|12510|12511.12|12511.12|12511.12|12511.12|12510|12510|0
1632388450000|2021-09-23 09:14:10|12510.64|12510.64|12509.05|12509.05|12510.64|12510.64|12509.05|12509.05|0
1632388560000|2021-09-23 09:16:00|12513.83|12513.83|12510.64|12510.64|12513.83|12513.83|12510.64|12510.64|0
1632388570000|2021-09-23 09:16:10|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|0
1632388580000|2021-09-23 09:16:20|12512.24|12512.24|12512.23|12512.23|12512.71|12512.71|12511.12|12511.12|0
1632388590000|2021-09-23 09:16:30|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|0
1632388690000|2021-09-23 09:18:10|12515.9|12515.9|12515.43|12515.43|12515.9|12515.9|12515.43|12515.43|0
1632388720000|2021-09-23 09:18:40|12514.69|12514.69|12514.69|12514.69|12514.69|12514.69|12514.69|12514.69|0
1632388730000|2021-09-23 09:18:50|12513.96|12513.96|12513.23|12513.23|12513.96|12513.96|12513.23|12513.23|0
1632388790000|2021-09-23 09:19:50|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|0
1632388800000|2021-09-23 09:20:00|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|0
1632388850000|2021-09-23 09:20:50|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|0
1632388860000|2021-09-23 09:21:00|12512.84|12512.84|12512.84|12512.84|12512.84|12512.84|12512.84|12512.84|0
1632388870000|2021-09-23 09:21:10|12511.24|12511.24|12511.72|12511.72|12511.72|12511.72|12511.24|12511.24|0
1632388890000|2021-09-23 09:21:30|12511.24|12511.24|12513.79|12513.79|12513.79|12513.79|12511.24|12511.24|0
1632388940000|2021-09-23 09:22:20|12516.03|12516.03|12513.79|12513.79|12516.03|12516.03|12513.79|12513.79|0
1632389000000|2021-09-23 09:23:20|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|0
1632389040000|2021-09-23 09:24:00|12513.15|12513.15|12513.15|12513.15|12513.15|12513.15|12513.15|12513.15|0
1632389070000|2021-09-23 09:24:30|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|0
1632389170000|2021-09-23 09:26:10|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|12515.73|0
1632389190000|2021-09-23 09:26:30|12517.97|12517.97|12515.73|12515.73|12517.97|12517.97|12515.73|12515.73|0
1632389210000|2021-09-23 09:26:50|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|0
1632389270000|2021-09-23 09:27:50|12514.15|12514.15|12516.7|12516.7|12516.7|12516.7|12514.15|12514.15|0
1632389280000|2021-09-23 09:28:00|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1632389300000|2021-09-23 09:28:20|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|12518.77|0
1632389310000|2021-09-23 09:28:30|12521|12521|12518.77|12518.77|12521|12521|12518.77|12518.77|0
1632389330000|2021-09-23 09:28:50|12520.36|12520.36|12520.36|12520.36|12520.36|12520.36|12520.36|12520.36|0
1632389350000|2021-09-23 09:29:10|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|0
1632389360000|2021-09-23 09:29:20|12520.36|12520.36|12520.84|12520.84|12520.84|12520.84|12520.36|12520.36|0
1632389370000|2021-09-23 09:29:30|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|12521.79|0
1632389430000|2021-09-23 09:30:30|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|0
1632389440000|2021-09-23 09:30:40|12522.15|12522.15|12522.15|12522.15|12522.62|12522.62|12522.15|12522.15|0
1632389470000|2021-09-23 09:31:10|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|0
1632389490000|2021-09-23 09:31:30|12518.48|12518.48|12518|12518|12518.48|12518.48|12518|12518|0
1632389500000|2021-09-23 09:31:40|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|12519.6|0
1632389540000|2021-09-23 09:32:20|12518|12518|12518|12518|12518|12518|12518|12518|0
1632389560000|2021-09-23 09:32:40|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|0
1632389590000|2021-09-23 09:33:10|12518|12518|12518|12518|12518|12518|12518|12518|0
1632389600000|2021-09-23 09:33:20|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|0
1632389640000|2021-09-23 09:34:00|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|12520.72|0
1632389720000|2021-09-23 09:35:20|12515.93|12515.93|12515.93|12515.93|12515.93|12515.93|12515.93|12515.93|0
1632389740000|2021-09-23 09:35:40|12519.12|12519.12|12517.53|12517.53|12519.12|12519.12|12517.53|12517.53|0
1632389750000|2021-09-23 09:35:50|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|0
1632389860000|2021-09-23 09:37:40|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|0
1632389930000|2021-09-23 09:38:50|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|0
1632390020000|2021-09-23 09:40:20|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|12517.14|0
1632390060000|2021-09-23 09:41:00|12517.62|12517.62|12518.1|12518.1|12518.1|12518.1|12517.62|12517.62|0
1632390090000|2021-09-23 09:41:30|12517.62|12517.62|12518.1|12518.1|12518.1|12518.1|12517.62|12517.62|0
1632390100000|2021-09-23 09:41:40|12518.57|12518.57|12518.57|12518.57|12518.57|12518.57|12518.57|12518.57|0
1632390140000|2021-09-23 09:42:20|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|0
1632390150000|2021-09-23 09:42:30|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|0
1632390170000|2021-09-23 09:42:50|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|12515.55|0
1632390200000|2021-09-23 09:43:20|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|0
1632390220000|2021-09-23 09:43:40|12515.95|12515.95|12515.95|12515.95|12515.95|12515.95|12515.95|12515.95|0
1632390260000|2021-09-23 09:44:20|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|0
1632390310000|2021-09-23 09:45:10|12510.85|12510.85|12511.8|12511.8|12511.8|12511.8|12510.85|12510.85|0
1632390340000|2021-09-23 09:45:40|12510.21|12510.21|12510.21|12510.21|12510.21|12510.21|12510.21|12510.21|0
1632390370000|2021-09-23 09:46:10|12509.26|12509.26|12508.78|12508.78|12509.26|12509.26|12508.78|12508.78|0
1632390380000|2021-09-23 09:46:20|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|0
1632390390000|2021-09-23 09:46:30|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|0
1632390420000|2021-09-23 09:47:00|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|0
1632390510000|2021-09-23 09:48:30|12504.64|12504.64|12504.64|12504.64|12504.64|12504.64|12504.64|12504.64|0
1632390540000|2021-09-23 09:49:00|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|12498.65|0
1632390550000|2021-09-23 09:49:10|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|12498.18|0
1632390560000|2021-09-23 09:49:20|12497.07|12497.07|12497.07|12497.07|12497.07|12497.07|12497.07|12497.07|0
1632390600000|2021-09-23 09:50:00|12497.55|12497.55|12496.59|12496.59|12497.55|12497.55|12496.59|12496.59|0
1632390800000|2021-09-23 09:53:20|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|0
1632390810000|2021-09-23 09:53:30|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|0
1632390850000|2021-09-23 09:54:10|12495.49|12495.49|12495.96|12495.96|12495.96|12495.96|12495.49|12495.49|0
1632390870000|2021-09-23 09:54:30|12499.15|12499.15|12499.15|12499.15|12499.15|12499.15|12499.15|12499.15|0
1632390890000|2021-09-23 09:54:50|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|12498.52|0
1632390910000|2021-09-23 09:55:10|12498.99|12498.99|12498.99|12498.99|12498.99|12498.99|12498.99|12498.99|0
1632391050000|2021-09-23 09:57:30|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|0
1632391100000|2021-09-23 09:58:20|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|12499.94|0
1632391110000|2021-09-23 09:58:30|12501.05|12501.05|12499.94|12499.94|12501.05|12501.05|12499.94|12499.94|0
1632391120000|2021-09-23 09:58:40|12498.83|12498.83|12499.94|12499.94|12499.94|12499.94|12498.83|12498.83|0
1632391150000|2021-09-23 09:59:10|12501.05|12501.05|12501.05|12501.05|12501.05|12501.05|12501.05|12501.05|0
1632391160000|2021-09-23 09:59:20|12502.65|12502.65|12504.24|12504.24|12504.24|12504.24|12502.65|12502.65|0
1632391180000|2021-09-23 09:59:40|12503.51|12503.51|12502.78|12502.78|12503.51|12503.51|12502.78|12502.78|0
1632391190000|2021-09-23 09:59:50|12503.25|12503.25|12505.45|12505.45|12505.45|12505.45|12503.25|12503.25|0
1632391220000|2021-09-23 10:00:20|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|12507.05|0
1632391230000|2021-09-23 10:00:30|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|0
1632391280000|2021-09-23 10:01:20|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|0
1632391320000|2021-09-23 10:02:00|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|12507.51|0
1632391330000|2021-09-23 10:02:10|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|12508.24|0
1632391380000|2021-09-23 10:03:00|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|0
1632391390000|2021-09-23 10:03:10|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|0
1632391480000|2021-09-23 10:04:40|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|0
1632391540000|2021-09-23 10:05:40|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|0
1632391550000|2021-09-23 10:05:50|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|0
1632391560000|2021-09-23 10:06:00|12511.44|12511.44|12514.76|12514.76|12514.76|12514.76|12511.44|12511.44|0
1632391590000|2021-09-23 10:06:30|12515.23|12515.23|12515.23|12515.23|12515.23|12515.23|12515.23|12515.23|0
1632391610000|2021-09-23 10:06:50|12514.11|12514.11|12514.85|12514.85|12514.85|12514.85|12514.11|12514.11|0
1632391620000|2021-09-23 10:07:00|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|0
1632391630000|2021-09-23 10:07:10|12514.85|12514.85|12514.85|12514.85|12514.85|12514.85|12514.85|12514.85|0
1632391650000|2021-09-23 10:07:30|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|0
1632391680000|2021-09-23 10:08:00|12513.27|12513.27|12513.27|12513.27|12513.27|12513.27|12513.27|12513.27|0
1632391690000|2021-09-23 10:08:10|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|0
1632391710000|2021-09-23 10:08:30|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|0
1632391730000|2021-09-23 10:08:50|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1632391770000|2021-09-23 10:09:30|12510.24|12510.24|12508.65|12508.65|12510.24|12510.24|12508.65|12508.65|0
1632391780000|2021-09-23 10:09:40|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|12509.24|0
1632391790000|2021-09-23 10:09:50|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|12508.65|0
1632391850000|2021-09-23 10:10:50|12507.54|12507.54|12500.36|12500.36|12507.54|12507.54|12500.35|12500.35|0
1632391860000|2021-09-23 10:11:00|12496.45|12496.45|12501.22|12501.22|12501.22|12501.22|12496.45|12496.45|0
1632391870000|2021-09-23 10:11:10|12501.96|12501.96|12503.55|12503.55|12503.55|12503.55|12501.96|12501.96|0
1632391900000|2021-09-23 10:11:40|12502.82|12502.82|12502.82|12502.82|12502.82|12502.82|12502.82|12502.82|0
1632391910000|2021-09-23 10:11:50|12501.39|12501.39|12499.54|12499.54|12501.39|12501.39|12498.42|12498.42|0
1632391920000|2021-09-23 10:12:00|12496.85|12496.85|12491.01|12491.01|12496.85|12496.85|12491.01|12491.01|0
1632391940000|2021-09-23 10:12:20|12490.41|12490.41|12489.22|12489.22|12490.41|12490.41|12489.22|12489.22|0
1632391950000|2021-09-23 10:12:30|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|0
1632391960000|2021-09-23 10:12:40|12487.39|12487.39|12485.93|12485.93|12487.39|12487.39|12485.93|12485.93|0
1632391970000|2021-09-23 10:12:50|12483.55|12483.55|12483.55|12483.55|12483.55|12483.55|12483.55|12483.55|0
1632391980000|2021-09-23 10:13:00|12482.81|12482.81|12480.81|12480.81|12482.81|12482.81|12480.81|12480.81|0
1632391990000|2021-09-23 10:13:10|12476.02|12476.02|12471.57|12471.57|12476.02|12476.02|12471.57|12471.57|0
1632392000000|2021-09-23 10:13:20|12472.05|12472.05|12469.72|12469.72|12473.64|12473.64|12469.72|12469.72|0
1632392010000|2021-09-23 10:13:30|12468.6|12468.6|12470.2|12470.2|12470.2|12470.2|12468.6|12468.6|0
1632392040000|2021-09-23 10:14:00|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|0
1632392050000|2021-09-23 10:14:10|12469.48|12469.48|12466.94|12466.94|12469.48|12469.48|12466.94|12466.94|0
1632392070000|2021-09-23 10:14:30|12467.68|12467.68|12468.15|12468.15|12468.15|12468.15|12467.68|12467.68|0
1632392100000|2021-09-23 10:15:00|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|0
1632392120000|2021-09-23 10:15:20|12470.23|12470.23|12468.65|12468.65|12470.71|12470.71|12468.65|12468.65|0
1632392130000|2021-09-23 10:15:30|12467.18|12467.18|12466.81|12466.81|12467.92|12467.92|12466.81|12466.81|0
1632392140000|2021-09-23 10:15:40|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|0
1632392150000|2021-09-23 10:15:50|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|0
1632392170000|2021-09-23 10:16:10|12466.55|12466.55|12466.55|12466.55|12466.55|12466.55|12466.55|12466.55|0
1632392180000|2021-09-23 10:16:20|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|12466.08|0
1632392190000|2021-09-23 10:16:30|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|0
1632392200000|2021-09-23 10:16:40|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|0
1632392220000|2021-09-23 10:17:00|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|0
1632392280000|2021-09-23 10:18:00|12467.07|12467.07|12466.59|12466.59|12467.07|12467.07|12466.59|12466.59|0
1632392300000|2021-09-23 10:18:20|12468.19|12468.19|12469.78|12469.78|12469.78|12469.78|12468.19|12468.19|0
1632392310000|2021-09-23 10:18:30|12468.67|12468.67|12470.89|12470.89|12470.89|12470.89|12468.67|12468.67|0
1632392340000|2021-09-23 10:19:00|12470.41|12470.41|12468.27|12468.27|12470.41|12470.41|12468.27|12468.27|0
1632392350000|2021-09-23 10:19:10|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|0
1632392370000|2021-09-23 10:19:30|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|0
1632392380000|2021-09-23 10:19:40|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|12461.89|0
1632392400000|2021-09-23 10:20:00|12461.15|12461.15|12462.75|12462.75|12462.75|12462.75|12461.15|12461.15|0
1632392440000|2021-09-23 10:20:40|12464.34|12464.34|12464.34|12464.34|12464.34|12464.34|12464.34|12464.34|0
1632392450000|2021-09-23 10:20:50|12465.94|12465.94|12466.41|12466.41|12466.41|12466.41|12465.94|12465.94|0
1632392460000|2021-09-23 10:21:00|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|12467.15|0
1632392470000|2021-09-23 10:21:10|12467.62|12467.62|12468.58|12468.58|12468.58|12468.58|12467.62|12467.62|0
1632392520000|2021-09-23 10:22:00|12470.79|12470.79|12470.79|12470.79|12470.79|12470.79|12470.79|12470.79|0
1632392540000|2021-09-23 10:22:20|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|0
1632392570000|2021-09-23 10:22:50|12473.85|12473.85|12474.59|12474.59|12474.59|12474.59|12473.85|12473.85|0
1632392640000|2021-09-23 10:24:00|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|0
1632392740000|2021-09-23 10:25:40|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|0
1632392830000|2021-09-23 10:27:10|12472.45|12472.45|12472.45|12472.45|12472.45|12472.45|12472.45|12472.45|0
1632392860000|2021-09-23 10:27:40|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|0
1632392880000|2021-09-23 10:28:00|12473.62|12473.62|12474.09|12474.09|12474.09|12474.09|12473.62|12473.62|0
1632392890000|2021-09-23 10:28:10|12473.62|12473.62|12473.14|12473.14|12473.62|12473.62|12473.14|12473.14|0
1632392980000|2021-09-23 10:29:40|12472.67|12472.67|12471.71|12471.71|12472.67|12472.67|12471.71|12471.71|0
1632393000000|2021-09-23 10:30:00|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|0
1632393030000|2021-09-23 10:30:30|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|12470.25|0
1632393050000|2021-09-23 10:30:50|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|0
1632393070000|2021-09-23 10:31:10|12469.61|12469.61|12470.72|12470.72|12470.72|12470.72|12469.61|12469.61|0
1632393080000|2021-09-23 10:31:20|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|0
1632393150000|2021-09-23 10:32:30|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1632393160000|2021-09-23 10:32:40|12473.41|12473.41|12475.96|12475.96|12475.96|12475.96|12473.41|12473.41|0
1632393170000|2021-09-23 10:32:50|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|0
1632393210000|2021-09-23 10:33:30|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|12477.23|0
1632393220000|2021-09-23 10:33:40|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|12479.14|0
1632393250000|2021-09-23 10:34:10|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|0
1632393270000|2021-09-23 10:34:30|12478.19|12478.19|12477.56|12477.56|12478.19|12478.19|12477.56|12477.56|0
1632393280000|2021-09-23 10:34:40|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1632393290000|2021-09-23 10:34:50|12471.98|12471.98|12471.5|12471.5|12471.98|12471.98|12471.5|12471.5|0
1632393300000|2021-09-23 10:35:00|12473.1|12473.1|12473.57|12473.57|12473.57|12473.57|12473.1|12473.1|0
1632393400000|2021-09-23 10:36:40|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|0
1632393410000|2021-09-23 10:36:50|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|0
1632393440000|2021-09-23 10:37:20|12472.03|12472.03|12468.84|12468.84|12472.03|12472.03|12468.84|12468.84|0
1632393460000|2021-09-23 10:37:40|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|12465.03|0
1632393470000|2021-09-23 10:37:50|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|0
1632393490000|2021-09-23 10:38:10|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1632393500000|2021-09-23 10:38:20|12462.48|12462.48|12462.95|12462.95|12462.95|12462.95|12462.48|12462.48|0
1632393510000|2021-09-23 10:38:30|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|0
1632393520000|2021-09-23 10:38:40|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|0
1632393530000|2021-09-23 10:38:50|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|0
1632393540000|2021-09-23 10:39:00|12465.15|12465.15|12465.89|12465.89|12465.89|12465.89|12465.15|12465.15|0
1632393560000|2021-09-23 10:39:20|12467|12467|12468.59|12468.59|12468.59|12468.59|12467|12467|0
1632393570000|2021-09-23 10:39:30|12470.06|12470.06|12471.65|12471.65|12471.65|12471.65|12470.06|12470.06|0
1632393600000|2021-09-23 10:40:00|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|0
1632393610000|2021-09-23 10:40:10|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|0
1632393620000|2021-09-23 10:40:20|12475.09|12475.09|12475.09|12475.09|12475.09|12475.09|12475.09|12475.09|0
1632393670000|2021-09-23 10:41:10|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|0
1632393680000|2021-09-23 10:41:20|12476.52|12476.52|12476.52|12476.52|12476.52|12476.52|12476.52|12476.52|0
1632393710000|2021-09-23 10:41:50|12475.78|12475.78|12475.78|12475.78|12475.78|12475.78|12475.78|12475.78|0
1632393780000|2021-09-23 10:43:00|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|12476.74|0
1632393860000|2021-09-23 10:44:20|12477.84|12477.84|12479.44|12479.44|12479.44|12479.44|12477.84|12477.84|0
1632393870000|2021-09-23 10:44:30|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|0
1632393890000|2021-09-23 10:44:50|12481.51|12481.51|12481.99|12481.99|12481.99|12481.99|12481.51|12481.51|0
1632393900000|2021-09-23 10:45:00|12481.51|12481.51|12472.74|12472.74|12481.51|12481.51|12472.74|12472.74|0
1632393910000|2021-09-23 10:45:10|12472.27|12472.27|12473.7|12473.7|12473.7|12473.7|12469.95|12469.95|0
1632393920000|2021-09-23 10:45:20|12475.3|12475.3|12475.3|12475.3|12475.3|12475.3|12475.3|12475.3|0
1632393930000|2021-09-23 10:45:30|12476.77|12476.77|12476.77|12476.77|12476.77|12476.77|12476.77|12476.77|0
1632393950000|2021-09-23 10:45:50|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1632393970000|2021-09-23 10:46:10|12478.84|12478.84|12485.21|12485.21|12485.21|12485.21|12478.84|12478.84|0
1632394070000|2021-09-23 10:47:50|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|0
1632394130000|2021-09-23 10:48:50|12483.47|12483.47|12483.47|12483.47|12483.47|12483.47|12483.47|12483.47|0
1632394250000|2021-09-23 10:50:50|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|0
1632394270000|2021-09-23 10:51:10|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|0
1632394310000|2021-09-23 10:51:50|12484.11|12484.11|12484.11|12484.11|12484.11|12484.11|12484.11|12484.11|0
1632394320000|2021-09-23 10:52:00|12480.92|12480.92|12480.44|12480.44|12480.92|12480.92|12480.44|12480.44|0
1632394350000|2021-09-23 10:52:30|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|0
1632394360000|2021-09-23 10:52:40|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|0
1632394410000|2021-09-23 10:53:30|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|0
1632394420000|2021-09-23 10:53:40|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|12481.56|0
1632394430000|2021-09-23 10:53:50|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|12483.16|0
1632394440000|2021-09-23 10:54:00|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|0
1632394460000|2021-09-23 10:54:20|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|0
1632394490000|2021-09-23 10:54:50|12485.1|12485.1|12485.58|12485.58|12485.58|12485.58|12485.1|12485.1|0
1632394500000|2021-09-23 10:55:00|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|0
1632394520000|2021-09-23 10:55:20|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|0
1632394530000|2021-09-23 10:55:30|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|0
1632394540000|2021-09-23 10:55:40|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|12486.7|0
1632394560000|2021-09-23 10:56:00|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|0
1632394570000|2021-09-23 10:56:10|12488.6|12488.6|12488.12|12488.12|12488.6|12488.6|12488.12|12488.12|0
1632394580000|2021-09-23 10:56:20|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1632394590000|2021-09-23 10:56:30|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|0
1632394600000|2021-09-23 10:56:40|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|0
1632394650000|2021-09-23 10:57:30|12492.27|12492.27|12492.27|12492.27|12492.27|12492.27|12492.27|12492.27|0
1632394660000|2021-09-23 10:57:40|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|0
1632394670000|2021-09-23 10:57:50|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|12494.18|0
1632394720000|2021-09-23 10:58:40|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|0
1632394740000|2021-09-23 10:59:00|12494.35|12494.35|12494.83|12494.83|12494.83|12494.83|12493.23|12493.23|0
1632394780000|2021-09-23 10:59:40|12493.88|12493.88|12494.83|12494.83|12494.83|12494.83|12493.88|12493.88|0
1632394800000|2021-09-23 11:00:00|12494.35|12494.35|12494.43|12494.43|12494.43|12494.43|12491.16|12491.16|0
1632394830000|2021-09-23 11:00:30|12494.9|12494.9|12493.95|12493.95|12494.9|12494.9|12493.95|12493.95|0
1632394880000|2021-09-23 11:01:20|12493.48|12493.48|12493.48|12493.48|12493.48|12493.48|12493.48|12493.48|0
1632394890000|2021-09-23 11:01:30|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|12492.36|0
1632394920000|2021-09-23 11:02:00|12493.48|12493.48|12491.41|12491.41|12493.48|12493.48|12491.41|12491.41|0
1632394950000|2021-09-23 11:02:30|12492.53|12492.53|12492.52|12492.52|12492.53|12492.53|12491.41|12491.41|0
1632394960000|2021-09-23 11:02:40|12489.32|12489.32|12492.77|12492.77|12492.77|12492.77|12488.85|12488.85|0
1632394970000|2021-09-23 11:02:50|12493.89|12493.89|12492.77|12492.77|12493.89|12493.89|12492.77|12492.77|0
1632395050000|2021-09-23 11:04:10|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|0
1632395080000|2021-09-23 11:04:40|12490.44|12490.44|12494.74|12494.74|12494.74|12494.74|12490.44|12490.44|0
1632395100000|2021-09-23 11:05:00|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|0
1632395110000|2021-09-23 11:05:10|12496.81|12496.81|12495.7|12495.7|12496.81|12496.81|12495.7|12495.7|0
1632395120000|2021-09-23 11:05:20|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|12494.59|0
1632395170000|2021-09-23 11:06:10|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|12494.11|0
1632395180000|2021-09-23 11:06:20|12495.71|12495.71|12497.3|12497.3|12497.3|12497.3|12495.71|12495.71|0
1632395190000|2021-09-23 11:06:30|12495.71|12495.71|12498.18|12498.18|12498.9|12498.9|12495.71|12495.71|0
1632395200000|2021-09-23 11:06:40|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|0
1632395230000|2021-09-23 11:07:10|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|12497.06|0
1632395280000|2021-09-23 11:08:00|12500.25|12500.25|12497.7|12497.7|12500.25|12500.25|12497.7|12497.7|0
1632395290000|2021-09-23 11:08:10|12496.59|12496.59|12496.12|12496.12|12496.59|12496.59|12496.12|12496.12|0
1632395300000|2021-09-23 11:08:20|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|0
1632395340000|2021-09-23 11:09:00|12494.75|12494.75|12495.49|12495.49|12495.49|12495.49|12494.75|12494.75|0
1632395370000|2021-09-23 11:09:30|12496.6|12496.6|12495.49|12495.49|12496.6|12496.6|12495.49|12495.49|0
1632395380000|2021-09-23 11:09:40|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|0
1632395410000|2021-09-23 11:10:10|12497.34|12497.34|12496.22|12496.22|12497.34|12497.34|12496.22|12496.22|0
1632395420000|2021-09-23 11:10:20|12495.74|12495.74|12489.36|12489.36|12495.74|12495.74|12489.36|12489.36|0
1632395430000|2021-09-23 11:10:30|12492.55|12492.55|12491.45|12491.45|12492.55|12492.55|12491.45|12491.45|0
1632395450000|2021-09-23 11:10:50|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|0
1632395460000|2021-09-23 11:11:00|12491.97|12491.97|12487.31|12487.31|12491.97|12491.97|12487.31|12487.31|0
1632395470000|2021-09-23 11:11:10|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|0
1632395490000|2021-09-23 11:11:30|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|0
1632395520000|2021-09-23 11:12:00|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|0
1632395540000|2021-09-23 11:12:20|12486.76|12486.76|12486.76|12486.76|12486.76|12486.76|12486.76|12486.76|0
1632395550000|2021-09-23 11:12:30|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|0
1632395560000|2021-09-23 11:12:40|12486.24|12486.24|12486.24|12486.24|12486.24|12486.24|12486.24|12486.24|0
1632395590000|2021-09-23 11:13:10|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|12485.65|0
1632395700000|2021-09-23 11:15:00|12484.54|12484.54|12489.41|12489.41|12490.53|12490.53|12484.54|12484.54|0
1632395760000|2021-09-23 11:16:00|12488.94|12488.94|12488.46|12488.46|12488.94|12488.94|12488.46|12488.46|0
1632395820000|2021-09-23 11:17:00|12489.58|12489.58|12488.46|12488.46|12489.58|12489.58|12488.46|12488.46|0
1632395830000|2021-09-23 11:17:10|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|0
1632395840000|2021-09-23 11:17:20|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|0
1632395880000|2021-09-23 11:18:00|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|0
1632395910000|2021-09-23 11:18:30|12489.1|12489.1|12490.69|12490.69|12490.69|12490.69|12489.1|12489.1|0
1632395960000|2021-09-23 11:19:20|12491.81|12491.81|12494.69|12494.69|12494.69|12494.69|12491.33|12491.33|0
1632395970000|2021-09-23 11:19:30|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|0
1632396000000|2021-09-23 11:20:00|12496.75|12496.75|12495.15|12495.15|12496.75|12496.75|12495.15|12495.15|0
1632396020000|2021-09-23 11:20:20|12494.67|12494.67|12491.32|12491.32|12494.67|12494.67|12491.32|12491.32|0
1632396040000|2021-09-23 11:20:40|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|12490.2|0
1632396070000|2021-09-23 11:21:10|12492.75|12492.75|12493.23|12493.23|12493.23|12493.23|12492.75|12492.75|0
1632396080000|2021-09-23 11:21:20|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|0
1632396160000|2021-09-23 11:22:40|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|0
1632396240000|2021-09-23 11:24:00|12497.4|12497.4|12497.4|12497.4|12497.4|12497.4|12497.4|12497.4|0
1632396260000|2021-09-23 11:24:20|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|0
1632396280000|2021-09-23 11:24:40|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|12498.82|0
1632396290000|2021-09-23 11:24:50|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|0
1632396300000|2021-09-23 11:25:00|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|0
1632396320000|2021-09-23 11:25:20|12498.36|12498.36|12495.65|12495.65|12498.36|12498.36|12495.65|12495.65|0
1632396340000|2021-09-23 11:25:40|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|0
1632396360000|2021-09-23 11:26:00|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|0
1632396410000|2021-09-23 11:26:50|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|0
1632396440000|2021-09-23 11:27:20|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|0
1632396450000|2021-09-23 11:27:30|12493.1|12493.1|12490.42|12490.42|12493.1|12493.1|12490.42|12490.42|0
1632396480000|2021-09-23 11:28:00|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|0
1632396500000|2021-09-23 11:28:20|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|0
1632396540000|2021-09-23 11:29:00|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|12489.94|0
1632396560000|2021-09-23 11:29:20|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|0
1632396600000|2021-09-23 11:30:00|12487.63|12487.63|12489.23|12489.23|12489.23|12489.23|12487.63|12487.63|0
1632396610000|2021-09-23 11:30:10|12490.82|12490.82|12492.42|12492.42|12492.42|12492.42|12490.82|12490.82|0
1632396620000|2021-09-23 11:30:20|12491.94|12491.94|12490.34|12490.34|12491.94|12491.94|12490.34|12490.34|0
1632396630000|2021-09-23 11:30:30|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|0
1632396660000|2021-09-23 11:31:00|12489.39|12489.39|12487.06|12487.06|12489.39|12489.39|12487.06|12487.06|0
1632396710000|2021-09-23 11:31:50|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|0
1632396740000|2021-09-23 11:32:20|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|12489.14|0
1632396780000|2021-09-23 11:33:00|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|0
1632396810000|2021-09-23 11:33:30|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1632396840000|2021-09-23 11:34:00|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|0
1632396850000|2021-09-23 11:34:10|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|0
1632396880000|2021-09-23 11:34:40|12494.41|12494.41|12493.29|12493.29|12494.41|12494.41|12493.29|12493.29|0
1632396900000|2021-09-23 11:35:00|12494.41|12494.41|12493.29|12493.29|12494.41|12494.41|12493.29|12493.29|0
1632396910000|2021-09-23 11:35:10|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|0
1632396930000|2021-09-23 11:35:30|12494.41|12494.41|12491.22|12491.22|12494.41|12494.41|12491.22|12491.22|0
1632396940000|2021-09-23 11:35:40|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|12492.82|0
1632396950000|2021-09-23 11:35:50|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|0
1632396960000|2021-09-23 11:36:00|12491.14|12491.14|12489.55|12489.55|12491.14|12491.14|12489.55|12489.55|0
1632396980000|2021-09-23 11:36:20|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|12487.95|0
1632397000000|2021-09-23 11:36:40|12488.43|12488.43|12488.43|12488.43|12489.55|12489.55|12488.43|12488.43|0
1632397010000|2021-09-23 11:36:50|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|0
1632397020000|2021-09-23 11:37:00|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|0
1632397040000|2021-09-23 11:37:20|12488.44|12488.44|12487.97|12487.97|12488.44|12488.44|12487.97|12487.97|0
1632397100000|2021-09-23 11:38:20|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|12488.92|0
1632397210000|2021-09-23 11:40:10|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|0
1632397230000|2021-09-23 11:40:30|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|0
1632397250000|2021-09-23 11:40:50|12492.11|12492.11|12493.57|12493.57|12493.57|12493.57|12492.11|12492.11|0
1632397260000|2021-09-23 11:41:00|12495.17|12495.17|12498.84|12498.84|12498.84|12498.84|12495.17|12495.17|0
1632397280000|2021-09-23 11:41:20|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|0
1632397300000|2021-09-23 11:41:40|12496.76|12496.76|12498.36|12498.36|12498.36|12498.36|12495.17|12495.17|0
1632397310000|2021-09-23 11:41:50|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|0
1632397400000|2021-09-23 11:43:20|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|0
1632397420000|2021-09-23 11:43:40|12499.31|12499.31|12502.03|12502.03|12502.03|12502.03|12498.83|12498.83|0
1632397430000|2021-09-23 11:43:50|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|0
1632397450000|2021-09-23 11:44:10|12502.03|12502.03|12503.62|12503.62|12503.62|12503.62|12502.03|12502.03|0
1632397520000|2021-09-23 11:45:20|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|0
1632397530000|2021-09-23 11:45:30|12500.43|12500.43|12498.83|12498.83|12500.43|12500.43|12498.83|12498.83|0
1632397550000|2021-09-23 11:45:50|12502.19|12502.19|12507.78|12507.78|12507.78|12507.78|12502.19|12502.19|0
1632397640000|2021-09-23 11:47:20|12508.25|12508.25|12504.97|12504.97|12508.25|12508.25|12504.97|12504.97|0
1632397680000|2021-09-23 11:48:00|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|0
1632397700000|2021-09-23 11:48:20|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|12503.85|0
1632397710000|2021-09-23 11:48:30|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|0
1632397730000|2021-09-23 11:48:50|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|0
1632397740000|2021-09-23 11:49:00|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.2|12504.2|0
1632397750000|2021-09-23 11:49:10|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|12503.32|0
1632397790000|2021-09-23 11:49:50|12506.51|12506.51|12508.11|12508.11|12508.11|12508.11|12506.51|12506.51|0
1632397800000|2021-09-23 11:50:00|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|12506.51|0
1632397910000|2021-09-23 11:51:50|12506.04|12506.04|12506.04|12506.04|12506.04|12506.04|12506.04|12506.04|0
1632397930000|2021-09-23 11:52:10|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|0
1632397950000|2021-09-23 11:52:30|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|0
1632397970000|2021-09-23 11:52:50|12506.05|12506.05|12505.58|12505.58|12506.05|12506.05|12505.58|12505.58|0
1632397980000|2021-09-23 11:53:00|12504.47|12504.47|12504.47|12504.47|12504.47|12504.47|12504.47|12504.47|0
1632398000000|2021-09-23 11:53:20|12503.73|12503.73|12503.73|12503.73|12503.73|12503.73|12503.73|12503.73|0
1632398020000|2021-09-23 11:53:40|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|0
1632398050000|2021-09-23 11:54:10|12503.57|12503.57|12503.09|12503.09|12503.57|12503.57|12503.09|12503.09|0
1632398080000|2021-09-23 11:54:40|12503.57|12503.57|12503.09|12503.09|12503.57|12503.57|12503.09|12503.09|0
1632398100000|2021-09-23 11:55:00|12501.5|12501.5|12501.5|12501.5|12501.5|12501.5|12499.9|12499.9|0
1632398140000|2021-09-23 11:55:40|12501.02|12501.02|12501.02|12501.02|12501.02|12501.02|12501.02|12501.02|0
1632398160000|2021-09-23 11:56:00|12501.5|12501.5|12500.38|12500.38|12501.5|12501.5|12500.38|12500.38|0
1632398210000|2021-09-23 11:56:50|12501.49|12501.49|12498.16|12498.16|12501.49|12501.49|12498.16|12498.16|0
1632398220000|2021-09-23 11:57:00|12497.69|12497.69|12496.97|12496.97|12497.69|12497.69|12496.97|12496.97|0
1632398230000|2021-09-23 11:57:10|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|0
1632398280000|2021-09-23 11:58:00|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|12496.97|0
1632398290000|2021-09-23 11:58:10|12496.23|12496.23|12496.23|12496.23|12496.23|12496.23|12496.23|12496.23|0
1632398330000|2021-09-23 11:58:50|12496.71|12496.71|12496.71|12496.71|12496.71|12496.71|12496.71|12496.71|0
1632398340000|2021-09-23 11:59:00|12497.82|12497.82|12496.22|12496.22|12497.82|12497.82|12496.22|12496.22|0
1632398350000|2021-09-23 11:59:10|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|12497.33|0
1632398370000|2021-09-23 11:59:30|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|12496.85|0
1632398390000|2021-09-23 11:59:50|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|0
1632398420000|2021-09-23 12:00:20|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|12494.78|0
1632398470000|2021-09-23 12:01:10|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|0
1632398500000|2021-09-23 12:01:40|12494.78|12494.78|12493.67|12493.67|12494.78|12494.78|12493.67|12493.67|0
1632398510000|2021-09-23 12:01:50|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|0
1632398520000|2021-09-23 12:02:00|12490.48|12490.48|12490|12490|12490.48|12490.48|12490|12490|0
1632398530000|2021-09-23 12:02:10|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|12489.29|0
1632398560000|2021-09-23 12:02:40|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|0
1632398590000|2021-09-23 12:03:10|12491.6|12491.6|12493.67|12493.67|12494.15|12494.15|12491.6|12491.6|0
1632398640000|2021-09-23 12:04:00|12493.2|12493.2|12491.99|12491.99|12493.2|12493.2|12491.99|12491.99|0
1632398690000|2021-09-23 12:04:50|12493.9|12493.9|12494.53|12494.53|12494.53|12494.53|12493.9|12493.9|0
1632398700000|2021-09-23 12:05:00|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|12495.17|0
1632398710000|2021-09-23 12:05:10|12495.8|12495.8|12496.44|12496.44|12496.44|12496.44|12495.8|12495.8|0
1632398720000|2021-09-23 12:05:20|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|12493.9|0
1632398740000|2021-09-23 12:05:40|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1632398760000|2021-09-23 12:06:00|12492.14|12492.14|12492.14|12492.14|12492.14|12492.14|12492.14|12492.14|0
1632398770000|2021-09-23 12:06:10|12493.73|12493.73|12492.14|12492.14|12493.73|12493.73|12492.14|12492.14|0
1632398790000|2021-09-23 12:06:30|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|0
1632398810000|2021-09-23 12:06:50|12491.66|12491.66|12490.47|12490.47|12491.66|12491.66|12490.47|12490.47|0
1632398830000|2021-09-23 12:07:10|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|12490.95|0
1632398840000|2021-09-23 12:07:20|12492.54|12492.54|12490.95|12490.95|12492.54|12492.54|12489.35|12489.35|0
1632398910000|2021-09-23 12:08:30|12486.16|12486.16|12487.75|12487.75|12487.75|12487.75|12486.16|12486.16|0
1632398930000|2021-09-23 12:08:50|12484.56|12484.56|12482.97|12482.97|12484.56|12484.56|12482.97|12482.97|0
1632398940000|2021-09-23 12:09:00|12482.02|12482.02|12482.49|12482.49|12482.49|12482.49|12482.02|12482.02|0
1632398960000|2021-09-23 12:09:20|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|0
1632398990000|2021-09-23 12:09:50|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|12477.54|0
1632399000000|2021-09-23 12:10:00|12479.78|12479.78|12477.54|12477.54|12479.78|12479.78|12477.54|12477.54|0
1632399030000|2021-09-23 12:10:30|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|0
1632399060000|2021-09-23 12:11:00|12477.54|12477.54|12478.5|12478.5|12478.5|12478.5|12477.54|12477.54|0
1632399080000|2021-09-23 12:11:20|12477.31|12477.31|12477.31|12477.31|12477.31|12477.31|12476.12|12476.12|0
1632399090000|2021-09-23 12:11:30|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|0
1632399140000|2021-09-23 12:12:20|12481.09|12481.09|12479.97|12479.97|12482.21|12482.21|12479.97|12479.97|0
1632399150000|2021-09-23 12:12:30|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|0
1632399170000|2021-09-23 12:12:50|12479.97|12479.97|12478.87|12478.87|12479.97|12479.97|12478.87|12478.87|0
1632399180000|2021-09-23 12:13:00|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|0
1632399190000|2021-09-23 12:13:10|12478.79|12478.79|12477.68|12477.68|12478.79|12478.79|12477.68|12477.68|0
1632399220000|2021-09-23 12:13:40|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|0
1632399270000|2021-09-23 12:14:30|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|0
1632399300000|2021-09-23 12:15:00|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|0
1632399320000|2021-09-23 12:15:20|12477.6|12477.6|12477.6|12477.6|12477.6|12477.6|12477.6|12477.6|0
1632399350000|2021-09-23 12:15:50|12479.2|12479.2|12483.34|12483.34|12483.34|12483.34|12479.2|12479.2|0
1632399360000|2021-09-23 12:16:00|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|0
1632399410000|2021-09-23 12:16:50|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|0
1632399420000|2021-09-23 12:17:00|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|12485.09|0
1632399430000|2021-09-23 12:17:10|12483.5|12483.5|12484.96|12484.96|12484.96|12484.96|12483.5|12483.5|0
1632399440000|2021-09-23 12:17:20|12483.5|12483.5|12481.9|12481.9|12483.5|12483.5|12481.9|12481.9|0
1632399460000|2021-09-23 12:17:40|12483.02|12483.02|12485.26|12485.26|12485.26|12485.26|12483.02|12483.02|0
1632399470000|2021-09-23 12:17:50|12484.78|12484.78|12484.3|12484.3|12484.78|12484.78|12484.3|12484.3|0
1632399480000|2021-09-23 12:18:00|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|12484.78|0
1632399500000|2021-09-23 12:18:20|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|0
1632399650000|2021-09-23 12:20:50|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|0
1632399660000|2021-09-23 12:21:00|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|12486.85|0
1632399670000|2021-09-23 12:21:10|12488.44|12488.44|12488.92|12488.92|12488.92|12488.92|12488.44|12488.44|0
1632399680000|2021-09-23 12:21:20|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|0
1632399720000|2021-09-23 12:22:00|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|0
1632399870000|2021-09-23 12:24:30|12490.67|12490.67|12490.67|12490.67|12490.67|12490.67|12490.67|12490.67|0
1632399910000|2021-09-23 12:25:10|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|0
1632399960000|2021-09-23 12:26:00|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|0
1632400100000|2021-09-23 12:28:20|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|0
1632400190000|2021-09-23 12:29:50|12483.9|12483.9|12483.91|12483.91|12485.5|12485.5|12483.9|12483.9|0
1632400200000|2021-09-23 12:30:00|12482.79|12482.79|12483.75|12483.75|12483.75|12483.75|12482.79|12482.79|0
1632400210000|2021-09-23 12:30:10|12483.27|12483.27|12482.79|12482.79|12483.27|12483.27|12482.79|12482.79|0
1632400250000|2021-09-23 12:30:50|12481.68|12481.68|12480.56|12480.56|12481.68|12481.68|12480.56|12480.56|0
1632400290000|2021-09-23 12:31:30|12482.34|12482.34|12482.34|12482.34|12482.34|12482.34|12482.34|12482.34|0
1632400320000|2021-09-23 12:32:00|12483.46|12483.46|12484.89|12484.89|12484.89|12484.89|12483.46|12483.46|0
1632400330000|2021-09-23 12:32:10|12485.36|12485.36|12484.89|12484.89|12485.36|12485.36|12484.89|12484.89|0
1632400340000|2021-09-23 12:32:20|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|0
1632400360000|2021-09-23 12:32:40|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|0
1632400400000|2021-09-23 12:33:20|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|0
1632400500000|2021-09-23 12:35:00|12486.46|12486.46|12486.94|12486.94|12486.94|12486.94|12486.46|12486.46|0
1632400570000|2021-09-23 12:36:10|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|0
1632400600000|2021-09-23 12:36:40|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|0
1632400620000|2021-09-23 12:37:00|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|12489.86|0
1632400650000|2021-09-23 12:37:30|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|0
1632400680000|2021-09-23 12:38:00|12489|12489|12489|12489|12490.6|12490.6|12489|12489|0
1632400700000|2021-09-23 12:38:20|12488.53|12488.53|12488.05|12488.05|12488.53|12488.53|12488.05|12488.05|0
1632400720000|2021-09-23 12:38:40|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|0
1632400730000|2021-09-23 12:38:50|12488.07|12488.07|12488.07|12488.07|12488.07|12488.07|12488.07|12488.07|0
1632400760000|2021-09-23 12:39:20|12488.54|12488.54|12489.02|12489.02|12489.02|12489.02|12488.54|12488.54|0
1632400770000|2021-09-23 12:39:30|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|0
1632400800000|2021-09-23 12:40:00|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|0
1632400810000|2021-09-23 12:40:10|12486.21|12486.21|12485.49|12485.49|12486.21|12486.21|12485.49|12485.49|0
1632400820000|2021-09-23 12:40:20|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|12484.54|0
1632400890000|2021-09-23 12:41:30|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|0
1632400910000|2021-09-23 12:41:50|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|0
1632400920000|2021-09-23 12:42:00|12478.48|12478.48|12478.17|12478.17|12479.13|12479.13|12478.01|12478.01|0
1632400990000|2021-09-23 12:43:10|12477.07|12477.07|12474.65|12474.65|12477.07|12477.07|12474.65|12474.65|0
1632401000000|2021-09-23 12:43:20|12473.53|12473.53|12474.26|12474.26|12474.26|12474.26|12473.53|12473.53|0
1632401040000|2021-09-23 12:44:00|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|12473.15|0
1632401090000|2021-09-23 12:44:50|12474.26|12474.26|12475.37|12475.37|12475.37|12475.37|12474.26|12474.26|0
1632401100000|2021-09-23 12:45:00|12476.49|12476.49|12475.37|12475.37|12476.49|12476.49|12475.37|12475.37|0
1632401190000|2021-09-23 12:46:30|12473.77|12473.77|12472.18|12472.18|12473.77|12473.77|12472.18|12472.18|0
1632401220000|2021-09-23 12:47:00|12473.77|12473.77|12473.77|12473.77|12473.77|12473.77|12473.77|12473.77|0
1632401230000|2021-09-23 12:47:10|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|0
1632401290000|2021-09-23 12:48:10|12475.72|12475.72|12473.81|12473.81|12475.72|12475.72|12473.81|12473.81|0
1632401330000|2021-09-23 12:48:50|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|0
1632401350000|2021-09-23 12:49:10|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|0
1632401380000|2021-09-23 12:49:40|12468.55|12468.55|12466.96|12466.96|12468.55|12468.55|12466.22|12466.22|0
1632401400000|2021-09-23 12:50:00|12464.74|12464.74|12464.74|12464.74|12465.86|12465.86|12464.74|12464.74|0
1632401410000|2021-09-23 12:50:10|12464.01|12464.01|12464.74|12464.74|12464.74|12464.74|12464.01|12464.01|0
1632401430000|2021-09-23 12:50:30|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|0
1632401450000|2021-09-23 12:50:50|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|0
1632401510000|2021-09-23 12:51:50|12463.78|12463.78|12464.25|12464.25|12464.25|12464.25|12463.78|12463.78|0
1632401520000|2021-09-23 12:52:00|12463.78|12463.78|12463.3|12463.3|12463.78|12463.78|12463.3|12463.3|0
1632401560000|2021-09-23 12:52:40|12463.78|12463.78|12465.21|12465.21|12465.21|12465.21|12463.78|12463.78|0
1632401570000|2021-09-23 12:52:50|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|0
1632401580000|2021-09-23 12:53:00|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|0
1632401620000|2021-09-23 12:53:40|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|0
1632401670000|2021-09-23 12:54:30|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|0
1632401700000|2021-09-23 12:55:00|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|12464.73|0
1632401730000|2021-09-23 12:55:30|12463.78|12463.78|12464.25|12464.25|12464.25|12464.25|12463.78|12463.78|0
1632401740000|2021-09-23 12:55:40|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1632401760000|2021-09-23 12:56:00|12464.01|12464.01|12465.61|12465.61|12465.61|12465.61|12464.01|12464.01|0
1632401770000|2021-09-23 12:56:10|12464.01|12464.01|12464.74|12464.74|12464.74|12464.74|12464.01|12464.01|0
1632401790000|2021-09-23 12:56:30|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|0
1632401800000|2021-09-23 12:56:40|12461.94|12461.94|12461.2|12461.2|12461.94|12461.94|12461.2|12461.2|0
1632401850000|2021-09-23 12:57:30|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|0
1632401880000|2021-09-23 12:58:00|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|0
1632401900000|2021-09-23 12:58:20|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|0
1632401970000|2021-09-23 12:59:30|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|0
1632401990000|2021-09-23 12:59:50|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|0
1632402000000|2021-09-23 13:00:00|12457.28|12457.28|12455.44|12455.44|12458.4|12458.4|12455.44|12455.44|0
1632402010000|2021-09-23 13:00:10|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1632402020000|2021-09-23 13:00:20|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|0
1632402060000|2021-09-23 13:01:00|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|0
1632402080000|2021-09-23 13:01:20|12453.06|12453.06|12453.06|12453.06|12454.18|12454.18|12453.06|12453.06|0
1632402120000|2021-09-23 13:02:00|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|0
1632402150000|2021-09-23 13:02:30|12452.11|12452.11|12451.63|12451.63|12452.11|12452.11|12451.63|12451.63|0
1632402160000|2021-09-23 13:02:40|12446.84|12446.84|12449.87|12449.87|12449.87|12449.87|12446.84|12446.84|0
1632402190000|2021-09-23 13:03:10|12448.27|12448.27|12446.69|12446.69|12448.27|12448.27|12446.69|12446.69|0
1632402200000|2021-09-23 13:03:20|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|0
1632402240000|2021-09-23 13:04:00|12448.91|12448.91|12447.8|12447.8|12448.91|12448.91|12447.8|12447.8|0
1632402260000|2021-09-23 13:04:20|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|0
1632402310000|2021-09-23 13:05:10|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|0
1632402320000|2021-09-23 13:05:20|12446.36|12446.36|12445.24|12445.24|12446.36|12446.36|12445.24|12445.24|0
1632402380000|2021-09-23 13:06:20|12444.76|12444.76|12444.28|12444.28|12444.76|12444.76|12444.28|12444.28|0
1632402400000|2021-09-23 13:06:40|12441.09|12441.09|12439.9|12439.9|12441.09|12441.09|12439.9|12439.9|0
1632402420000|2021-09-23 13:07:00|12439.42|12439.42|12437.83|12437.83|12439.42|12439.42|12437.83|12437.83|0
1632402480000|2021-09-23 13:08:00|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12436.36|12436.36|0
1632402510000|2021-09-23 13:08:30|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|0
1632402550000|2021-09-23 13:09:10|12439.16|12439.16|12440.12|12440.12|12440.12|12440.12|12439.16|12439.16|0
1632402560000|2021-09-23 13:09:20|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|0
1632402590000|2021-09-23 13:09:50|12439.63|12439.63|12441.22|12441.22|12441.22|12441.22|12439.63|12439.63|0
1632402610000|2021-09-23 13:10:10|12440.63|12440.63|12438.96|12438.96|12440.63|12440.63|12438.96|12438.96|0
1632402710000|2021-09-23 13:11:50|12438.24|12438.24|12437.77|12437.77|12438.24|12438.24|12437.77|12437.77|0
1632402750000|2021-09-23 13:12:30|12438.24|12438.24|12438.24|12438.24|12438.24|12438.24|12438.24|12438.24|0
1632402820000|2021-09-23 13:13:40|12438.72|12438.72|12439.2|12439.2|12439.2|12439.2|12438.72|12438.72|0
1632402870000|2021-09-23 13:14:30|12439.67|12439.67|12438.72|12438.72|12439.67|12439.67|12438.72|12438.72|0
1632402910000|2021-09-23 13:15:10|12435.53|12435.53|12436.26|12436.26|12436.26|12436.26|12435.53|12435.53|0
1632402930000|2021-09-23 13:15:30|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|0
1632402950000|2021-09-23 13:15:50|12437.38|12437.38|12439.45|12439.45|12439.45|12439.45|12437.38|12437.38|0
1632402960000|2021-09-23 13:16:00|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|0
1632402970000|2021-09-23 13:16:10|12440.4|12440.4|12441.51|12441.51|12441.51|12441.51|12440.4|12440.4|0
1632402980000|2021-09-23 13:16:20|12442.23|12442.23|12442.95|12442.95|12442.95|12442.95|12442.23|12442.23|0
1632403020000|2021-09-23 13:17:00|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|0
1632403040000|2021-09-23 13:17:20|12445.28|12445.28|12444.56|12444.56|12445.28|12445.28|12444.56|12444.56|0
1632403050000|2021-09-23 13:17:30|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|12440.65|0
1632403100000|2021-09-23 13:18:20|12440.05|12440.05|12439.58|12439.58|12440.05|12440.05|12439.58|12439.58|0
1632403120000|2021-09-23 13:18:40|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|12441.36|0
1632403150000|2021-09-23 13:19:10|12442.83|12442.83|12447.71|12447.71|12447.71|12447.71|12442.83|12442.83|0
1632403160000|2021-09-23 13:19:20|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|0
1632403200000|2021-09-23 13:20:00|12446.85|12446.85|12445.89|12445.89|12446.85|12446.85|12445.89|12445.89|0
1632403210000|2021-09-23 13:20:10|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|0
1632403220000|2021-09-23 13:20:20|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|0
1632403230000|2021-09-23 13:20:30|12441.49|12441.49|12441.97|12441.97|12441.97|12441.97|12441.49|12441.49|0
1632403250000|2021-09-23 13:20:50|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|0
1632403270000|2021-09-23 13:21:10|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|0
1632403300000|2021-09-23 13:21:40|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|0
1632403320000|2021-09-23 13:22:00|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|0
1632403370000|2021-09-23 13:22:50|12439.87|12439.87|12440.35|12440.35|12440.35|12440.35|12439.87|12439.87|0
1632403390000|2021-09-23 13:23:10|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|0
1632403460000|2021-09-23 13:24:20|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|0
1632403470000|2021-09-23 13:24:30|12437.56|12437.56|12437.08|12437.08|12437.56|12437.56|12437.08|12437.08|0
1632403480000|2021-09-23 13:24:40|12438.2|12438.2|12436.61|12436.61|12438.2|12438.2|12436.61|12436.61|0
1632403490000|2021-09-23 13:24:50|12433.42|12433.42|12435.01|12435.01|12435.01|12435.01|12433.42|12433.42|0
1632403500000|2021-09-23 13:25:00|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|0
1632403520000|2021-09-23 13:25:20|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|12436.34|0
1632403560000|2021-09-23 13:26:00|12437.94|12437.94|12438.41|12438.41|12438.41|12438.41|12437.94|12437.94|0
1632403570000|2021-09-23 13:26:10|12436.34|12436.34|12433.3|12433.3|12436.34|12436.34|12433.3|12433.3|0
1632403580000|2021-09-23 13:26:20|12431.71|12431.71|12432.3|12432.3|12432.3|12432.3|12431.71|12431.71|0
1632403590000|2021-09-23 13:26:30|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|0
1632403600000|2021-09-23 13:26:40|12431.3|12431.3|12431.3|12431.3|12431.3|12431.3|12431.3|12431.3|0
1632403620000|2021-09-23 13:27:00|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|12432.02|0
1632403640000|2021-09-23 13:27:20|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|0
1632403650000|2021-09-23 13:27:30|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|12431.54|0
1632403660000|2021-09-23 13:27:40|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|0
1632403700000|2021-09-23 13:28:20|12431.67|12431.67|12432.63|12432.63|12432.63|12432.63|12431.67|12431.67|0
1632403710000|2021-09-23 13:28:30|12433.1|12433.1|12433.1|12433.1|12433.1|12433.1|12433.1|12433.1|0
1632403720000|2021-09-23 13:28:40|12434.7|12434.7|12436.29|12436.29|12436.29|12436.29|12434.7|12434.7|0
1632403730000|2021-09-23 13:28:50|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|0
1632403800000|2021-09-23 13:30:00|12439.48|12439.48|12436.29|12436.29|12441.08|12441.08|12436.29|12436.29|0
1632403810000|2021-09-23 13:30:10|12438.53|12438.53|12439.48|12439.48|12439.96|12439.96|12438.53|12438.53|0
1632403830000|2021-09-23 13:30:30|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|0
1632403840000|2021-09-23 13:30:40|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|0
1632403850000|2021-09-23 13:30:50|12443.15|12443.15|12442.67|12442.67|12443.15|12443.15|12442.67|12442.67|0
1632403860000|2021-09-23 13:31:00|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|0
1632403870000|2021-09-23 13:31:10|12446.34|12446.34|12447.93|12447.93|12447.93|12447.93|12444.74|12444.74|0
1632403880000|2021-09-23 13:31:20|12448.41|12448.41|12447.29|12447.29|12448.89|12448.89|12447.29|12447.29|0
1632403890000|2021-09-23 13:31:30|12445.69|12445.69|12444.1|12444.1|12445.69|12445.69|12444.1|12444.1|0
1632403900000|2021-09-23 13:31:40|12445.21|12445.21|12442.18|12442.18|12445.21|12445.21|12442.18|12442.18|0
1632403950000|2021-09-23 13:32:30|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|0
1632403960000|2021-09-23 13:32:40|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|0
1632403980000|2021-09-23 13:33:00|12438.87|12438.87|12437.51|12437.51|12438.87|12438.87|12437.51|12437.51|0
1632404020000|2021-09-23 13:33:40|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|0
1632404040000|2021-09-23 13:34:00|12437.51|12437.51|12437.66|12437.66|12437.66|12437.66|12436.56|12436.56|0
1632404060000|2021-09-23 13:34:20|12439.26|12439.26|12436.71|12436.71|12440.86|12440.86|12436.71|12436.71|0
1632404070000|2021-09-23 13:34:30|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|0
1632404100000|2021-09-23 13:35:00|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|0
1632404110000|2021-09-23 13:35:10|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1632404130000|2021-09-23 13:35:30|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|0
1632404150000|2021-09-23 13:35:50|12437.61|12437.61|12437.14|12437.14|12437.61|12437.61|12437.14|12437.14|0
1632404160000|2021-09-23 13:36:00|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1632404180000|2021-09-23 13:36:20|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|0
1632404190000|2021-09-23 13:36:30|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|12436.17|0
1632404200000|2021-09-23 13:36:40|12436.77|12436.77|12436.77|12436.77|12436.77|12436.77|12436.77|12436.77|0
1632404210000|2021-09-23 13:36:50|12437.5|12437.5|12438.24|12438.24|12438.24|12438.24|12437.5|12437.5|0
1632404230000|2021-09-23 13:37:10|12439.19|12439.19|12438.71|12438.71|12439.19|12439.19|12438.71|12438.71|0
1632404280000|2021-09-23 13:38:00|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|0
1632404330000|2021-09-23 13:38:50|12438.71|12438.71|12438.71|12438.71|12438.71|12438.71|12438.71|12438.71|0
1632404340000|2021-09-23 13:39:00|12439.66|12439.66|12443.25|12443.25|12443.25|12443.25|12439.66|12439.66|0
1632404350000|2021-09-23 13:39:10|12444.84|12444.84|12445.96|12445.96|12445.96|12445.96|12444.84|12444.84|0
1632404360000|2021-09-23 13:39:20|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|0
1632404370000|2021-09-23 13:39:30|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|0
1632404390000|2021-09-23 13:39:50|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|0
1632404400000|2021-09-23 13:40:00|12446.75|12446.75|12449.45|12449.45|12449.45|12449.45|12446.75|12446.75|0
1632404440000|2021-09-23 13:40:40|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|12450.56|0
1632404450000|2021-09-23 13:40:50|12449.82|12449.82|12450.93|12450.93|12450.93|12450.93|12449.82|12449.82|0
1632404460000|2021-09-23 13:41:00|12451.65|12451.65|12453.08|12453.08|12453.08|12453.08|12451.65|12451.65|0
1632404470000|2021-09-23 13:41:10|12456.27|12456.27|12456.2|12456.2|12456.27|12456.27|12454.61|12454.61|0
1632404480000|2021-09-23 13:41:20|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|0
1632404490000|2021-09-23 13:41:30|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1632404500000|2021-09-23 13:41:40|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|0
1632404540000|2021-09-23 13:42:20|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1632404550000|2021-09-23 13:42:30|12453.1|12453.1|12452.63|12452.63|12453.1|12453.1|12452.63|12452.63|0
1632404560000|2021-09-23 13:42:40|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|0
1632404570000|2021-09-23 13:42:50|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|0
1632404580000|2021-09-23 13:43:00|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|12453.1|0
1632404590000|2021-09-23 13:43:10|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|12453.58|0
1632404650000|2021-09-23 13:44:10|12454.17|12454.17|12454.77|12454.77|12454.77|12454.77|12454.17|12454.17|0
1632404670000|2021-09-23 13:44:30|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|12454.29|0
1632404700000|2021-09-23 13:45:00|12455.24|12455.24|12458.57|12458.57|12458.57|12458.57|12455.24|12455.24|0
1632404710000|2021-09-23 13:45:10|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|0
1632404720000|2021-09-23 13:45:20|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|0
1632404750000|2021-09-23 13:45:50|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|0
1632404760000|2021-09-23 13:46:00|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|0
1632404770000|2021-09-23 13:46:10|12465.52|12465.52|12467.11|12467.11|12467.11|12467.11|12465.52|12465.52|0
1632404800000|2021-09-23 13:46:40|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|0
1632404830000|2021-09-23 13:47:10|12464.22|12464.22|12464.95|12464.95|12464.95|12464.95|12464.22|12464.22|0
1632404860000|2021-09-23 13:47:40|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|0
1632404870000|2021-09-23 13:47:50|12463.92|12463.92|12463.44|12463.44|12463.92|12463.92|12463.44|12463.44|0
1632404890000|2021-09-23 13:48:10|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|0
1632404930000|2021-09-23 13:48:50|12464.4|12464.4|12467.59|12467.59|12467.59|12467.59|12464.4|12464.4|0
1632404940000|2021-09-23 13:49:00|12465.99|12465.99|12465.99|12465.99|12465.99|12465.99|12464.87|12464.87|0
1632404950000|2021-09-23 13:49:10|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|0
1632404960000|2021-09-23 13:49:20|12461.85|12461.85|12460.82|12460.82|12461.85|12461.85|12460.82|12460.82|0
1632404970000|2021-09-23 13:49:30|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|0
1632405020000|2021-09-23 13:50:20|12459.36|12459.36|12458.41|12458.41|12459.36|12459.36|12458.41|12458.41|0
1632405030000|2021-09-23 13:50:30|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|0
1632405040000|2021-09-23 13:50:40|12454.75|12454.75|12454.27|12454.27|12454.75|12454.75|12454.27|12454.27|0
1632405050000|2021-09-23 13:50:50|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|0
1632405060000|2021-09-23 13:51:00|12452.43|12452.43|12452.43|12452.43|12452.43|12452.43|12452.43|12452.43|0
1632405120000|2021-09-23 13:52:00|12452.9|12452.9|12453.38|12453.38|12453.38|12453.38|12452.9|12452.9|0
1632405160000|2021-09-23 13:52:40|12452.9|12452.9|12453.38|12453.38|12453.38|12453.38|12452.9|12452.9|0
1632405200000|2021-09-23 13:53:20|12454.98|12454.98|12455.45|12455.45|12455.93|12455.93|12454.98|12454.98|0
1632405240000|2021-09-23 13:54:00|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1632405270000|2021-09-23 13:54:30|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|0
1632405280000|2021-09-23 13:54:40|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|0
1632405350000|2021-09-23 13:55:50|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|12459.28|0
1632405360000|2021-09-23 13:56:00|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|0
1632405390000|2021-09-23 13:56:30|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|0
1632405420000|2021-09-23 13:57:00|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|0
1632405440000|2021-09-23 13:57:20|12459.84|12459.84|12459.36|12459.36|12459.84|12459.84|12459.36|12459.36|0
1632405460000|2021-09-23 13:57:40|12459.84|12459.84|12459.84|12459.84|12459.84|12459.84|12459.36|12459.36|0
1632405470000|2021-09-23 13:57:50|12461.43|12461.43|12464.03|12464.03|12464.03|12464.03|12461.43|12461.43|0
1632405480000|2021-09-23 13:58:00|12463.43|12463.43|12461.24|12461.24|12463.43|12463.43|12461.24|12461.24|0
1632405600000|2021-09-23 14:00:00|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|0
1632405660000|2021-09-23 14:01:00|12456.93|12456.93|12453.74|12453.74|12456.93|12456.93|12453.74|12453.74|0
1632405670000|2021-09-23 14:01:10|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|0
1632405720000|2021-09-23 14:02:00|12454|12454|12454|12454|12454|12454|12454|12454|0
1632405740000|2021-09-23 14:02:20|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|0
1632405760000|2021-09-23 14:02:40|12456.55|12456.55|12457.5|12457.5|12457.5|12457.5|12456.55|12456.55|0
1632405780000|2021-09-23 14:03:00|12458.77|12458.77|12459.25|12459.25|12459.25|12459.25|12458.3|12458.3|0
1632405790000|2021-09-23 14:03:10|12462.43|12462.43|12465.14|12465.14|12468.16|12468.16|12462.43|12462.43|0
1632405800000|2021-09-23 14:03:20|12467.05|12467.05|12466.57|12466.57|12467.05|12467.05|12466.57|12466.57|0
1632405810000|2021-09-23 14:03:30|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|0
1632405840000|2021-09-23 14:04:00|12464.19|12464.19|12463.63|12463.63|12464.19|12464.19|12463.63|12463.63|0
1632405850000|2021-09-23 14:04:10|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|0
1632405900000|2021-09-23 14:05:00|12463.63|12463.63|12463.63|12463.63|12463.63|12463.63|12463.63|12463.63|0
1632406000000|2021-09-23 14:06:40|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|0
1632406010000|2021-09-23 14:06:50|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|12463.19|0
1632406020000|2021-09-23 14:07:00|12460|12460|12460|12460|12460|12460|12460|12460|0
1632406040000|2021-09-23 14:07:20|12459.52|12459.52|12460|12460|12460|12460|12459.05|12459.05|0
1632406080000|2021-09-23 14:08:00|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|0
1632406090000|2021-09-23 14:08:10|12458.53|12458.53|12458.06|12458.06|12458.53|12458.53|12458.06|12458.06|0
1632406140000|2021-09-23 14:09:00|12457.58|12457.58|12457.58|12457.58|12457.58|12457.58|12457.58|12457.58|0
1632406170000|2021-09-23 14:09:30|12459.18|12459.18|12459.18|12459.18|12460.77|12460.77|12459.18|12459.18|0
1632406200000|2021-09-23 14:10:00|12458.54|12458.54|12457.82|12457.82|12458.54|12458.54|12457.82|12457.82|0
1632406240000|2021-09-23 14:10:40|12453.91|12453.91|12452.48|12452.48|12453.91|12453.91|12452.48|12452.48|0
1632406250000|2021-09-23 14:10:50|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1632406260000|2021-09-23 14:11:00|12452.31|12452.31|12453.05|12453.05|12453.05|12453.05|12452.31|12452.31|0
1632406350000|2021-09-23 14:12:30|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|12452.57|0
1632406360000|2021-09-23 14:12:40|12453.05|12453.05|12452.1|12452.1|12453.05|12453.05|12452.1|12452.1|0
1632406390000|2021-09-23 14:13:10|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|0
1632406410000|2021-09-23 14:13:30|12456.71|12456.71|12458.93|12458.93|12458.93|12458.93|12456.71|12456.71|0
1632406430000|2021-09-23 14:13:50|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|0
1632406500000|2021-09-23 14:15:00|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|0
1632406520000|2021-09-23 14:15:20|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|0
1632406550000|2021-09-23 14:15:50|12456|12456|12456|12456|12456|12456|12456|12456|0
1632406590000|2021-09-23 14:16:30|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|0
1632406640000|2021-09-23 14:17:20|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|0
1632406680000|2021-09-23 14:18:00|12453.59|12453.59|12454.71|12454.71|12455.19|12455.19|12453.59|12453.59|0
1632406690000|2021-09-23 14:18:10|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|12453.99|0
1632406700000|2021-09-23 14:18:20|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|0
1632406710000|2021-09-23 14:18:30|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|0
1632406720000|2021-09-23 14:18:40|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|0
1632406750000|2021-09-23 14:19:10|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|0
1632406780000|2021-09-23 14:19:40|12455.71|12455.71|12455.24|12455.24|12456.19|12456.19|12455.24|12455.24|0
1632406800000|2021-09-23 14:20:00|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|0
1632406820000|2021-09-23 14:20:20|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|0
1632406880000|2021-09-23 14:21:20|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|0
1632406900000|2021-09-23 14:21:40|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|0
1632406910000|2021-09-23 14:21:50|12461.29|12461.29|12462.89|12462.89|12462.89|12462.89|12461.29|12461.29|0
1632406920000|2021-09-23 14:22:00|12463.37|12463.37|12465.44|12465.44|12465.44|12465.44|12463.37|12463.37|0
1632406930000|2021-09-23 14:22:10|12466.16|12466.16|12466.4|12466.4|12466.88|12466.88|12466.16|12466.16|0
1632406960000|2021-09-23 14:22:40|12465.92|12465.92|12467.52|12467.52|12467.52|12467.52|12465.92|12465.92|0
1632406980000|2021-09-23 14:23:00|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|0
1632407010000|2021-09-23 14:23:30|12467.52|12467.52|12468.47|12468.47|12468.47|12468.47|12467.52|12467.52|0
1632407030000|2021-09-23 14:23:50|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|0
1632407100000|2021-09-23 14:25:00|12467.98|12467.98|12467.51|12467.51|12467.98|12467.98|12467.51|12467.51|0
1632407110000|2021-09-23 14:25:10|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|0
1632407140000|2021-09-23 14:25:40|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|0
1632407180000|2021-09-23 14:26:20|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|0
1632407200000|2021-09-23 14:26:40|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1632407210000|2021-09-23 14:26:50|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|12465.91|0
1632407310000|2021-09-23 14:28:30|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|0
1632407350000|2021-09-23 14:29:10|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|0
1632407430000|2021-09-23 14:30:30|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|0
1632407440000|2021-09-23 14:30:40|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|0
1632407450000|2021-09-23 14:30:50|12467.03|12467.03|12467.51|12467.51|12467.51|12467.51|12467.03|12467.03|0
1632407500000|2021-09-23 14:31:40|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|12468.62|0
1632407580000|2021-09-23 14:33:00|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|0
1632407690000|2021-09-23 14:34:50|12465.65|12465.65|12466.51|12466.51|12467.24|12467.24|12465.65|12465.65|0
1632407700000|2021-09-23 14:35:00|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|0
1632407730000|2021-09-23 14:35:30|12465.56|12465.56|12463.96|12463.96|12465.56|12465.56|12463.96|12463.96|0
1632407740000|2021-09-23 14:35:40|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|12462.36|0
1632407770000|2021-09-23 14:36:10|12461.89|12461.89|12461.41|12461.41|12461.89|12461.89|12461.41|12461.41|0
1632407800000|2021-09-23 14:36:40|12459.82|12459.82|12458.22|12458.22|12459.82|12459.82|12458.22|12458.22|0
1632407810000|2021-09-23 14:36:50|12457.11|12457.11|12456.64|12456.64|12457.11|12457.11|12456.64|12456.64|0
1632407820000|2021-09-23 14:37:00|12456.16|12456.16|12453.28|12453.28|12456.16|12456.16|12453.28|12453.28|0
1632407830000|2021-09-23 14:37:10|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|0
1632407840000|2021-09-23 14:37:20|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1632407860000|2021-09-23 14:37:40|12455.84|12455.84|12456.79|12456.79|12456.79|12456.79|12455.84|12455.84|0
1632407870000|2021-09-23 14:37:50|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1632407880000|2021-09-23 14:38:00|12455.21|12455.21|12456.81|12456.81|12456.81|12456.81|12455.21|12455.21|0
1632407890000|2021-09-23 14:38:10|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|0
1632407910000|2021-09-23 14:38:30|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|0
1632407930000|2021-09-23 14:38:50|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|0
1632407980000|2021-09-23 14:39:40|12456.67|12456.67|12456.67|12456.67|12457.14|12457.14|12456.67|12456.67|0
1632407990000|2021-09-23 14:39:50|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1632408060000|2021-09-23 14:41:00|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|0
1632408080000|2021-09-23 14:41:20|12451.94|12451.94|12452.58|12452.58|12453.05|12453.05|12451.94|12451.94|0
1632408100000|2021-09-23 14:41:40|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|0
1632408130000|2021-09-23 14:42:10|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|12450.51|0
1632408140000|2021-09-23 14:42:20|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|0
1632408150000|2021-09-23 14:42:30|12447.79|12447.79|12446.19|12446.19|12447.79|12447.79|12446.19|12446.19|0
1632408160000|2021-09-23 14:42:40|12446.83|12446.83|12447.31|12447.31|12447.31|12447.31|12446.83|12446.83|0
1632408180000|2021-09-23 14:43:00|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1632408230000|2021-09-23 14:43:50|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|0
1632408240000|2021-09-23 14:44:00|12447.71|12447.71|12447.11|12447.11|12447.71|12447.71|12447.11|12447.11|0
1632408270000|2021-09-23 14:44:30|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|12447.59|0
1632408280000|2021-09-23 14:44:40|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|0
1632408300000|2021-09-23 14:45:00|12448.96|12448.96|12447.21|12447.21|12448.96|12448.96|12445.77|12445.77|0
1632408310000|2021-09-23 14:45:10|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|0
1632408330000|2021-09-23 14:45:30|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|0
1632408340000|2021-09-23 14:45:40|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|0
1632408370000|2021-09-23 14:46:10|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|0
1632408380000|2021-09-23 14:46:20|12450|12450|12450|12450|12450|12450|12450|12450|0
1632408420000|2021-09-23 14:47:00|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|12450.74|0
1632408430000|2021-09-23 14:47:10|12451.85|12451.85|12451.85|12451.85|12451.85|12451.85|12451.85|12451.85|0
1632408480000|2021-09-23 14:48:00|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|0
1632408530000|2021-09-23 14:48:50|12453.92|12453.92|12453.92|12453.92|12453.92|12453.92|12453.92|12453.92|0
1632408540000|2021-09-23 14:49:00|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|0
1632408580000|2021-09-23 14:49:40|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|0
1632408590000|2021-09-23 14:49:50|12455.61|12455.61|12455.13|12455.13|12455.61|12455.61|12455.13|12455.13|0
1632408600000|2021-09-23 14:50:00|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1632408630000|2021-09-23 14:50:30|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|12455.13|0
1632408640000|2021-09-23 14:50:40|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1632408650000|2021-09-23 14:50:50|12452.99|12452.99|12452.99|12452.99|12452.99|12452.99|12452.99|12452.99|0
1632408660000|2021-09-23 14:51:00|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1632408680000|2021-09-23 14:51:20|12454.01|12454.01|12453.42|12453.42|12454.01|12454.01|12453.42|12453.42|0
1632408710000|2021-09-23 14:51:50|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|0
1632408770000|2021-09-23 14:52:50|12453.91|12453.91|12453.17|12453.17|12453.91|12453.91|12453.17|12453.17|0
1632408780000|2021-09-23 14:53:00|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|0
1632408800000|2021-09-23 14:53:20|12452.8|12452.8|12453.28|12453.28|12453.28|12453.28|12452.8|12452.8|0
1632408850000|2021-09-23 14:54:10|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|0
1632408860000|2021-09-23 14:54:20|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|12455.35|0
1632408910000|2021-09-23 14:55:10|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|0
1632408930000|2021-09-23 14:55:30|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1632408940000|2021-09-23 14:55:40|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|0
1632409000000|2021-09-23 14:56:40|12457.16|12457.16|12457.88|12457.88|12457.88|12457.88|12457.16|12457.16|0
1632409010000|2021-09-23 14:56:50|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|0
1632409110000|2021-09-23 14:58:30|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|12457.79|0
1632409150000|2021-09-23 14:59:10|12456.19|12456.19|12459.25|12459.25|12459.25|12459.25|12456.19|12456.19|0
1632409190000|2021-09-23 14:59:50|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|0
1632409200000|2021-09-23 15:00:00|12458.63|12458.63|12461.42|12461.42|12461.42|12461.42|12458.63|12458.63|0
1632409210000|2021-09-23 15:00:10|12461.98|12461.98|12463.42|12463.42|12463.42|12463.42|12461.98|12461.98|0
1632409220000|2021-09-23 15:00:20|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|0
1632409230000|2021-09-23 15:00:30|12461.95|12461.95|12461.95|12461.95|12461.95|12461.95|12461.95|12461.95|0
1632409290000|2021-09-23 15:01:30|12461.47|12461.47|12460.88|12460.88|12461.47|12461.47|12460.88|12460.88|0
1632409330000|2021-09-23 15:02:10|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|0
1632409340000|2021-09-23 15:02:20|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1632409380000|2021-09-23 15:03:00|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|0
1632409400000|2021-09-23 15:03:20|12460.74|12460.74|12460.74|12460.74|12460.74|12460.74|12460.74|12460.74|0
1632409420000|2021-09-23 15:03:40|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|0
1632409440000|2021-09-23 15:04:00|12459.16|12459.16|12459.63|12459.63|12459.63|12459.63|12459.16|12459.16|0
1632409450000|2021-09-23 15:04:10|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|0
1632409460000|2021-09-23 15:04:20|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|12457.56|0
1632409490000|2021-09-23 15:04:50|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1632409510000|2021-09-23 15:05:10|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|0
1632409520000|2021-09-23 15:05:20|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1632409560000|2021-09-23 15:06:00|12458.87|12458.87|12459.35|12459.35|12459.35|12459.35|12458.87|12458.87|0
1632409590000|2021-09-23 15:06:30|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|0
1632409600000|2021-09-23 15:06:40|12460.67|12460.67|12461.77|12461.77|12461.77|12461.77|12460.67|12460.67|0
1632409630000|2021-09-23 15:07:10|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|0
1632409640000|2021-09-23 15:07:20|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|0
1632409650000|2021-09-23 15:07:30|12460.58|12460.58|12459.86|12459.86|12460.58|12460.58|12459.86|12459.86|0
1632409660000|2021-09-23 15:07:40|12461.33|12461.33|12461.33|12461.33|12462.06|12462.06|12461.33|12461.33|0
1632409770000|2021-09-23 15:09:30|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|0
1632409790000|2021-09-23 15:09:50|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|0
1632409920000|2021-09-23 15:12:00|12459.42|12459.42|12461.02|12461.02|12461.02|12461.02|12459.42|12459.42|0
1632409940000|2021-09-23 15:12:20|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|12461.49|0
1632409950000|2021-09-23 15:12:30|12462.77|12462.77|12462.29|12462.29|12462.77|12462.77|12462.29|12462.29|0
1632409970000|2021-09-23 15:12:50|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|12463.48|0
1632409990000|2021-09-23 15:13:10|12464.21|12464.21|12464.21|12464.21|12464.95|12464.95|12464.21|12464.21|0
1632410070000|2021-09-23 15:14:30|12464.95|12464.95|12466.07|12466.07|12466.07|12466.07|12464.95|12464.95|0
1632410080000|2021-09-23 15:14:40|12465.47|12465.47|12465.43|12465.43|12465.47|12465.47|12464.83|12464.83|0
1632410100000|2021-09-23 15:15:00|12463.99|12463.99|12463.99|12463.99|12463.99|12463.99|12463.99|12463.99|0
1632410110000|2021-09-23 15:15:10|12462.39|12462.39|12459.82|12459.82|12462.39|12462.39|12459.82|12459.82|0
1632410130000|2021-09-23 15:15:30|12460.46|12460.46|12458.86|12458.86|12460.46|12460.46|12458.86|12458.86|0
1632410140000|2021-09-23 15:15:40|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|0
1632410150000|2021-09-23 15:15:50|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|0
1632410170000|2021-09-23 15:16:10|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|0
1632410190000|2021-09-23 15:16:30|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1632410200000|2021-09-23 15:16:40|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|0
1632410210000|2021-09-23 15:16:50|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1632410260000|2021-09-23 15:17:40|12456.89|12456.89|12456.41|12456.41|12456.89|12456.89|12456.41|12456.41|0
1632410270000|2021-09-23 15:17:50|12455.68|12455.68|12455.68|12455.68|12455.68|12455.68|12455.68|12455.68|0
1632410280000|2021-09-23 15:18:00|12452.49|12452.49|12450.89|12450.89|12452.49|12452.49|12450.89|12450.89|0
1632410290000|2021-09-23 15:18:10|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|12452.49|0
1632410360000|2021-09-23 15:19:20|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|12452.96|0
1632410380000|2021-09-23 15:19:40|12451.69|12451.69|12451.62|12451.62|12451.69|12451.69|12450.5|12450.5|0
1632410400000|2021-09-23 15:20:00|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|12453.21|0
1632410450000|2021-09-23 15:20:50|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|0
1632410460000|2021-09-23 15:21:00|12452.57|12452.57|12450.5|12450.5|12452.57|12452.57|12450.5|12450.5|0
1632410470000|2021-09-23 15:21:10|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1632410480000|2021-09-23 15:21:20|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|0
1632410500000|2021-09-23 15:21:40|12451.62|12451.62|12450.02|12450.02|12451.62|12451.62|12450.02|12450.02|0
1632410520000|2021-09-23 15:22:00|12451.62|12451.62|12456.4|12456.4|12456.4|12456.4|12451.62|12451.62|0
1632410530000|2021-09-23 15:22:10|12455.67|12455.67|12456.4|12456.4|12456.4|12456.4|12455.67|12455.67|0
1632410590000|2021-09-23 15:23:10|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|0
1632410640000|2021-09-23 15:24:00|12456.15|12456.15|12456.62|12456.62|12456.62|12456.62|12456.15|12456.15|0
1632410680000|2021-09-23 15:24:40|12458.22|12458.22|12459.81|12459.81|12459.81|12459.81|12458.22|12458.22|0
1632410690000|2021-09-23 15:24:50|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|0
1632410710000|2021-09-23 15:25:10|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|0
1632410750000|2021-09-23 15:25:50|12457.1|12457.1|12458.24|12458.24|12459.83|12459.83|12455.91|12455.91|0
1632410760000|2021-09-23 15:26:00|12459.43|12459.43|12458.32|12458.32|12459.43|12459.43|12458.32|12458.32|0
1632410770000|2021-09-23 15:26:10|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|0
1632410790000|2021-09-23 15:26:30|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|0
1632410820000|2021-09-23 15:27:00|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|0
1632410840000|2021-09-23 15:27:20|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1632410850000|2021-09-23 15:27:30|12460.45|12460.45|12460.7|12460.7|12461.17|12461.17|12460.45|12460.45|0
1632410900000|2021-09-23 15:28:20|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1632410910000|2021-09-23 15:28:30|12457.98|12457.98|12456.88|12456.88|12457.99|12457.99|12455.76|12455.76|0
1632410920000|2021-09-23 15:28:40|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1632410940000|2021-09-23 15:29:00|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|0
1632410950000|2021-09-23 15:29:10|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|0
1632410970000|2021-09-23 15:29:30|12457.13|12457.13|12454.81|12454.81|12457.13|12457.13|12454.81|12454.81|0
1632410980000|2021-09-23 15:29:40|12454.07|12454.07|12451.45|12451.45|12454.07|12454.07|12451.45|12451.45|0
1632410990000|2021-09-23 15:29:50|12450.34|12450.34|12456.29|12456.29|12456.29|12456.29|12449.73|12449.73|0
1632467700000|2021-09-24 07:15:00|12432.07|12432.07|12430.48|12430.48|12432.07|12432.07|12430.48|12430.48|0
1632467710000|2021-09-24 07:15:10|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|0
1632467730000|2021-09-24 07:15:30|12431.45|12431.45|12429.86|12429.86|12431.45|12431.45|12429.86|12429.86|0
1632467740000|2021-09-24 07:15:40|12426.67|12426.67|12423.96|12423.96|12428.26|12428.26|12423.96|12423.96|0
1632467750000|2021-09-24 07:15:50|12422.37|12422.37|12421.9|12421.9|12425.56|12425.56|12420.77|12420.77|0
1632467760000|2021-09-24 07:16:00|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|0
1632467770000|2021-09-24 07:16:10|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|0
1632467780000|2021-09-24 07:16:20|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|12420.46|0
1632467790000|2021-09-24 07:16:30|12422.06|12422.06|12422.54|12422.54|12422.54|12422.54|12422.06|12422.06|0
1632467800000|2021-09-24 07:16:40|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|12421.43|0
1632467810000|2021-09-24 07:16:50|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|0
1632467820000|2021-09-24 07:17:00|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1632467830000|2021-09-24 07:17:10|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|0
1632467850000|2021-09-24 07:17:30|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1632467880000|2021-09-24 07:18:00|12421.53|12421.53|12424.41|12424.41|12424.41|12424.41|12421.53|12421.53|0
1632467890000|2021-09-24 07:18:10|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|12421.53|0
1632467910000|2021-09-24 07:18:30|12418.34|12418.34|12417.86|12417.86|12418.34|12418.34|12417.86|12417.86|0
1632467930000|2021-09-24 07:18:50|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|0
1632467950000|2021-09-24 07:19:10|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|12417.7|0
1632467960000|2021-09-24 07:19:20|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|12416.58|0
1632468000000|2021-09-24 07:20:00|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|12415.48|0
1632468010000|2021-09-24 07:20:10|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|0
1632468040000|2021-09-24 07:20:40|12413.57|12413.57|12412.11|12412.11|12413.57|12413.57|12412.11|12412.11|0
1632468050000|2021-09-24 07:20:50|12408.91|12408.91|12405.72|12405.72|12408.91|12408.91|12405.72|12405.72|0
1632468060000|2021-09-24 07:21:00|12404.04|12404.04|12399.28|12399.28|12404.04|12404.04|12399.28|12399.28|0
1632468080000|2021-09-24 07:21:20|12400.38|12400.38|12401.49|12401.49|12401.49|12401.49|12400.38|12400.38|0
1632468100000|2021-09-24 07:21:40|12402.21|12402.21|12404.6|12404.6|12405.55|12405.55|12402.21|12402.21|0
1632468110000|2021-09-24 07:21:50|12406.5|12406.5|12404.91|12404.91|12406.5|12406.5|12404.91|12404.91|0
1632468120000|2021-09-24 07:22:00|12403.96|12403.96|12403.96|12403.96|12403.96|12403.96|12403.96|12403.96|0
1632468150000|2021-09-24 07:22:30|12405.39|12405.39|12403.96|12403.96|12405.39|12405.39|12403.96|12403.96|0
1632468160000|2021-09-24 07:22:40|12404.43|12404.43|12403.96|12403.96|12404.43|12404.43|12403.96|12403.96|0
1632468170000|2021-09-24 07:22:50|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|0
1632468180000|2021-09-24 07:23:00|12401.54|12401.54|12399.94|12399.94|12401.54|12401.54|12399.94|12399.94|0
1632468200000|2021-09-24 07:23:20|12398.16|12398.16|12395.47|12395.47|12398.16|12398.16|12395.47|12395.47|0
1632468210000|2021-09-24 07:23:30|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|0
1632468220000|2021-09-24 07:23:40|12388.35|12388.35|12391.53|12391.53|12391.53|12391.53|12388.35|12388.35|0
1632468230000|2021-09-24 07:23:50|12392.01|12392.01|12392.01|12392.01|12392.01|12392.01|12392.01|12392.01|0
1632468240000|2021-09-24 07:24:00|12391.41|12391.41|12391.05|12391.05|12392.01|12392.01|12391.05|12391.05|0
1632468250000|2021-09-24 07:24:10|12394.24|12394.24|12394.87|12394.87|12394.87|12394.87|12392.65|12392.65|0
1632468270000|2021-09-24 07:24:30|12393.27|12393.27|12394.22|12394.22|12395.33|12395.33|12393.27|12393.27|0
1632468280000|2021-09-24 07:24:40|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1632468300000|2021-09-24 07:25:00|12393.58|12393.58|12395.64|12395.64|12395.64|12395.64|12393.58|12393.58|0
1632468330000|2021-09-24 07:25:30|12394.53|12394.53|12391.99|12391.99|12394.53|12394.53|12391.99|12391.99|0
1632468340000|2021-09-24 07:25:40|12390.39|12390.39|12390.09|12390.09|12393.41|12393.41|12390.09|12390.09|0
1632468350000|2021-09-24 07:25:50|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|0
1632468360000|2021-09-24 07:26:00|12392.31|12392.31|12393.58|12393.58|12393.58|12393.58|12392.31|12392.31|0
1632468370000|2021-09-24 07:26:10|12395.17|12395.17|12395.17|12395.17|12395.17|12395.17|12395.17|12395.17|0
1632468430000|2021-09-24 07:27:10|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|0
1632468440000|2021-09-24 07:27:20|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|0
1632468450000|2021-09-24 07:27:30|12395.81|12395.81|12395.33|12395.33|12395.81|12395.81|12395.33|12395.33|0
1632468470000|2021-09-24 07:27:50|12393.74|12393.74|12393.26|12393.26|12393.74|12393.74|12393.26|12393.26|0
1632468480000|2021-09-24 07:28:00|12392.53|12392.53|12390.93|12390.93|12392.53|12392.53|12390.93|12390.93|0
1632468500000|2021-09-24 07:28:20|12388.39|12388.39|12387.75|12387.75|12388.39|12388.39|12387.75|12387.75|0
1632468530000|2021-09-24 07:28:50|12386.16|12386.16|12381.54|12381.54|12386.16|12386.16|12381.54|12381.54|0
1632468540000|2021-09-24 07:29:00|12380.43|12380.43|12380.91|12380.91|12380.91|12380.91|12380.43|12380.43|0
1632468550000|2021-09-24 07:29:10|12382.5|12382.5|12379.22|12379.22|12382.5|12382.5|12379.22|12379.22|0
1632468570000|2021-09-24 07:29:30|12379.86|12379.86|12380.97|12380.97|12380.97|12380.97|12379.86|12379.86|0
1632468580000|2021-09-24 07:29:40|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|0
1632468590000|2021-09-24 07:29:50|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|12381.06|0
1632468600000|2021-09-24 07:30:00|12381.54|12381.54|12379.94|12379.94|12381.54|12381.54|12379.94|12379.94|0
1632468620000|2021-09-24 07:30:20|12378.35|12378.35|12373.42|12373.42|12378.35|12378.35|12373.42|12373.42|0
1632468630000|2021-09-24 07:30:30|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|0
1632468640000|2021-09-24 07:30:40|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|12373.42|0
1632468650000|2021-09-24 07:30:50|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|0
1632468660000|2021-09-24 07:31:00|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|0
1632468690000|2021-09-24 07:31:30|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1632468700000|2021-09-24 07:31:40|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|12368.4|0
1632468720000|2021-09-24 07:32:00|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|0
1632468730000|2021-09-24 07:32:10|12366.64|12366.64|12365.53|12365.53|12366.64|12366.64|12365.53|12365.53|0
1632468740000|2021-09-24 07:32:20|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|0
1632468750000|2021-09-24 07:32:30|12365.53|12365.53|12365.53|12365.53|12365.53|12365.53|12365.53|12365.53|0
1632468760000|2021-09-24 07:32:40|12362.34|12362.34|12363.45|12363.45|12363.45|12363.45|12362.34|12362.34|0
1632468780000|2021-09-24 07:33:00|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|0
1632468790000|2021-09-24 07:33:10|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|12364.08|0
1632468810000|2021-09-24 07:33:30|12362.64|12362.64|12361.69|12361.69|12362.64|12362.64|12361.69|12361.69|0
1632468860000|2021-09-24 07:34:20|12358.5|12358.5|12356.9|12356.9|12358.5|12358.5|12356.9|12356.9|0
1632468870000|2021-09-24 07:34:30|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1632468880000|2021-09-24 07:34:40|12356.9|12356.9|12357.65|12357.65|12357.65|12357.65|12356.18|12356.18|0
1632468910000|2021-09-24 07:35:10|12358.29|12358.29|12358.29|12358.29|12358.29|12358.29|12358.29|12358.29|0
1632468940000|2021-09-24 07:35:40|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1632468960000|2021-09-24 07:36:00|12358.45|12358.45|12357.72|12357.72|12358.45|12358.45|12357.72|12357.72|0
1632468990000|2021-09-24 07:36:30|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|0
1632469000000|2021-09-24 07:36:40|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|0
1632469010000|2021-09-24 07:36:50|12351.25|12351.25|12351.25|12351.25|12351.25|12351.25|12351.25|12351.25|0
1632469020000|2021-09-24 07:37:00|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|0
1632469050000|2021-09-24 07:37:30|12351.25|12351.25|12352.67|12352.67|12352.67|12352.67|12351.25|12351.25|0
1632469060000|2021-09-24 07:37:40|12352.2|12352.2|12353.79|12353.79|12353.79|12353.79|12352.2|12352.2|0
1632469110000|2021-09-24 07:38:30|12354.39|12354.39|12349.6|12349.6|12354.39|12354.39|12349.6|12349.6|0
1632469140000|2021-09-24 07:39:00|12348.87|12348.87|12350.34|12350.34|12350.34|12350.34|12348.87|12348.87|0
1632469150000|2021-09-24 07:39:10|12348.74|12348.74|12350.34|12350.34|12350.34|12350.34|12348.74|12348.74|0
1632469200000|2021-09-24 07:40:00|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|0
1632469220000|2021-09-24 07:40:20|12348.59|12348.59|12348.59|12348.59|12348.59|12348.59|12348.59|12348.59|0
1632469230000|2021-09-24 07:40:30|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|0
1632469250000|2021-09-24 07:40:50|12348.59|12348.59|12347.64|12347.64|12348.59|12348.59|12347.64|12347.64|0
1632469260000|2021-09-24 07:41:00|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|0
1632469270000|2021-09-24 07:41:10|12349.24|12349.24|12346.05|12346.05|12349.24|12349.24|12346.05|12346.05|0
1632469320000|2021-09-24 07:42:00|12345.31|12345.31|12345.31|12345.31|12345.31|12345.31|12345.31|12345.31|0
1632469370000|2021-09-24 07:42:50|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|0
1632469380000|2021-09-24 07:43:00|12349.45|12349.45|12351.05|12351.05|12351.05|12351.05|12349.45|12349.45|0
1632469390000|2021-09-24 07:43:10|12352.16|12352.16|12352.16|12352.16|12352.16|12352.16|12352.16|12352.16|0
1632469460000|2021-09-24 07:44:20|12353.58|12353.58|12356.39|12356.39|12356.39|12356.39|12353.58|12353.58|0
1632469490000|2021-09-24 07:44:50|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|0
1632469500000|2021-09-24 07:45:00|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|12357.51|0
1632469560000|2021-09-24 07:46:00|12357.99|12357.99|12360.51|12360.51|12360.51|12360.51|12354.79|12354.79|0
1632469570000|2021-09-24 07:46:10|12359.4|12359.4|12358.93|12358.93|12359.4|12359.4|12358.93|12358.93|0
1632469580000|2021-09-24 07:46:20|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|0
1632469600000|2021-09-24 07:46:40|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|0
1632469620000|2021-09-24 07:47:00|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|0
1632469680000|2021-09-24 07:48:00|12351.83|12351.83|12350.88|12350.88|12351.83|12351.83|12350.88|12350.88|0
1632469690000|2021-09-24 07:48:10|12349.29|12349.29|12350.88|12350.88|12350.88|12350.88|12349.29|12349.29|0
1632469700000|2021-09-24 07:48:20|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|0
1632469720000|2021-09-24 07:48:40|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|12347.56|0
1632469730000|2021-09-24 07:48:50|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|0
1632469750000|2021-09-24 07:49:10|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|0
1632469760000|2021-09-24 07:49:20|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|0
1632469770000|2021-09-24 07:49:30|12347.34|12347.34|12348.46|12348.46|12348.94|12348.94|12347.34|12347.34|0
1632469780000|2021-09-24 07:49:40|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|0
1632469790000|2021-09-24 07:49:50|12349.41|12349.41|12348.94|12348.94|12349.41|12349.41|12348.94|12348.94|0
1632469820000|2021-09-24 07:50:20|12346.86|12346.86|12346.86|12346.86|12346.86|12346.86|12345.27|12345.27|0
1632469860000|2021-09-24 07:51:00|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|0
1632469870000|2021-09-24 07:51:10|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|12344.79|0
1632469880000|2021-09-24 07:51:20|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|0
1632469890000|2021-09-24 07:51:30|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|12342.18|0
1632469910000|2021-09-24 07:51:50|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|12343.77|0
1632469920000|2021-09-24 07:52:00|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|0
1632469940000|2021-09-24 07:52:20|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|12349.68|0
1632469950000|2021-09-24 07:52:30|12348.57|12348.57|12349.2|12349.2|12349.2|12349.2|12348.57|12348.57|0
1632469960000|2021-09-24 07:52:40|12349.68|12349.68|12351.15|12351.15|12351.15|12351.15|12349.68|12349.68|0
1632469990000|2021-09-24 07:53:10|12350.41|12350.41|12347.22|12347.22|12350.41|12350.41|12347.22|12347.22|0
1632470000000|2021-09-24 07:53:20|12348.33|12348.33|12349.44|12349.44|12349.44|12349.44|12348.33|12348.33|0
1632470010000|2021-09-24 07:53:30|12350.17|12350.17|12352.39|12352.39|12353.5|12353.5|12350.17|12350.17|0
1632470030000|2021-09-24 07:53:50|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|12353.5|0
1632470040000|2021-09-24 07:54:00|12356.69|12356.69|12357.16|12357.16|12357.16|12357.16|12356.69|12356.69|0
1632470050000|2021-09-24 07:54:10|12358.63|12358.63|12360.23|12360.23|12360.23|12360.23|12358.63|12358.63|0
1632470070000|2021-09-24 07:54:30|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|0
1632470100000|2021-09-24 07:55:00|12361.18|12361.18|12359.58|12359.58|12361.18|12361.18|12359.58|12359.58|0
1632470110000|2021-09-24 07:55:10|12359.11|12359.11|12355.92|12355.92|12359.11|12359.11|12355.92|12355.92|0
1632470130000|2021-09-24 07:55:30|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|0
1632470140000|2021-09-24 07:55:40|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|0
1632470150000|2021-09-24 07:55:50|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1632470160000|2021-09-24 07:56:00|12357.06|12357.06|12355.95|12355.95|12357.06|12357.06|12355.95|12355.95|0
1632470220000|2021-09-24 07:57:00|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|0
1632470240000|2021-09-24 07:57:20|12350.06|12350.06|12347.82|12347.82|12350.06|12350.06|12347.82|12347.82|0
1632470250000|2021-09-24 07:57:30|12340.49|12340.49|12342.08|12342.08|12342.08|12342.08|12340.49|12340.49|0
1632470280000|2021-09-24 07:58:00|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|0
1632470290000|2021-09-24 07:58:10|12341.16|12341.16|12337.17|12337.17|12341.16|12341.16|12337.17|12337.17|0
1632470320000|2021-09-24 07:58:40|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1632470330000|2021-09-24 07:58:50|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|0
1632470350000|2021-09-24 07:59:10|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|0
1632470360000|2021-09-24 07:59:20|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|0
1632470390000|2021-09-24 07:59:50|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|0
1632470400000|2021-09-24 08:00:00|12331.66|12331.66|12332.61|12332.61|12332.61|12332.61|12331.66|12331.66|0
1632470410000|2021-09-24 08:00:10|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|0
1632470430000|2021-09-24 08:00:30|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|0
1632470450000|2021-09-24 08:00:50|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|12332.28|0
1632470460000|2021-09-24 08:01:00|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|12333.23|0
1632470560000|2021-09-24 08:02:40|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|0
1632470580000|2021-09-24 08:03:00|12332.11|12332.11|12332.59|12332.59|12332.59|12332.59|12332.11|12332.11|0
1632470590000|2021-09-24 08:03:10|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|12334.19|0
1632470630000|2021-09-24 08:03:50|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|0
1632470650000|2021-09-24 08:04:10|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|0
1632470680000|2021-09-24 08:04:40|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|0
1632470700000|2021-09-24 08:05:00|12336.14|12336.14|12335.67|12335.67|12336.14|12336.14|12335.67|12335.67|0
1632470760000|2021-09-24 08:06:00|12335.19|12335.19|12331.38|12331.38|12335.19|12335.19|12331.38|12331.38|0
1632470770000|2021-09-24 08:06:10|12332.49|12332.49|12332.49|12332.49|12333.6|12333.6|12332.49|12332.49|0
1632470780000|2021-09-24 08:06:20|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|0
1632470820000|2021-09-24 08:07:00|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|0
1632470870000|2021-09-24 08:07:50|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|12327.08|0
1632470880000|2021-09-24 08:08:00|12326.35|12326.35|12325.87|12325.87|12326.35|12326.35|12325.87|12325.87|0
1632470890000|2021-09-24 08:08:10|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|0
1632470920000|2021-09-24 08:08:40|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|0
1632470930000|2021-09-24 08:08:50|12327.87|12327.87|12324.68|12324.68|12327.87|12327.87|12324.68|12324.68|0
1632470990000|2021-09-24 08:09:50|12324.04|12324.04|12325.25|12325.25|12325.25|12325.25|12324.04|12324.04|0
1632471020000|2021-09-24 08:10:20|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|0
1632471060000|2021-09-24 08:11:00|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|12327.33|0
1632471100000|2021-09-24 08:11:40|12328.44|12328.44|12329.65|12329.65|12329.65|12329.65|12328.44|12328.44|0
1632471120000|2021-09-24 08:12:00|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|0
1632471140000|2021-09-24 08:12:20|12330.77|12330.77|12330.04|12330.04|12330.77|12330.77|12330.04|12330.04|0
1632471160000|2021-09-24 08:12:40|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|0
1632471170000|2021-09-24 08:12:50|12326.37|12326.37|12325.89|12325.89|12326.37|12326.37|12325.89|12325.89|0
1632471190000|2021-09-24 08:13:10|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|0
1632471200000|2021-09-24 08:13:20|12325.89|12325.89|12325.89|12325.89|12325.89|12325.89|12325.16|12325.16|0
1632471230000|2021-09-24 08:13:50|12324.47|12324.47|12323.35|12323.35|12324.47|12324.47|12322.87|12322.87|0
1632471250000|2021-09-24 08:14:10|12322.61|12322.61|12320.41|12320.41|12322.61|12322.61|12320.41|12320.41|0
1632471260000|2021-09-24 08:14:20|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|0
1632471270000|2021-09-24 08:14:30|12325.58|12325.58|12326.68|12326.68|12326.68|12326.68|12324.47|12324.47|0
1632471280000|2021-09-24 08:14:40|12325.58|12325.58|12328.28|12328.28|12328.28|12328.28|12325.58|12325.58|0
1632471300000|2021-09-24 08:15:00|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|0
1632471320000|2021-09-24 08:15:20|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|0
1632471360000|2021-09-24 08:16:00|12331.18|12331.18|12331.66|12331.66|12331.66|12331.66|12331.18|12331.18|0
1632471380000|2021-09-24 08:16:20|12330.06|12330.06|12330.06|12330.06|12330.06|12330.06|12330.06|12330.06|0
1632471400000|2021-09-24 08:16:40|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|0
1632471430000|2021-09-24 08:17:10|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|0
1632471440000|2021-09-24 08:17:20|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|0
1632471480000|2021-09-24 08:18:00|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|0
1632471500000|2021-09-24 08:18:20|12326.84|12326.84|12325.72|12325.72|12326.84|12326.84|12325.72|12325.72|0
1632471580000|2021-09-24 08:19:40|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|0
1632471590000|2021-09-24 08:19:50|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|0
1632471620000|2021-09-24 08:20:20|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1632471630000|2021-09-24 08:20:30|12319.48|12319.48|12320.59|12320.59|12320.59|12320.59|12319.48|12319.48|0
1632471680000|2021-09-24 08:21:20|12320.11|12320.11|12319.12|12319.12|12320.11|12320.11|12316.92|12316.92|0
1632471700000|2021-09-24 08:21:40|12318.65|12318.65|12319.38|12319.38|12319.38|12319.38|12318.65|12318.65|0
1632471710000|2021-09-24 08:21:50|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|0
1632471720000|2021-09-24 08:22:00|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|0
1632471730000|2021-09-24 08:22:10|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1632471750000|2021-09-24 08:22:30|12322.57|12322.57|12322.57|12322.57|12322.57|12322.57|12322.57|12322.57|0
1632471800000|2021-09-24 08:23:20|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|12322.1|0
1632471810000|2021-09-24 08:23:30|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|12321.14|0
1632471830000|2021-09-24 08:23:50|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|12321.62|0
1632471860000|2021-09-24 08:24:20|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|0
1632471930000|2021-09-24 08:25:30|12321|12321|12319.4|12319.4|12321|12321|12319.4|12319.4|0
1632471940000|2021-09-24 08:25:40|12318.93|12318.93|12317.5|12317.5|12318.93|12318.93|12317.5|12317.5|0
1632471980000|2021-09-24 08:26:20|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|12314.31|0
1632472040000|2021-09-24 08:27:20|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|12313.83|0
1632472060000|2021-09-24 08:27:40|12315.43|12315.43|12316.16|12316.16|12316.16|12316.16|12315.43|12315.43|0
1632472070000|2021-09-24 08:27:50|12317.76|12317.76|12320.09|12320.09|12320.09|12320.09|12317.76|12317.76|0
1632472090000|2021-09-24 08:28:10|12321.68|12321.68|12322.64|12322.64|12322.64|12322.64|12321.68|12321.68|0
1632472100000|2021-09-24 08:28:20|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1632472160000|2021-09-24 08:29:20|12319.13|12319.13|12319.13|12319.13|12319.13|12319.13|12319.13|12319.13|0
1632472190000|2021-09-24 08:29:50|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1632472210000|2021-09-24 08:30:10|12322.32|12322.32|12322.32|12322.32|12322.32|12322.32|12322.32|12322.32|0
1632472270000|2021-09-24 08:31:10|12323.27|12323.27|12323.27|12323.27|12323.27|12323.27|12323.27|12323.27|0
1632472280000|2021-09-24 08:31:20|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|0
1632472400000|2021-09-24 08:33:20|12327.2|12327.2|12327.2|12327.2|12327.2|12327.2|12327.2|12327.2|0
1632472440000|2021-09-24 08:34:00|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|0
1632472450000|2021-09-24 08:34:10|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|12327.92|0
1632472460000|2021-09-24 08:34:20|12329.51|12329.51|12331.11|12331.11|12331.11|12331.11|12329.51|12329.51|0
1632472470000|2021-09-24 08:34:30|12332.22|12332.22|12332.22|12332.22|12333.32|12333.32|12332.22|12332.22|0
1632472510000|2021-09-24 08:35:10|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|0
1632472520000|2021-09-24 08:35:20|12332.22|12332.22|12330.62|12330.62|12332.22|12332.22|12330.62|12330.62|0
1632472560000|2021-09-24 08:36:00|12330.15|12330.15|12330.15|12330.15|12330.15|12330.15|12330.15|12330.15|0
1632472640000|2021-09-24 08:37:20|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|0
1632472650000|2021-09-24 08:37:30|12324.24|12324.24|12324.24|12324.24|12324.24|12324.24|12324.24|12324.24|0
1632472710000|2021-09-24 08:38:30|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|0
1632472740000|2021-09-24 08:39:00|12323.12|12323.12|12323.12|12323.12|12323.12|12323.12|12323.12|12323.12|0
1632472750000|2021-09-24 08:39:10|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|0
1632472770000|2021-09-24 08:39:30|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|0
1632472860000|2021-09-24 08:41:00|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|0
1632472900000|2021-09-24 08:41:40|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|0
1632472910000|2021-09-24 08:41:50|12329.5|12329.5|12324.71|12324.71|12329.5|12329.5|12324.71|12324.71|0
1632472960000|2021-09-24 08:42:40|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|0
1632472970000|2021-09-24 08:42:50|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|0
1632472980000|2021-09-24 08:43:00|12326.31|12326.31|12327.9|12327.9|12327.9|12327.9|12326.31|12326.31|0
1632473000000|2021-09-24 08:43:20|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|0
1632473020000|2021-09-24 08:43:40|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|12325.57|0
1632473030000|2021-09-24 08:43:50|12323.98|12323.98|12323.82|12323.82|12323.98|12323.98|12322.87|12322.87|0
1632473040000|2021-09-24 08:44:00|12324.93|12324.93|12325.41|12325.41|12325.41|12325.41|12324.93|12324.93|0
1632473280000|2021-09-24 08:48:00|12325.88|12325.88|12325.88|12325.88|12325.88|12325.88|12325.88|12325.88|0
1632473290000|2021-09-24 08:48:10|12325.41|12325.41|12325.41|12325.41|12325.41|12325.41|12325.41|12325.41|0
1632473340000|2021-09-24 08:49:00|12323.81|12323.81|12324.29|12324.29|12324.29|12324.29|12323.81|12323.81|0
1632473370000|2021-09-24 08:49:30|12324.76|12324.76|12327.95|12327.95|12327.95|12327.95|12324.76|12324.76|0
1632473410000|2021-09-24 08:50:10|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|12328.69|0
1632473420000|2021-09-24 08:50:20|12327.09|12327.09|12330.9|12330.9|12330.9|12330.9|12327.09|12327.09|0
1632473460000|2021-09-24 08:51:00|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|12332.33|0
1632473510000|2021-09-24 08:51:50|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|12331.69|0
1632473520000|2021-09-24 08:52:00|12330.1|12330.1|12331.05|12331.05|12331.53|12331.53|12330.1|12330.1|0
1632473540000|2021-09-24 08:52:20|12329.47|12329.47|12327.08|12327.08|12329.47|12329.47|12327.08|12327.08|0
1632473550000|2021-09-24 08:52:30|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|0
1632473560000|2021-09-24 08:52:40|12322.3|12322.3|12320.7|12320.7|12322.3|12322.3|12320.7|12320.7|0
1632473580000|2021-09-24 08:53:00|12320.22|12320.22|12320.22|12320.22|12320.22|12320.22|12320.22|12320.22|0
1632473640000|2021-09-24 08:54:00|12319.11|12319.11|12321.65|12321.65|12321.65|12321.65|12319.11|12319.11|0
1632473710000|2021-09-24 08:55:10|12323.25|12323.25|12324.84|12324.84|12324.84|12324.84|12323.25|12323.25|0
1632473770000|2021-09-24 08:56:10|12325.32|12325.32|12326.27|12326.27|12326.27|12326.27|12325.32|12325.32|0
1632473780000|2021-09-24 08:56:20|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|12325.8|0
1632473790000|2021-09-24 08:56:30|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|12328.99|0
1632473830000|2021-09-24 08:57:10|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|12330.45|0
1632473850000|2021-09-24 08:57:30|12330.93|12330.93|12330.93|12330.93|12330.93|12330.93|12330.93|12330.93|0
1632473870000|2021-09-24 08:57:50|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|0
1632473900000|2021-09-24 08:58:20|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|0
1632473910000|2021-09-24 08:58:30|12335.72|12335.72|12335.72|12335.72|12335.72|12335.72|12335.72|12335.72|0
1632473930000|2021-09-24 08:58:50|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|0
1632473950000|2021-09-24 08:59:10|12338.74|12338.74|12339.22|12339.22|12339.22|12339.22|12338.74|12338.74|0
1632473980000|2021-09-24 08:59:40|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1632474020000|2021-09-24 09:00:20|12341.06|12341.06|12339.46|12339.46|12341.06|12341.06|12339.46|12339.46|0
1632474030000|2021-09-24 09:00:30|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|0
1632474040000|2021-09-24 09:00:40|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|0
1632474100000|2021-09-24 09:01:40|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|0
1632474110000|2021-09-24 09:01:50|12336.75|12336.75|12338.19|12338.19|12338.19|12338.19|12336.75|12336.75|0
1632474120000|2021-09-24 09:02:00|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|12338.91|0
1632474130000|2021-09-24 09:02:10|12341.45|12341.45|12344.17|12344.17|12344.65|12344.65|12341.45|12341.45|0
1632474140000|2021-09-24 09:02:20|12343.22|12343.22|12343.69|12343.69|12343.69|12343.69|12343.22|12343.22|0
1632474170000|2021-09-24 09:02:50|12342.59|12342.59|12341.48|12341.48|12342.59|12342.59|12341.48|12341.48|0
1632474180000|2021-09-24 09:03:00|12341|12341|12340.53|12340.53|12341|12341|12340.53|12340.53|0
1632474260000|2021-09-24 09:04:20|12340.05|12340.05|12341.48|12341.48|12341.48|12341.48|12340.05|12340.05|0
1632474270000|2021-09-24 09:04:30|12338.29|12338.29|12336.69|12336.69|12338.29|12338.29|12336.69|12336.69|0
1632474280000|2021-09-24 09:04:40|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|0
1632474330000|2021-09-24 09:05:30|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|12334.12|0
1632474360000|2021-09-24 09:06:00|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|0
1632474400000|2021-09-24 09:06:40|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|0
1632474410000|2021-09-24 09:06:50|12336.66|12336.66|12338.88|12338.88|12338.88|12338.88|12336.66|12336.66|0
1632474430000|2021-09-24 09:07:10|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|0
1632474490000|2021-09-24 09:08:10|12341.03|12341.03|12341.5|12341.5|12341.5|12341.5|12341.03|12341.03|0
1632474550000|2021-09-24 09:09:10|12339.91|12339.91|12339.43|12339.43|12339.91|12339.91|12339.43|12339.43|0
1632474560000|2021-09-24 09:09:20|12337.37|12337.37|12331.35|12331.35|12337.37|12337.37|12330.4|12330.4|0
1632474570000|2021-09-24 09:09:30|12329.76|12329.76|12329.76|12329.76|12329.76|12329.76|12329.76|12329.76|0
1632474590000|2021-09-24 09:09:50|12331.99|12331.99|12333.59|12333.59|12333.59|12333.59|12331.99|12331.99|0
1632474610000|2021-09-24 09:10:10|12333.11|12333.11|12332.16|12332.16|12333.11|12333.11|12332.16|12332.16|0
1632474620000|2021-09-24 09:10:20|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|12334.71|0
1632474630000|2021-09-24 09:10:30|12336.15|12336.15|12335.67|12335.67|12336.15|12336.15|12335.67|12335.67|0
1632474670000|2021-09-24 09:11:10|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|12336.15|0
1632474700000|2021-09-24 09:11:40|12334.71|12334.71|12333.76|12333.76|12334.71|12334.71|12333.76|12333.76|0
1632474730000|2021-09-24 09:12:10|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|0
1632474740000|2021-09-24 09:12:20|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|0
1632474780000|2021-09-24 09:13:00|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|12333.29|0
1632474810000|2021-09-24 09:13:30|12332.56|12332.56|12329.59|12329.59|12332.56|12332.56|12329.59|12329.59|0
1632474820000|2021-09-24 09:13:40|12330.32|12330.32|12328|12328|12330.32|12330.32|12328|12328|0
1632474830000|2021-09-24 09:13:50|12327.05|12327.05|12328.91|12328.91|12328.91|12328.91|12326.58|12326.58|0
1632474880000|2021-09-24 09:14:40|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|0
1632474890000|2021-09-24 09:14:50|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|0
1632474900000|2021-09-24 09:15:00|12327.16|12327.16|12328.27|12328.27|12328.27|12328.27|12327.16|12327.16|0
1632474910000|2021-09-24 09:15:10|12327.8|12327.8|12325.25|12325.25|12327.8|12327.8|12325.25|12325.25|0
1632474970000|2021-09-24 09:16:10|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|0
1632475000000|2021-09-24 09:16:40|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1632475010000|2021-09-24 09:16:50|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|0
1632475030000|2021-09-24 09:17:10|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|0
1632475040000|2021-09-24 09:17:20|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|0
1632475070000|2021-09-24 09:17:50|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|12322.54|0
1632475120000|2021-09-24 09:18:40|12323.66|12323.66|12324.13|12324.13|12324.13|12324.13|12323.66|12323.66|0
1632475140000|2021-09-24 09:19:00|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|0
1632475260000|2021-09-24 09:21:00|12322.54|12322.54|12324.61|12324.61|12324.61|12324.61|12322.54|12322.54|0
1632475340000|2021-09-24 09:22:20|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|12325.08|0
1632475370000|2021-09-24 09:22:50|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|12323.49|0
1632475490000|2021-09-24 09:24:50|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|12321.89|0
1632475500000|2021-09-24 09:25:00|12321.42|12321.42|12320.94|12320.94|12321.42|12321.42|12320.94|12320.94|0
1632475590000|2021-09-24 09:26:30|12322.05|12322.05|12323.16|12323.16|12323.16|12323.16|12322.05|12322.05|0
1632475600000|2021-09-24 09:26:40|12324.27|12324.27|12323.17|12323.17|12324.27|12324.27|12323.17|12323.17|0
1632475640000|2021-09-24 09:27:20|12321.57|12321.57|12324.76|12324.76|12324.76|12324.76|12321.57|12321.57|0
1632475670000|2021-09-24 09:27:50|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|0
1632475740000|2021-09-24 09:29:00|12320.84|12320.84|12319.24|12319.24|12320.84|12320.84|12319.24|12319.24|0
1632475750000|2021-09-24 09:29:10|12320.84|12320.84|12320.84|12320.84|12320.84|12320.84|12320.84|12320.84|0
1632475770000|2021-09-24 09:29:30|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|0
1632475820000|2021-09-24 09:30:20|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|12320.85|0
1632475850000|2021-09-24 09:30:50|12321.32|12321.32|12319.73|12319.73|12321.32|12321.32|12319.73|12319.73|0
1632475880000|2021-09-24 09:31:20|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|0
1632475910000|2021-09-24 09:31:50|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|12321.32|0
1632475930000|2021-09-24 09:32:10|12320.21|12320.21|12319.49|12319.49|12320.21|12320.21|12319.49|12319.49|0
1632475970000|2021-09-24 09:32:50|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|12318.76|0
1632476000000|2021-09-24 09:33:20|12322.43|12322.43|12322.43|12322.43|12322.43|12322.43|12322.43|12322.43|0
1632476030000|2021-09-24 09:33:50|12322.9|12322.9|12322.9|12322.9|12322.9|12322.9|12322.9|12322.9|0
1632476200000|2021-09-24 09:36:40|12322.43|12322.43|12321.95|12321.95|12322.43|12322.43|12321.95|12321.95|0
1632476270000|2021-09-24 09:37:50|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|12320.36|0
1632476280000|2021-09-24 09:38:00|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|12319.88|0
1632476290000|2021-09-24 09:38:10|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|12319.4|0
1632476340000|2021-09-24 09:39:00|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|12320.12|0
1632476400000|2021-09-24 09:40:00|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|0
1632476490000|2021-09-24 09:41:30|12317.42|12317.42|12317.42|12317.42|12317.42|12317.42|12317.42|12317.42|0
1632476600000|2021-09-24 09:43:20|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|12318.53|0
1632476630000|2021-09-24 09:43:50|12315.34|12315.34|12315.34|12315.34|12315.34|12315.34|12314.86|12314.86|0
1632476720000|2021-09-24 09:45:20|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|0
1632476730000|2021-09-24 09:45:30|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|0
1632476740000|2021-09-24 09:45:40|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|0
1632476780000|2021-09-24 09:46:20|12308.87|12308.87|12305.67|12305.67|12308.87|12308.87|12305.67|12305.67|0
1632476810000|2021-09-24 09:46:50|12305.2|12305.2|12305.2|12305.2|12305.2|12305.2|12305.2|12305.2|0
1632476820000|2021-09-24 09:47:00|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|0
1632476830000|2021-09-24 09:47:10|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|12304.82|0
1632476870000|2021-09-24 09:47:50|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|12305.3|0
1632476930000|2021-09-24 09:48:50|12304.35|12304.35|12304.35|12304.35|12304.35|12304.35|12304.35|12304.35|0
1632476960000|2021-09-24 09:49:20|12301.16|12301.16|12299.72|12299.72|12301.16|12301.16|12299.72|12299.72|0
1632476970000|2021-09-24 09:49:30|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|0
1632476980000|2021-09-24 09:49:40|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|12298.52|0
1632477000000|2021-09-24 09:50:00|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|12297.57|0
1632477010000|2021-09-24 09:50:10|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|12294.38|0
1632477050000|2021-09-24 09:50:50|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|0
1632477140000|2021-09-24 09:52:20|12292.79|12292.79|12291.83|12291.83|12292.79|12292.79|12291.83|12291.83|0
1632477180000|2021-09-24 09:53:00|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|0
1632477220000|2021-09-24 09:53:40|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|0
1632477250000|2021-09-24 09:54:10|12283.38|12283.38|12281.79|12281.79|12283.38|12283.38|12281.79|12281.79|0
1632477260000|2021-09-24 09:54:20|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|0
1632477290000|2021-09-24 09:54:50|12281.54|12281.54|12283.14|12283.14|12283.14|12283.14|12281.54|12281.54|0
1632477340000|2021-09-24 09:55:40|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|12279.95|0
1632477360000|2021-09-24 09:56:00|12280.67|12280.67|12280.19|12280.19|12280.67|12280.67|12280.19|12280.19|0
1632477380000|2021-09-24 09:56:20|12277|12277|12277.64|12277.64|12277.64|12277.64|12276.52|12276.52|0
1632477390000|2021-09-24 09:56:30|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|12276.53|0
1632477400000|2021-09-24 09:56:40|12272.87|12272.87|12272.13|12272.13|12272.87|12272.87|12272.13|12272.13|0
1632477420000|2021-09-24 09:57:00|12273.73|12273.73|12273.73|12273.73|12273.73|12273.73|12273.73|12273.73|0
1632477460000|2021-09-24 09:57:40|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|0
1632477480000|2021-09-24 09:58:00|12270.06|12270.06|12271.66|12271.66|12271.66|12271.66|12270.06|12270.06|0
1632477520000|2021-09-24 09:58:40|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|12273.25|0
1632477610000|2021-09-24 10:00:10|12271.66|12271.66|12272.39|12272.39|12272.39|12272.39|12271.66|12271.66|0
1632477620000|2021-09-24 10:00:20|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|12270.8|0
1632477650000|2021-09-24 10:00:50|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|0
1632477660000|2021-09-24 10:01:00|12267.76|12267.76|12265.86|12265.86|12267.76|12267.76|12265.86|12265.86|0
1632477670000|2021-09-24 10:01:10|12265.12|12265.12|12265.6|12265.6|12265.6|12265.6|12265.12|12265.12|0
1632477700000|2021-09-24 10:01:40|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|0
1632477720000|2021-09-24 10:02:00|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|0
1632477730000|2021-09-24 10:02:10|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|0
1632477750000|2021-09-24 10:02:30|12262.07|12262.07|12260.48|12260.48|12262.07|12262.07|12260.48|12260.48|0
1632477780000|2021-09-24 10:03:00|12261.58|12261.58|12262.69|12262.69|12262.69|12262.69|12261.58|12261.58|0
1632477910000|2021-09-24 10:05:10|12259.02|12259.02|12257.35|12257.35|12259.02|12259.02|12257.35|12257.35|0
1632477920000|2021-09-24 10:05:20|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1632477930000|2021-09-24 10:05:30|12254.81|12254.81|12256.08|12256.08|12256.08|12256.08|12254.81|12254.81|0
1632477950000|2021-09-24 10:05:50|12256.56|12256.56|12258.15|12258.15|12258.15|12258.15|12256.56|12256.56|0
1632477960000|2021-09-24 10:06:00|12259.36|12259.36|12259.84|12259.84|12259.84|12259.84|12259.36|12259.36|0
1632477970000|2021-09-24 10:06:10|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|0
1632478000000|2021-09-24 10:06:40|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|0
1632478040000|2021-09-24 10:07:20|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|0
1632478060000|2021-09-24 10:07:40|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|0
1632478070000|2021-09-24 10:07:50|12263.49|12263.49|12264.6|12264.6|12264.6|12264.6|12263.49|12263.49|0
1632478100000|2021-09-24 10:08:20|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1632478110000|2021-09-24 10:08:30|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|12265.93|0
1632478140000|2021-09-24 10:09:00|12267.52|12267.52|12269.12|12269.12|12269.12|12269.12|12267.52|12267.52|0
1632478190000|2021-09-24 10:09:50|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|12270.23|0
1632478200000|2021-09-24 10:10:00|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|12269.11|0
1632478220000|2021-09-24 10:10:20|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|12267.99|0
1632478260000|2021-09-24 10:11:00|12264.8|12264.8|12260.01|12260.01|12264.8|12264.8|12260.01|12260.01|0
1632478270000|2021-09-24 10:11:10|12259.54|12259.54|12257.95|12257.95|12259.54|12259.54|12257.95|12257.95|0
1632478290000|2021-09-24 10:11:30|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|12258.43|0
1632478320000|2021-09-24 10:12:00|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|0
1632478380000|2021-09-24 10:13:00|12256.58|12256.58|12261.13|12261.13|12261.13|12261.13|12256.58|12256.58|0
1632478390000|2021-09-24 10:13:10|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|12260.02|0
1632478420000|2021-09-24 10:13:40|12261.62|12261.62|12258.43|12258.43|12261.62|12261.62|12258.43|12258.43|0
1632478450000|2021-09-24 10:14:10|12255.24|12255.24|12253.64|12253.64|12255.24|12255.24|12253.64|12253.64|0
1632478460000|2021-09-24 10:14:20|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1632478470000|2021-09-24 10:14:30|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|0
1632478500000|2021-09-24 10:15:00|12251.7|12251.7|12246.91|12246.91|12251.7|12251.7|12246.91|12246.91|0
1632478510000|2021-09-24 10:15:10|12246.43|12246.43|12245.96|12245.96|12246.43|12246.43|12245.96|12245.96|0
1632478520000|2021-09-24 10:15:20|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|0
1632478580000|2021-09-24 10:16:20|12249.15|12249.15|12249.15|12249.15|12249.15|12249.15|12249.15|12249.15|0
1632478610000|2021-09-24 10:16:50|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|0
1632478650000|2021-09-24 10:17:30|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|0
1632478670000|2021-09-24 10:17:50|12250.1|12250.1|12250.1|12250.1|12250.1|12250.1|12250.1|12250.1|0
1632478700000|2021-09-24 10:18:20|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|12249.63|0
1632478710000|2021-09-24 10:18:30|12246.43|12246.43|12245.96|12245.96|12246.43|12246.43|12245.96|12245.96|0
1632478720000|2021-09-24 10:18:40|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|0
1632478800000|2021-09-24 10:20:00|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|0
1632478840000|2021-09-24 10:20:40|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|0
1632478850000|2021-09-24 10:20:50|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|0
1632478950000|2021-09-24 10:22:30|12243.89|12243.89|12244.99|12244.99|12244.99|12244.99|12243.89|12243.89|0
1632479000000|2021-09-24 10:23:20|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1632479050000|2021-09-24 10:24:10|12245.79|12245.79|12246.43|12246.43|12246.43|12246.43|12245.79|12245.79|0
1632479090000|2021-09-24 10:24:50|12251.21|12251.21|12251.95|12251.95|12251.95|12251.95|12251.21|12251.21|0
1632479120000|2021-09-24 10:25:20|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|12252.42|0
1632479130000|2021-09-24 10:25:30|12253.53|12253.53|12254.9|12254.9|12255.37|12255.37|12253.53|12253.53|0
1632479140000|2021-09-24 10:25:40|12253.95|12253.95|12253.47|12253.47|12253.95|12253.95|12253.47|12253.47|0
1632479230000|2021-09-24 10:27:10|12250.28|12250.28|12247.11|12247.11|12250.28|12250.28|12247.11|12247.11|0
1632479240000|2021-09-24 10:27:20|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1632479250000|2021-09-24 10:27:30|12246.16|12246.16|12246.16|12246.16|12246.16|12246.16|12246.16|12246.16|0
1632479270000|2021-09-24 10:27:50|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|0
1632479280000|2021-09-24 10:28:00|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|12244.09|0
1632479300000|2021-09-24 10:28:20|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1632479320000|2021-09-24 10:28:40|12243.14|12243.14|12242.66|12242.66|12243.14|12243.14|12242.66|12242.66|0
1632479330000|2021-09-24 10:28:50|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|0
1632479340000|2021-09-24 10:29:00|12241.07|12241.07|12242.02|12242.02|12242.5|12242.5|12241.07|12241.07|0
1632479350000|2021-09-24 10:29:10|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|0
1632479400000|2021-09-24 10:30:00|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|0
1632479410000|2021-09-24 10:30:10|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|12241.54|0
1632479430000|2021-09-24 10:30:30|12240.59|12240.59|12240.12|12240.12|12240.59|12240.59|12240.12|12240.12|0
1632479440000|2021-09-24 10:30:40|12239.64|12239.64|12239.64|12239.64|12239.64|12239.64|12239.64|12239.64|0
1632479460000|2021-09-24 10:31:00|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|0
1632479490000|2021-09-24 10:31:30|12238.06|12238.06|12237.58|12237.58|12238.06|12238.06|12237.58|12237.58|0
1632479500000|2021-09-24 10:31:40|12237.11|12237.11|12239.01|12239.01|12239.01|12239.01|12237.11|12237.11|0
1632479520000|2021-09-24 10:32:00|12237.41|12237.41|12234.22|12234.22|12237.41|12237.41|12234.22|12234.22|0
1632479530000|2021-09-24 10:32:10|12233.75|12233.75|12233.76|12233.76|12234.23|12234.23|12232.64|12232.64|0
1632479550000|2021-09-24 10:32:30|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|0
1632479580000|2021-09-24 10:33:00|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|12232.17|0
1632479610000|2021-09-24 10:33:30|12231.7|12231.7|12231.7|12231.7|12231.7|12231.7|12231.7|12231.7|0
1632479640000|2021-09-24 10:34:00|12230.97|12230.97|12226.73|12226.73|12230.97|12230.97|12226.73|12226.73|0
1632479670000|2021-09-24 10:34:30|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1632479680000|2021-09-24 10:34:40|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|0
1632479690000|2021-09-24 10:34:50|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|0
1632479700000|2021-09-24 10:35:00|12226.58|12226.58|12227.06|12227.06|12227.06|12227.06|12226.58|12226.58|0
1632479710000|2021-09-24 10:35:10|12225.95|12225.95|12227.06|12227.06|12227.06|12227.06|12225.95|12225.95|0
1632479720000|2021-09-24 10:35:20|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|0
1632479730000|2021-09-24 10:35:30|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|0
1632479740000|2021-09-24 10:35:40|12226.58|12226.58|12227.53|12227.53|12227.53|12227.53|12226.58|12226.58|0
1632479750000|2021-09-24 10:35:50|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|0
1632479760000|2021-09-24 10:36:00|12228.65|12228.65|12228.01|12228.01|12228.65|12228.65|12228.01|12228.01|0
1632479770000|2021-09-24 10:36:10|12227.54|12227.54|12227.06|12227.06|12227.54|12227.54|12227.06|12227.06|0
1632479800000|2021-09-24 10:36:40|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|0
1632479820000|2021-09-24 10:37:00|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|0
1632479830000|2021-09-24 10:37:10|12225.47|12225.47|12224.52|12224.52|12225.47|12225.47|12224.52|12224.52|0
1632479880000|2021-09-24 10:38:00|12222.92|12222.92|12222.44|12222.44|12222.92|12222.92|12222.44|12222.44|0
1632479890000|2021-09-24 10:38:10|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|12221.97|0
1632479960000|2021-09-24 10:39:20|12223.24|12223.24|12223.88|12223.88|12223.88|12223.88|12223.24|12223.24|0
1632479970000|2021-09-24 10:39:30|12220.69|12220.69|12220.69|12220.69|12220.69|12220.69|12220.69|12220.69|0
1632479980000|2021-09-24 10:39:40|12223.88|12223.88|12225.47|12225.47|12225.47|12225.47|12223.88|12223.88|0
1632479990000|2021-09-24 10:39:50|12227.07|12227.07|12228.02|12228.02|12228.02|12228.02|12227.07|12227.07|0
1632480030000|2021-09-24 10:40:30|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|0
1632480060000|2021-09-24 10:41:00|12229.45|12229.45|12229.45|12229.45|12229.45|12229.45|12229.45|12229.45|0
1632480140000|2021-09-24 10:42:20|12228.97|12228.97|12232.16|12232.16|12232.16|12232.16|12228.97|12228.97|0
1632480160000|2021-09-24 10:42:40|12232.64|12232.64|12232.64|12232.64|12232.64|12232.64|12232.64|12232.64|0
1632480190000|2021-09-24 10:43:10|12233.75|12233.75|12234.85|12234.85|12234.85|12234.85|12233.75|12233.75|0
1632480310000|2021-09-24 10:45:10|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|0
1632480320000|2021-09-24 10:45:20|12235.17|12235.17|12236.13|12236.13|12236.13|12236.13|12235.17|12235.17|0
1632480350000|2021-09-24 10:45:50|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|0
1632480410000|2021-09-24 10:46:50|12237.71|12237.71|12237.71|12237.71|12237.71|12237.71|12237.71|12237.71|0
1632480420000|2021-09-24 10:47:00|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|0
1632480510000|2021-09-24 10:48:30|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|0
1632480540000|2021-09-24 10:49:00|12238.35|12238.35|12234.05|12234.05|12238.35|12238.35|12234.05|12234.05|0
1632480610000|2021-09-24 10:50:10|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|0
1632480640000|2021-09-24 10:50:40|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|0
1632480680000|2021-09-24 10:51:20|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|12233.33|0
1632480720000|2021-09-24 10:52:00|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|0
1632480730000|2021-09-24 10:52:10|12231.26|12231.26|12229.84|12229.84|12231.26|12231.26|12229.84|12229.84|0
1632480740000|2021-09-24 10:52:20|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|0
1632480850000|2021-09-24 10:54:10|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1632480860000|2021-09-24 10:54:20|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|0
1632480870000|2021-09-24 10:54:30|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1632480940000|2021-09-24 10:55:40|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|12229.36|0
1632480960000|2021-09-24 10:56:00|12228.17|12228.17|12228.17|12228.17|12228.17|12228.17|12228.17|12228.17|0
1632480970000|2021-09-24 10:56:10|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|0
1632480980000|2021-09-24 10:56:20|12228.17|12228.17|12226.57|12226.57|12228.17|12228.17|12226.57|12226.57|0
1632480990000|2021-09-24 10:56:30|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|0
1632481080000|2021-09-24 10:58:00|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|0
1632481110000|2021-09-24 10:58:30|12224.03|12224.03|12222.92|12222.92|12224.03|12224.03|12222.92|12222.92|0
1632481150000|2021-09-24 10:59:10|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|0
1632481180000|2021-09-24 10:59:40|12225.14|12225.14|12225.61|12225.61|12225.61|12225.61|12225.14|12225.14|0
1632481220000|2021-09-24 11:00:20|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|0
1632481260000|2021-09-24 11:01:00|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|0
1632481330000|2021-09-24 11:02:10|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1632481360000|2021-09-24 11:02:40|12225.12|12225.12|12225.6|12225.6|12225.6|12225.6|12225.12|12225.12|0
1632481420000|2021-09-24 11:03:40|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1632481430000|2021-09-24 11:03:50|12221.46|12221.46|12219.86|12219.86|12221.46|12221.46|12219.86|12219.86|0
1632481440000|2021-09-24 11:04:00|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|0
1632481480000|2021-09-24 11:04:40|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|0
1632481500000|2021-09-24 11:05:00|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1632481510000|2021-09-24 11:05:10|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|0
1632481550000|2021-09-24 11:05:50|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|12219.14|0
1632481600000|2021-09-24 11:06:40|12220.74|12220.74|12221.37|12221.37|12221.37|12221.37|12220.74|12220.74|0
1632481620000|2021-09-24 11:07:00|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|0
1632481640000|2021-09-24 11:07:20|12222.49|12222.49|12224.4|12224.4|12224.4|12224.4|12222.49|12222.49|0
1632481650000|2021-09-24 11:07:30|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|0
1632481660000|2021-09-24 11:07:40|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|0
1632481670000|2021-09-24 11:07:50|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|0
1632481710000|2021-09-24 11:08:30|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|0
1632481720000|2021-09-24 11:08:40|12219.29|12219.29|12218.02|12218.02|12219.29|12219.29|12218.02|12218.02|0
1632481730000|2021-09-24 11:08:50|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|0
1632481740000|2021-09-24 11:09:00|12216.27|12216.27|12209.89|12209.89|12216.27|12216.27|12209.89|12209.89|0
1632481750000|2021-09-24 11:09:10|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|0
1632481770000|2021-09-24 11:09:30|12209.4|12209.4|12209.4|12209.4|12209.4|12209.4|12209.4|12209.4|0
1632481800000|2021-09-24 11:10:00|12209.88|12209.88|12212.21|12212.21|12212.21|12212.21|12209.88|12209.88|0
1632481810000|2021-09-24 11:10:10|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|0
1632481840000|2021-09-24 11:10:40|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|0
1632481850000|2021-09-24 11:10:50|12212.21|12212.21|12211.1|12211.1|12212.21|12212.21|12211.1|12211.1|0
1632481870000|2021-09-24 11:11:10|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|0
1632481900000|2021-09-24 11:11:40|12215.72|12215.72|12216.67|12216.67|12216.67|12216.67|12215.72|12215.72|0
1632481940000|2021-09-24 11:12:20|12215.07|12215.07|12214.75|12214.75|12216.19|12216.19|12214.6|12214.6|0
1632481970000|2021-09-24 11:12:50|12214.28|12214.28|12211.73|12211.73|12214.28|12214.28|12211.73|12211.73|0
1632481990000|2021-09-24 11:13:10|12211|12211|12212.11|12212.11|12212.11|12212.11|12211|12211|0
1632482010000|2021-09-24 11:13:30|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1632482070000|2021-09-24 11:14:30|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1632482090000|2021-09-24 11:14:50|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|0
1632482130000|2021-09-24 11:15:30|12215.77|12215.77|12213.7|12213.7|12215.77|12215.77|12213.7|12213.7|0
1632482140000|2021-09-24 11:15:40|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1632482200000|2021-09-24 11:16:40|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|0
1632482240000|2021-09-24 11:17:20|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|0
1632482300000|2021-09-24 11:18:20|12210.99|12210.99|12212.58|12212.58|12212.58|12212.58|12210.99|12210.99|0
1632482340000|2021-09-24 11:19:00|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|0
1632482520000|2021-09-24 11:22:00|12214.16|12214.16|12215.76|12215.76|12215.76|12215.76|12214.16|12214.16|0
1632482540000|2021-09-24 11:22:20|12216.71|12216.71|12216.71|12216.71|12216.71|12216.71|12216.71|12216.71|0
1632482580000|2021-09-24 11:23:00|12216.24|12216.24|12216.71|12216.71|12216.71|12216.71|12216.24|12216.24|0
1632482650000|2021-09-24 11:24:10|12213.52|12213.52|12213.52|12213.52|12213.52|12213.52|12213.52|12213.52|0
1632482670000|2021-09-24 11:24:30|12214|12214|12213.52|12213.52|12214|12214|12213.52|12213.52|0
1632482690000|2021-09-24 11:24:50|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|0
1632482700000|2021-09-24 11:25:00|12211.93|12211.93|12213.52|12213.52|12213.52|12213.52|12211.93|12211.93|0
1632482730000|2021-09-24 11:25:30|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|12212.33|0
1632482740000|2021-09-24 11:25:40|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|0
1632482790000|2021-09-24 11:26:30|12213.95|12213.95|12215.06|12215.06|12215.06|12215.06|12213.95|12213.95|0
1632482810000|2021-09-24 11:26:50|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|12215.65|0
1632482850000|2021-09-24 11:27:30|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|0
1632482860000|2021-09-24 11:27:40|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|0
1632482870000|2021-09-24 11:27:50|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|0
1632482880000|2021-09-24 11:28:00|12213.06|12213.06|12209.99|12209.99|12213.06|12213.06|12209.39|12209.39|0
1632483000000|2021-09-24 11:30:00|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|0
1632483010000|2021-09-24 11:30:10|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|0
1632483020000|2021-09-24 11:30:20|12215.18|12215.18|12214.23|12214.23|12215.18|12215.18|12214.23|12214.23|0
1632483060000|2021-09-24 11:31:00|12215.82|12215.82|12217.42|12217.42|12217.42|12217.42|12215.82|12215.82|0
1632483070000|2021-09-24 11:31:10|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|12219.01|0
1632483130000|2021-09-24 11:32:10|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|0
1632483150000|2021-09-24 11:32:30|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1632483160000|2021-09-24 11:32:40|12212.16|12212.16|12213.26|12213.26|12213.26|12213.26|12212.16|12212.16|0
1632483180000|2021-09-24 11:33:00|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|0
1632483210000|2021-09-24 11:33:30|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1632483220000|2021-09-24 11:33:40|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|0
1632483240000|2021-09-24 11:34:00|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|0
1632483280000|2021-09-24 11:34:40|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|0
1632483300000|2021-09-24 11:35:00|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|0
1632483350000|2021-09-24 11:35:50|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|0
1632483370000|2021-09-24 11:36:10|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|0
1632483420000|2021-09-24 11:37:00|12214.86|12214.86|12216.45|12216.45|12216.45|12216.45|12214.86|12214.86|0
1632483440000|2021-09-24 11:37:20|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1632483530000|2021-09-24 11:38:50|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|0
1632483540000|2021-09-24 11:39:00|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1632483550000|2021-09-24 11:39:10|12219|12219|12219|12219|12219|12219|12219|12219|0
1632483580000|2021-09-24 11:39:40|12219.48|12219.48|12219.48|12219.48|12219.48|12219.48|12219.48|12219.48|0
1632483600000|2021-09-24 11:40:00|12221.07|12221.07|12221.55|12221.55|12221.55|12221.55|12221.07|12221.07|0
1632483610000|2021-09-24 11:40:10|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|0
1632483620000|2021-09-24 11:40:20|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|0
1632483660000|2021-09-24 11:41:00|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|0
1632483670000|2021-09-24 11:41:10|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|0
1632483700000|2021-09-24 11:41:40|12217.88|12217.88|12215.18|12215.18|12217.88|12217.88|12215.18|12215.18|0
1632483720000|2021-09-24 11:42:00|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|0
1632483730000|2021-09-24 11:42:10|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1632483760000|2021-09-24 11:42:40|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|0
1632483770000|2021-09-24 11:42:50|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1632483780000|2021-09-24 11:43:00|12216.92|12216.92|12214.84|12214.84|12216.92|12216.92|12213.73|12213.73|0
1632483790000|2021-09-24 11:43:10|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1632483800000|2021-09-24 11:43:20|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|0
1632483830000|2021-09-24 11:43:50|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|0
1632483840000|2021-09-24 11:44:00|12213.4|12213.4|12214.99|12214.99|12214.99|12214.99|12213.4|12213.4|0
1632483850000|2021-09-24 11:44:10|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|0
1632483910000|2021-09-24 11:45:10|12212.04|12212.04|12213.15|12213.15|12213.15|12213.15|12212.04|12212.04|0
1632483930000|2021-09-24 11:45:30|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1632483970000|2021-09-24 11:46:10|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|12211.94|0
1632484010000|2021-09-24 11:46:50|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1632484020000|2021-09-24 11:47:00|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|0
1632484060000|2021-09-24 11:47:40|12211.77|12211.77|12211.3|12211.3|12211.77|12211.77|12211.3|12211.3|0
1632484070000|2021-09-24 11:47:50|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|0
1632484080000|2021-09-24 11:48:00|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1632484110000|2021-09-24 11:48:30|12212.89|12212.89|12213.37|12213.37|12213.37|12213.37|12212.89|12212.89|0
1632484120000|2021-09-24 11:48:40|12212.26|12212.26|12213.37|12213.37|12213.37|12213.37|12212.26|12212.26|0
1632484130000|2021-09-24 11:48:50|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|12213.85|0
1632484160000|2021-09-24 11:49:20|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|12214.58|0
1632484180000|2021-09-24 11:49:40|12213.98|12213.98|12214.46|12214.46|12214.46|12214.46|12213.98|12213.98|0
1632484190000|2021-09-24 11:49:50|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|0
1632484210000|2021-09-24 11:50:10|12217.65|12217.65|12219.25|12219.25|12219.25|12219.25|12217.65|12217.65|0
1632484260000|2021-09-24 11:51:00|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|0
1632484300000|2021-09-24 11:51:40|12219.72|12219.72|12221.32|12221.32|12221.32|12221.32|12219.72|12219.72|0
1632484310000|2021-09-24 11:51:50|12222.44|12222.44|12223.56|12223.56|12223.56|12223.56|12222.44|12222.44|0
1632484330000|2021-09-24 11:52:10|12224.29|12224.29|12224.29|12224.29|12224.29|12224.29|12224.29|12224.29|0
1632484340000|2021-09-24 11:52:20|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|12222.69|0
1632484360000|2021-09-24 11:52:40|12221.1|12221.1|12220.62|12220.62|12221.1|12221.1|12220.62|12220.62|0
1632484400000|2021-09-24 11:53:20|12220.03|12220.03|12220.03|12220.03|12220.03|12220.03|12220.03|12220.03|0
1632484580000|2021-09-24 11:56:20|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|0
1632484620000|2021-09-24 11:57:00|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|0
1632484680000|2021-09-24 11:58:00|12223.29|12223.29|12222.82|12222.82|12223.29|12223.29|12222.82|12222.82|0
1632484690000|2021-09-24 11:58:10|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|0
1632484700000|2021-09-24 11:58:20|12229.2|12229.2|12229.68|12229.68|12229.68|12229.68|12229.2|12229.2|0
1632484740000|2021-09-24 11:59:00|12229.2|12229.2|12228.72|12228.72|12229.2|12229.2|12228.72|12228.72|0
1632484800000|2021-09-24 12:00:00|12229.91|12229.91|12224.65|12224.65|12229.91|12229.91|12224.65|12224.65|0
1632484830000|2021-09-24 12:00:30|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|12223.54|0
1632484850000|2021-09-24 12:00:50|12224.02|12224.02|12221.94|12221.94|12225.13|12225.13|12221.94|12221.94|0
1632484860000|2021-09-24 12:01:00|12221.2|12221.2|12220.47|12220.47|12221.2|12221.2|12220.47|12220.47|0
1632484940000|2021-09-24 12:02:20|12221.19|12221.19|12221.91|12221.91|12221.91|12221.91|12221.19|12221.19|0
1632484950000|2021-09-24 12:02:30|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|0
1632484960000|2021-09-24 12:02:40|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|0
1632485020000|2021-09-24 12:03:40|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|0
1632485080000|2021-09-24 12:04:40|12226.04|12226.04|12224.44|12224.44|12226.04|12226.04|12224.44|12224.44|0
1632485090000|2021-09-24 12:04:50|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|0
1632485110000|2021-09-24 12:05:10|12228.35|12228.35|12227.88|12227.88|12228.35|12228.35|12227.88|12227.88|0
1632485130000|2021-09-24 12:05:30|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|0
1632485160000|2021-09-24 12:06:00|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|0
1632485170000|2021-09-24 12:06:10|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|12229.09|0
1632485200000|2021-09-24 12:06:40|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1632485220000|2021-09-24 12:07:00|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|0
1632485290000|2021-09-24 12:08:10|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|0
1632485320000|2021-09-24 12:08:40|12230.68|12230.68|12228.61|12228.61|12230.68|12230.68|12228.61|12228.61|0
1632485390000|2021-09-24 12:09:50|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1632485470000|2021-09-24 12:11:10|12228.45|12228.45|12227.24|12227.24|12228.45|12228.45|12227.24|12227.24|0
1632485500000|2021-09-24 12:11:40|12225.65|12225.65|12225.65|12225.65|12225.65|12225.65|12225.65|12225.65|0
1632485530000|2021-09-24 12:12:10|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|12224.92|0
1632485540000|2021-09-24 12:12:20|12223.32|12223.32|12221.72|12221.72|12223.32|12223.32|12221.72|12221.72|0
1632485560000|2021-09-24 12:12:40|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1632485570000|2021-09-24 12:12:50|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1632485590000|2021-09-24 12:13:10|12220.99|12220.99|12220.13|12220.13|12221.72|12221.72|12220.13|12220.13|0
1632485600000|2021-09-24 12:13:20|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1632485640000|2021-09-24 12:14:00|12218.29|12218.29|12215.48|12215.48|12218.29|12218.29|12215.48|12215.48|0
1632485720000|2021-09-24 12:15:20|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|0
1632485760000|2021-09-24 12:16:00|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|0
1632485780000|2021-09-24 12:16:20|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|0
1632485790000|2021-09-24 12:16:30|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|0
1632485800000|2021-09-24 12:16:40|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|0
1632485890000|2021-09-24 12:18:10|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|0
1632485900000|2021-09-24 12:18:20|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|0
1632485910000|2021-09-24 12:18:30|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|12216.83|0
1632485920000|2021-09-24 12:18:40|12215.73|12215.73|12215.73|12215.73|12215.73|12215.73|12215.73|12215.73|0
1632485930000|2021-09-24 12:18:50|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1632486050000|2021-09-24 12:20:50|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|0
1632486080000|2021-09-24 12:21:20|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1632486110000|2021-09-24 12:21:50|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|0
1632486120000|2021-09-24 12:22:00|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1632486130000|2021-09-24 12:22:10|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|0
1632486140000|2021-09-24 12:22:20|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|0
1632486150000|2021-09-24 12:22:30|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1632486180000|2021-09-24 12:23:00|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|0
1632486230000|2021-09-24 12:23:50|12213.35|12213.35|12210.16|12210.16|12213.35|12213.35|12210.16|12210.16|0
1632486240000|2021-09-24 12:24:00|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|0
1632486260000|2021-09-24 12:24:20|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|0
1632486300000|2021-09-24 12:25:00|12209.92|12209.92|12209.06|12209.06|12209.92|12209.92|12208.34|12208.34|0
1632486310000|2021-09-24 12:25:10|12210.17|12210.17|12210.17|12210.17|12210.17|12210.17|12210.17|12210.17|0
1632486340000|2021-09-24 12:25:40|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|0
1632486360000|2021-09-24 12:26:00|12211.75|12211.75|12212.7|12212.7|12212.7|12212.7|12211.75|12211.75|0
1632486370000|2021-09-24 12:26:10|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1632486450000|2021-09-24 12:27:30|12212.07|12212.07|12213.02|12213.02|12213.02|12213.02|12212.07|12212.07|0
1632486470000|2021-09-24 12:27:50|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|0
1632486490000|2021-09-24 12:28:10|12216.95|12216.95|12217.68|12217.68|12217.68|12217.68|12216.95|12216.95|0
1632486540000|2021-09-24 12:29:00|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|0
1632486550000|2021-09-24 12:29:10|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|12215.49|0
1632486600000|2021-09-24 12:30:00|12217.09|12217.09|12220.28|12220.28|12220.28|12220.28|12217.09|12217.09|0
1632486630000|2021-09-24 12:30:30|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|12219.8|0
1632486660000|2021-09-24 12:31:00|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|0
1632486730000|2021-09-24 12:32:10|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|0
1632486740000|2021-09-24 12:32:20|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|12217.87|0
1632486770000|2021-09-24 12:32:50|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1632486780000|2021-09-24 12:33:00|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|0
1632486800000|2021-09-24 12:33:20|12214.69|12214.69|12213.57|12213.57|12214.69|12214.69|12213.57|12213.57|0
1632486840000|2021-09-24 12:34:00|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|0
1632486880000|2021-09-24 12:34:40|12209.28|12209.28|12208.8|12208.8|12209.28|12209.28|12208.8|12208.8|0
1632486890000|2021-09-24 12:34:50|12208.32|12208.32|12209.44|12209.44|12209.44|12209.44|12208.32|12208.32|0
1632486950000|2021-09-24 12:35:50|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|0
1632486980000|2021-09-24 12:36:20|12210.92|12210.92|12212.51|12212.51|12212.51|12212.51|12210.92|12210.92|0
1632487070000|2021-09-24 12:37:50|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|12213.62|0
1632487100000|2021-09-24 12:38:20|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|0
1632487180000|2021-09-24 12:39:40|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|0
1632487200000|2021-09-24 12:40:00|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|0
1632487210000|2021-09-24 12:40:10|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|0
1632487250000|2021-09-24 12:40:50|12217.24|12217.24|12217.24|12217.24|12217.24|12217.24|12217.24|12217.24|0
1632487270000|2021-09-24 12:41:10|12215.64|12215.64|12216.38|12216.38|12216.38|12216.38|12215.64|12215.64|0
1632487320000|2021-09-24 12:42:00|12216.85|12216.85|12216.85|12216.85|12216.85|12216.85|12216.85|12216.85|0
1632487340000|2021-09-24 12:42:20|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|0
1632487370000|2021-09-24 12:42:50|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|0
1632487380000|2021-09-24 12:43:00|12214.31|12214.31|12216.22|12216.22|12216.22|12216.22|12214.31|12214.31|0
1632487410000|2021-09-24 12:43:30|12215.74|12215.74|12216.38|12216.38|12216.38|12216.38|12215.74|12215.74|0
1632487560000|2021-09-24 12:46:00|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|0
1632487580000|2021-09-24 12:46:20|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|0
1632487610000|2021-09-24 12:46:50|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|0
1632487650000|2021-09-24 12:47:30|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|0
1632487660000|2021-09-24 12:47:40|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|0
1632487700000|2021-09-24 12:48:20|12216.06|12216.06|12215.34|12215.34|12216.06|12216.06|12215.34|12215.34|0
1632487800000|2021-09-24 12:50:00|12216.93|12216.93|12216.46|12216.46|12216.93|12216.93|12216.46|12216.46|0
1632487810000|2021-09-24 12:50:10|12216.93|12216.93|12215.34|12215.34|12216.93|12216.93|12215.34|12215.34|0
1632487820000|2021-09-24 12:50:20|12214.86|12214.86|12213.91|12213.91|12214.86|12214.86|12213.91|12213.91|0
1632487830000|2021-09-24 12:50:30|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|0
1632487840000|2021-09-24 12:50:40|12212.96|12212.96|12212.96|12212.96|12212.96|12212.96|12212.96|12212.96|0
1632487870000|2021-09-24 12:51:10|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1632487880000|2021-09-24 12:51:20|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|0
1632487900000|2021-09-24 12:51:40|12215.98|12215.98|12216.46|12216.46|12218.05|12218.05|12215.98|12215.98|0
1632487930000|2021-09-24 12:52:10|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|0
1632487970000|2021-09-24 12:52:50|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|12215.66|0
1632487980000|2021-09-24 12:53:00|12216.77|12216.77|12218.98|12218.98|12218.98|12218.98|12216.77|12216.77|0
1632487990000|2021-09-24 12:53:10|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|0
1632488010000|2021-09-24 12:53:30|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|12216.28|0
1632488020000|2021-09-24 12:53:40|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|12215.8|0
1632488060000|2021-09-24 12:54:20|12216.91|12216.91|12216.91|12216.91|12218.02|12218.02|12216.91|12216.91|0
1632488080000|2021-09-24 12:54:40|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|0
1632488090000|2021-09-24 12:54:50|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|0
1632488110000|2021-09-24 12:55:10|12216.9|12216.9|12217.85|12217.85|12217.85|12217.85|12216.9|12216.9|0
1632488160000|2021-09-24 12:56:00|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1632488270000|2021-09-24 12:57:50|12218.97|12218.97|12218.34|12218.34|12218.97|12218.97|12217.86|12217.86|0
1632488300000|2021-09-24 12:58:20|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|0
1632488330000|2021-09-24 12:58:50|12221.53|12221.53|12221.53|12221.53|12221.53|12221.53|12221.53|12221.53|0
1632488370000|2021-09-24 12:59:30|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|12222.01|0
1632488410000|2021-09-24 13:00:10|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|0
1632488420000|2021-09-24 13:00:20|12223.47|12223.47|12223.47|12223.47|12223.47|12223.47|12223.47|12223.47|0
1632488440000|2021-09-24 13:00:40|12223.95|12223.95|12225.55|12225.55|12225.55|12225.55|12223.95|12223.95|0
1632488460000|2021-09-24 13:01:00|12228.74|12228.74|12228.74|12228.74|12228.74|12228.74|12228.74|12228.74|0
1632488480000|2021-09-24 13:01:20|12228.26|12228.26|12228.26|12228.26|12228.26|12228.26|12228.26|12228.26|0
1632488500000|2021-09-24 13:01:40|12227.15|12227.15|12226.2|12226.2|12227.15|12227.15|12226.2|12226.2|0
1632488520000|2021-09-24 13:02:00|12230.99|12230.99|12230.99|12230.99|12230.99|12230.99|12230.99|12230.99|0
1632488530000|2021-09-24 13:02:10|12232.58|12232.58|12230.99|12230.99|12232.58|12232.58|12229.39|12229.39|0
1632488550000|2021-09-24 13:02:30|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|0
1632488560000|2021-09-24 13:02:40|12233.13|12233.13|12233.13|12233.13|12233.13|12233.13|12233.13|12233.13|0
1632488590000|2021-09-24 13:03:10|12236.33|12236.33|12233.13|12233.13|12236.33|12236.33|12233.13|12233.13|0
1632488610000|2021-09-24 13:03:30|12233.61|12233.61|12233.61|12233.61|12233.61|12233.61|12233.61|12233.61|0
1632488640000|2021-09-24 13:04:00|12236.8|12236.8|12235.21|12235.21|12236.8|12236.8|12235.21|12235.21|0
1632488650000|2021-09-24 13:04:10|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|12234.1|0
1632488680000|2021-09-24 13:04:40|12235.69|12235.69|12238.88|12238.88|12238.88|12238.88|12235.69|12235.69|0
1632488690000|2021-09-24 13:04:50|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|0
1632488700000|2021-09-24 13:05:00|12235.05|12235.05|12233.94|12233.94|12235.05|12235.05|12233.94|12233.94|0
1632488750000|2021-09-24 13:05:50|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|12235.54|0
1632488760000|2021-09-24 13:06:00|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|0
1632488800000|2021-09-24 13:06:40|12239.35|12239.35|12239.35|12239.35|12239.82|12239.82|12239.35|12239.35|0
1632488820000|2021-09-24 13:07:00|12238.24|12238.24|12237.77|12237.77|12238.24|12238.24|12237.77|12237.77|0
1632488860000|2021-09-24 13:07:40|12238.24|12238.24|12239.19|12239.19|12239.19|12239.19|12238.24|12238.24|0
1632488870000|2021-09-24 13:07:50|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1632488900000|2021-09-24 13:08:20|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|0
1632488940000|2021-09-24 13:09:00|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1632488950000|2021-09-24 13:09:10|12244.93|12244.93|12244.93|12244.93|12244.93|12244.93|12244.93|12244.93|0
1632488960000|2021-09-24 13:09:20|12246.53|12246.53|12245.41|12245.41|12247.48|12247.48|12245.41|12245.41|0
1632488980000|2021-09-24 13:09:40|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|0
1632488990000|2021-09-24 13:09:50|12244.29|12244.29|12243.34|12243.34|12244.29|12244.29|12243.34|12243.34|0
1632489000000|2021-09-24 13:10:00|12244.29|12244.29|12244.77|12244.77|12244.77|12244.77|12244.29|12244.29|0
1632489030000|2021-09-24 13:10:30|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|0
1632489060000|2021-09-24 13:11:00|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|0
1632489130000|2021-09-24 13:12:10|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1632489220000|2021-09-24 13:13:40|12244.29|12244.29|12247.49|12247.49|12247.49|12247.49|12244.29|12244.29|0
1632489230000|2021-09-24 13:13:50|12249.08|12249.08|12247.49|12247.49|12249.08|12249.08|12247.49|12247.49|0
1632489240000|2021-09-24 13:14:00|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|0
1632489350000|2021-09-24 13:15:50|12246.53|12246.53|12245.89|12245.89|12247.49|12247.49|12245.89|12245.89|0
1632489420000|2021-09-24 13:17:00|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|12244.29|0
1632489430000|2021-09-24 13:17:10|12245.89|12245.89|12247.49|12247.49|12247.49|12247.49|12245.89|12245.89|0
1632489450000|2021-09-24 13:17:30|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|0
1632489460000|2021-09-24 13:17:40|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|0
1632489480000|2021-09-24 13:18:00|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1632489500000|2021-09-24 13:18:20|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|12246.37|0
1632489540000|2021-09-24 13:19:00|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1632489610000|2021-09-24 13:20:10|12247|12247|12246.28|12246.28|12247|12247|12246.28|12246.28|0
1632489680000|2021-09-24 13:21:20|12247|12247|12247|12247|12247|12247|12247|12247|0
1632489710000|2021-09-24 13:21:50|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|0
1632489740000|2021-09-24 13:22:20|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|0
1632489760000|2021-09-24 13:22:40|12243.09|12243.09|12241.02|12241.02|12243.09|12243.09|12241.02|12241.02|0
1632489900000|2021-09-24 13:25:00|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|0
1632489920000|2021-09-24 13:25:20|12242.23|12242.23|12242.96|12242.96|12242.96|12242.96|12242.23|12242.23|0
1632489950000|2021-09-24 13:25:50|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1632489960000|2021-09-24 13:26:00|12244.17|12244.17|12245.38|12245.38|12245.38|12245.38|12244.17|12244.17|0
1632490000000|2021-09-24 13:26:40|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|0
1632490040000|2021-09-24 13:27:20|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1632490050000|2021-09-24 13:27:30|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|0
1632490060000|2021-09-24 13:27:40|12247.45|12247.45|12246.59|12246.59|12247.45|12247.45|12245.85|12245.85|0
1632490090000|2021-09-24 13:28:10|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|12248.18|0
1632490100000|2021-09-24 13:28:20|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1632490140000|2021-09-24 13:29:00|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|12247.93|0
1632490150000|2021-09-24 13:29:10|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|0
1632490200000|2021-09-24 13:30:00|12244|12244|12247.19|12247.19|12247.19|12247.19|12244|12244|0
1632490220000|2021-09-24 13:30:20|12247.67|12247.67|12248.79|12248.79|12248.79|12248.79|12247.19|12247.19|0
1632490240000|2021-09-24 13:30:40|12250.38|12250.38|12252.45|12252.45|12252.45|12252.45|12250.38|12250.38|0
1632490260000|2021-09-24 13:31:00|12252.93|12252.93|12251.84|12251.84|12255.15|12255.15|12251.84|12251.84|0
1632490280000|2021-09-24 13:31:20|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|0
1632490300000|2021-09-24 13:31:40|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|0
1632490310000|2021-09-24 13:31:50|12255.02|12255.02|12254.3|12254.3|12255.02|12255.02|12254.3|12254.3|0
1632490320000|2021-09-24 13:32:00|12254.77|12254.77|12256.37|12256.37|12256.37|12256.37|12254.77|12254.77|0
1632490330000|2021-09-24 13:32:10|12257.97|12257.97|12256.37|12256.37|12257.97|12257.97|12256.37|12256.37|0
1632490350000|2021-09-24 13:32:30|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|0
1632490360000|2021-09-24 13:32:40|12255.73|12255.73|12251.58|12251.58|12255.73|12255.73|12251.58|12251.58|0
1632490380000|2021-09-24 13:33:00|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|12253.18|0
1632490390000|2021-09-24 13:33:10|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|0
1632490400000|2021-09-24 13:33:20|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|0
1632490420000|2021-09-24 13:33:40|12249.51|12249.51|12250.81|12250.81|12252.4|12252.4|12249.51|12249.51|0
1632490440000|2021-09-24 13:34:00|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|0
1632490450000|2021-09-24 13:34:10|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|0
1632490500000|2021-09-24 13:35:00|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1632490510000|2021-09-24 13:35:10|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|0
1632490520000|2021-09-24 13:35:20|12254.86|12254.86|12254.39|12254.39|12254.86|12254.86|12254.39|12254.39|0
1632490540000|2021-09-24 13:35:40|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|0
1632490550000|2021-09-24 13:35:50|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1632490580000|2021-09-24 13:36:20|12255.74|12255.74|12259.41|12259.41|12259.41|12259.41|12255.74|12255.74|0
1632490620000|2021-09-24 13:37:00|12260.36|12260.36|12263.07|12263.07|12263.07|12263.07|12259.88|12259.88|0
1632490630000|2021-09-24 13:37:10|12264.67|12264.67|12264.67|12264.67|12264.67|12264.67|12264.67|12264.67|0
1632490640000|2021-09-24 13:37:20|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|0
1632490650000|2021-09-24 13:37:30|12265.3|12265.3|12263.71|12263.71|12265.3|12265.3|12263.71|12263.71|0
1632490670000|2021-09-24 13:37:50|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|0
1632490710000|2021-09-24 13:38:30|12264.9|12264.9|12265.85|12265.85|12265.85|12265.85|12264.9|12264.9|0
1632490720000|2021-09-24 13:38:40|12264.26|12264.26|12261.71|12261.71|12264.26|12264.26|12261.71|12261.71|0
1632490770000|2021-09-24 13:39:30|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|0
1632490810000|2021-09-24 13:40:10|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|12258.99|0
1632490820000|2021-09-24 13:40:20|12260.11|12260.11|12259|12259|12260.11|12260.11|12259|12259|0
1632490830000|2021-09-24 13:40:30|12262.2|12262.2|12260.12|12260.12|12262.2|12262.2|12260.12|12260.12|0
1632490860000|2021-09-24 13:41:00|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|12260.86|0
1632490890000|2021-09-24 13:41:30|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|0
1632490980000|2021-09-24 13:43:00|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|0
1632491000000|2021-09-24 13:43:20|12263.56|12263.56|12263.08|12263.08|12263.56|12263.56|12263.08|12263.08|0
1632491040000|2021-09-24 13:44:00|12264.68|12264.68|12264.68|12264.68|12264.68|12264.68|12264.68|12264.68|0
1632491050000|2021-09-24 13:44:10|12263.57|12263.57|12259.76|12259.76|12263.57|12263.57|12259.76|12259.76|0
1632491060000|2021-09-24 13:44:20|12258.17|12258.17|12257.69|12257.69|12258.17|12258.17|12257.69|12257.69|0
1632491080000|2021-09-24 13:44:40|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|0
1632491090000|2021-09-24 13:44:50|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1632491100000|2021-09-24 13:45:00|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1632491110000|2021-09-24 13:45:10|12254.82|12254.82|12249.55|12249.55|12254.82|12254.82|12249.55|12249.55|0
1632491120000|2021-09-24 13:45:20|12249.08|12249.08|12243.97|12243.97|12249.08|12249.08|12243.97|12243.97|0
1632491150000|2021-09-24 13:45:50|12245.57|12245.57|12244.85|12244.85|12245.95|12245.95|12244.85|12244.85|0
1632491160000|2021-09-24 13:46:00|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|0
1632491200000|2021-09-24 13:46:40|12239.58|12239.58|12238.37|12238.37|12239.58|12239.58|12238.37|12238.37|0
1632491220000|2021-09-24 13:47:00|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|0
1632491250000|2021-09-24 13:47:30|12238.37|12238.37|12234.88|12234.88|12238.37|12238.37|12234.88|12234.88|0
1632491270000|2021-09-24 13:47:50|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|0
1632491280000|2021-09-24 13:48:00|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|0
1632491320000|2021-09-24 13:48:40|12232.3|12232.3|12231.82|12231.82|12232.3|12232.3|12231.82|12231.82|0
1632491330000|2021-09-24 13:48:50|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|0
1632491340000|2021-09-24 13:49:00|12234.37|12234.37|12233.26|12233.26|12234.37|12234.37|12233.26|12233.26|0
1632491370000|2021-09-24 13:49:30|12233.74|12233.74|12236.93|12236.93|12236.93|12236.93|12233.74|12233.74|0
1632491390000|2021-09-24 13:49:50|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|0
1632491400000|2021-09-24 13:50:00|12239.63|12239.63|12241.7|12241.7|12241.7|12241.7|12239.63|12239.63|0
1632491410000|2021-09-24 13:50:10|12242.66|12242.66|12242.18|12242.18|12242.66|12242.66|12242.18|12242.18|0
1632491420000|2021-09-24 13:50:20|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|0
1632491430000|2021-09-24 13:50:30|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1632491440000|2021-09-24 13:50:40|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|12242.19|0
1632491460000|2021-09-24 13:51:00|12240.6|12240.6|12240.12|12240.12|12240.6|12240.6|12240.12|12240.12|0
1632491480000|2021-09-24 13:51:20|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|12240.6|0
1632491490000|2021-09-24 13:51:30|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|12241.07|0
1632491520000|2021-09-24 13:52:00|12241.67|12241.67|12242.14|12242.14|12242.14|12242.14|12241.67|12241.67|0
1632491540000|2021-09-24 13:52:20|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|0
1632491560000|2021-09-24 13:52:40|12247.66|12247.66|12249.72|12249.72|12249.72|12249.72|12247.66|12247.66|0
1632491580000|2021-09-24 13:53:00|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|12250.68|0
1632491600000|2021-09-24 13:53:20|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|0
1632491610000|2021-09-24 13:53:30|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|0
1632491620000|2021-09-24 13:53:40|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|12250.2|0
1632491630000|2021-09-24 13:53:50|12249.72|12249.72|12246.06|12246.06|12249.72|12249.72|12246.06|12246.06|0
1632491660000|2021-09-24 13:54:20|12246.79|12246.79|12247.27|12247.27|12247.27|12247.27|12246.79|12246.79|0
1632491670000|2021-09-24 13:54:30|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|0
1632491680000|2021-09-24 13:54:40|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1632491750000|2021-09-24 13:55:50|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|12246.62|0
1632491810000|2021-09-24 13:56:50|12248.22|12248.22|12248.69|12248.69|12248.69|12248.69|12248.22|12248.22|0
1632491820000|2021-09-24 13:57:00|12249.8|12249.8|12249.8|12249.8|12250.91|12250.91|12249.8|12249.8|0
1632491840000|2021-09-24 13:57:20|12250.91|12250.91|12250.43|12250.43|12250.91|12250.91|12250.43|12250.43|0
1632491860000|2021-09-24 13:57:40|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|0
1632491890000|2021-09-24 13:58:10|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|12248.36|0
1632491900000|2021-09-24 13:58:20|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|0
1632491910000|2021-09-24 13:58:30|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|0
1632491930000|2021-09-24 13:58:50|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1632491990000|2021-09-24 13:59:50|12251.07|12251.07|12254.36|12254.36|12254.36|12254.36|12251.07|12251.07|0
1632492000000|2021-09-24 14:00:00|12255.32|12255.32|12260.18|12260.18|12260.18|12260.18|12255.32|12255.32|0
1632492020000|2021-09-24 14:00:20|12261.77|12261.77|12261.77|12261.77|12261.77|12261.77|12261.77|12261.77|0
1632492030000|2021-09-24 14:00:30|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|0
1632492050000|2021-09-24 14:00:50|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|0
1632492060000|2021-09-24 14:01:00|12263.37|12263.37|12264.1|12264.1|12264.1|12264.1|12263.37|12263.37|0
1632492130000|2021-09-24 14:02:10|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1632492140000|2021-09-24 14:02:20|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|0
1632492160000|2021-09-24 14:02:40|12267.91|12267.91|12269.38|12269.38|12269.38|12269.38|12267.91|12267.91|0
1632492200000|2021-09-24 14:03:20|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|0
1632492210000|2021-09-24 14:03:30|12268.74|12268.74|12270.33|12270.33|12270.33|12270.33|12268.74|12268.74|0
1632492220000|2021-09-24 14:03:40|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1632492230000|2021-09-24 14:03:50|12271.2|12271.2|12268.49|12268.49|12271.2|12271.2|12268.49|12268.49|0
1632492240000|2021-09-24 14:04:00|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|12268.97|0
1632492260000|2021-09-24 14:04:20|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|0
1632492270000|2021-09-24 14:04:30|12269.23|12269.23|12268.75|12268.75|12269.23|12269.23|12268.75|12268.75|0
1632492280000|2021-09-24 14:04:40|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|0
1632492290000|2021-09-24 14:04:50|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|0
1632492310000|2021-09-24 14:05:10|12267.15|12267.15|12270.35|12270.35|12270.35|12270.35|12267.15|12267.15|0
1632492350000|2021-09-24 14:05:50|12268.75|12268.75|12268.27|12268.27|12268.75|12268.75|12268.27|12268.27|0
1632492360000|2021-09-24 14:06:00|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|0
1632492370000|2021-09-24 14:06:10|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1632492390000|2021-09-24 14:06:30|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|0
1632492420000|2021-09-24 14:07:00|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|12265.95|0
1632492430000|2021-09-24 14:07:10|12262.75|12262.75|12262.03|12262.03|12262.75|12262.75|12262.03|12262.03|0
1632492460000|2021-09-24 14:07:40|12262.77|12262.77|12263.5|12263.5|12263.5|12263.5|12262.77|12262.77|0
1632492480000|2021-09-24 14:08:00|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|12265.1|0
1632492490000|2021-09-24 14:08:10|12263.5|12263.5|12261.91|12261.91|12263.5|12263.5|12261.91|12261.91|0
1632492520000|2021-09-24 14:08:40|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|0
1632492530000|2021-09-24 14:08:50|12263.49|12263.49|12262.38|12262.38|12263.49|12263.49|12262.38|12262.38|0
1632492540000|2021-09-24 14:09:00|12263.57|12263.57|12264.17|12264.17|12264.17|12264.17|12263.57|12263.57|0
1632492550000|2021-09-24 14:09:10|12263.57|12263.57|12262.98|12262.98|12263.57|12263.57|12262.98|12262.98|0
1632492570000|2021-09-24 14:09:30|12261.38|12261.38|12260.17|12260.17|12261.38|12261.38|12260.17|12260.17|0
1632492630000|2021-09-24 14:10:30|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|12259.7|0
1632492660000|2021-09-24 14:11:00|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|0
1632492670000|2021-09-24 14:11:10|12261.28|12261.28|12261.28|12261.28|12261.28|12261.28|12261.28|12261.28|0
1632492700000|2021-09-24 14:11:40|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|0
1632492710000|2021-09-24 14:11:50|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|0
1632492720000|2021-09-24 14:12:00|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|12266.68|0
1632492750000|2021-09-24 14:12:30|12267.15|12267.15|12265.56|12265.56|12267.15|12267.15|12265.56|12265.56|0
1632492760000|2021-09-24 14:12:40|12263.71|12263.71|12257.6|12257.6|12263.71|12263.71|12257.6|12257.6|0
1632492770000|2021-09-24 14:12:50|12257.13|12257.13|12256.39|12256.39|12257.13|12257.13|12256.39|12256.39|0
1632492780000|2021-09-24 14:13:00|12257.11|12257.11|12254.95|12254.95|12257.11|12257.11|12254.95|12254.95|0
1632492790000|2021-09-24 14:13:10|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|0
1632492800000|2021-09-24 14:13:20|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|0
1632492870000|2021-09-24 14:14:30|12254.32|12254.32|12249.53|12249.53|12254.32|12254.32|12249.53|12249.53|0
1632492890000|2021-09-24 14:14:50|12248.41|12248.41|12247.94|12247.94|12248.41|12248.41|12247.94|12247.94|0
1632492900000|2021-09-24 14:15:00|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|0
1632492910000|2021-09-24 14:15:10|12248.42|12248.42|12250.02|12250.02|12250.02|12250.02|12248.42|12248.42|0
1632492930000|2021-09-24 14:15:30|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1632492940000|2021-09-24 14:15:40|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|12252.82|0
1632492950000|2021-09-24 14:15:50|12253.3|12253.3|12257.22|12257.22|12257.22|12257.22|12253.3|12253.3|0
1632492960000|2021-09-24 14:16:00|12257.96|12257.96|12256.36|12256.36|12257.96|12257.96|12256.36|12256.36|0
1632492970000|2021-09-24 14:16:10|12256.84|12256.84|12257.43|12257.43|12257.43|12257.43|12256.84|12256.84|0
1632493020000|2021-09-24 14:17:00|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|0
1632493050000|2021-09-24 14:17:30|12255.1|12255.1|12253.03|12253.03|12255.1|12255.1|12253.03|12253.03|0
1632493060000|2021-09-24 14:17:40|12251.44|12251.44|12249.12|12249.12|12251.44|12251.44|12249.12|12249.12|0
1632493090000|2021-09-24 14:18:10|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|0
1632493100000|2021-09-24 14:18:20|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|0
1632493130000|2021-09-24 14:18:50|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1632493140000|2021-09-24 14:19:00|12247.51|12247.51|12247.03|12247.03|12247.51|12247.51|12247.03|12247.03|0
1632493160000|2021-09-24 14:19:20|12247.77|12247.77|12247.13|12247.13|12247.77|12247.77|12247.13|12247.13|0
1632493170000|2021-09-24 14:19:30|12248.73|12248.73|12248.73|12248.73|12248.73|12248.73|12248.73|12248.73|0
1632493190000|2021-09-24 14:19:50|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|0
1632493200000|2021-09-24 14:20:00|12248.47|12248.47|12250.06|12250.06|12250.06|12250.06|12248.47|12248.47|0
1632493220000|2021-09-24 14:20:20|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|0
1632493250000|2021-09-24 14:20:50|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|12249.81|0
1632493260000|2021-09-24 14:21:00|12250.54|12250.54|12252.14|12252.14|12252.14|12252.14|12250.54|12250.54|0
1632493290000|2021-09-24 14:21:30|12253.24|12253.24|12252.14|12252.14|12253.24|12253.24|12252.14|12252.14|0
1632493310000|2021-09-24 14:21:50|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1632493330000|2021-09-24 14:22:10|12255.16|12255.16|12254.68|12254.68|12255.16|12255.16|12254.68|12254.68|0
1632493350000|2021-09-24 14:22:30|12256.28|12256.28|12257.23|12257.23|12257.23|12257.23|12256.28|12256.28|0
1632493360000|2021-09-24 14:22:40|12258.34|12258.34|12260.51|12260.51|12260.51|12260.51|12258.34|12258.34|0
1632493370000|2021-09-24 14:22:50|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|12262.11|0
1632493380000|2021-09-24 14:23:00|12263.7|12263.7|12266.73|12266.73|12266.73|12266.73|12263.7|12263.7|0
1632493390000|2021-09-24 14:23:10|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|0
1632493410000|2021-09-24 14:23:30|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|12264.65|0
1632493420000|2021-09-24 14:23:40|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|0
1632493450000|2021-09-24 14:24:10|12263.06|12263.06|12260.74|12260.74|12263.06|12263.06|12260.74|12260.74|0
1632493460000|2021-09-24 14:24:20|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|0
1632493480000|2021-09-24 14:24:40|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|0
1632493490000|2021-09-24 14:24:50|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|0
1632493540000|2021-09-24 14:25:40|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|0
1632493560000|2021-09-24 14:26:00|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|12261.7|0
1632493570000|2021-09-24 14:26:10|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|12260.96|0
1632493610000|2021-09-24 14:26:50|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|0
1632493630000|2021-09-24 14:27:10|12263.15|12263.15|12263.15|12263.15|12263.15|12263.15|12263.15|12263.15|0
1632493660000|2021-09-24 14:27:40|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|0
1632493680000|2021-09-24 14:28:00|12262.29|12262.29|12263.24|12263.24|12263.24|12263.24|12262.29|12262.29|0
1632493690000|2021-09-24 14:28:10|12262.13|12262.13|12260.07|12260.07|12262.13|12262.13|12260.07|12260.07|0
1632493700000|2021-09-24 14:28:20|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|12261.18|0
1632493720000|2021-09-24 14:28:40|12260.45|12260.45|12258.85|12258.85|12260.45|12260.45|12258.85|12258.85|0
1632493730000|2021-09-24 14:28:50|12257.26|12257.26|12255.66|12255.66|12257.26|12257.26|12255.66|12255.66|0
1632493740000|2021-09-24 14:29:00|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|0
1632493780000|2021-09-24 14:29:40|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|0
1632493790000|2021-09-24 14:29:50|12255.19|12255.19|12253.59|12253.59|12255.19|12255.19|12253.59|12253.59|0
1632493810000|2021-09-24 14:30:10|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|0
1632493820000|2021-09-24 14:30:20|12251.52|12251.52|12249.45|12249.45|12251.52|12251.52|12247.85|12247.85|0
1632493850000|2021-09-24 14:30:50|12249.92|12249.92|12251.99|12251.99|12251.99|12251.99|12249.92|12249.92|0
1632493870000|2021-09-24 14:31:10|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|0
1632493880000|2021-09-24 14:31:20|12255.66|12255.66|12257.26|12257.26|12257.26|12257.26|12255.66|12255.66|0
1632493900000|2021-09-24 14:31:40|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|0
1632493920000|2021-09-24 14:32:00|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|0
1632493960000|2021-09-24 14:32:40|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|0
1632493970000|2021-09-24 14:32:50|12256.19|12256.19|12257.78|12257.78|12257.78|12257.78|12256.19|12256.19|0
1632494030000|2021-09-24 14:33:50|12258.42|12258.42|12259.05|12259.05|12259.05|12259.05|12258.42|12258.42|0
1632494170000|2021-09-24 14:36:10|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|0
1632494180000|2021-09-24 14:36:20|12260.17|12260.17|12259.69|12259.69|12260.17|12260.17|12259.69|12259.69|0
1632494190000|2021-09-24 14:36:30|12260.43|12260.43|12260.9|12260.9|12260.9|12260.9|12260.43|12260.43|0
1632494210000|2021-09-24 14:36:50|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|12261.38|0
1632494300000|2021-09-24 14:38:20|12259.78|12259.78|12260.26|12260.26|12260.26|12260.26|12259.78|12259.78|0
1632494320000|2021-09-24 14:38:40|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|12259.78|0
1632494330000|2021-09-24 14:38:50|12259.05|12259.05|12257.45|12257.45|12259.05|12259.05|12257.45|12257.45|0
1632494360000|2021-09-24 14:39:20|12258.19|12258.19|12256.11|12256.11|12258.19|12258.19|12256.11|12256.11|0
1632494370000|2021-09-24 14:39:30|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|12254.67|0
1632494390000|2021-09-24 14:39:50|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|0
1632494400000|2021-09-24 14:40:00|12251.01|12251.01|12252.6|12252.6|12252.6|12252.6|12251.01|12251.01|0
1632494410000|2021-09-24 14:40:10|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|0
1632494420000|2021-09-24 14:40:20|12253.47|12253.47|12255.06|12255.06|12255.06|12255.06|12253.47|12253.47|0
1632494480000|2021-09-24 14:41:20|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|0
1632494490000|2021-09-24 14:41:30|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|12257.13|0
1632494500000|2021-09-24 14:41:40|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|0
1632494520000|2021-09-24 14:42:00|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|0
1632494530000|2021-09-24 14:42:10|12254.58|12254.58|12253.99|12253.99|12254.58|12254.58|12253.99|12253.99|0
1632494550000|2021-09-24 14:42:30|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|12253.51|0
1632494580000|2021-09-24 14:43:00|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|0
1632494590000|2021-09-24 14:43:10|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|0
1632494620000|2021-09-24 14:43:40|12251.85|12251.85|12251.85|12251.85|12251.85|12251.85|12251.85|12251.85|0
1632494640000|2021-09-24 14:44:00|12251.37|12251.37|12249.04|12249.04|12251.37|12251.37|12249.04|12249.04|0
1632494660000|2021-09-24 14:44:20|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|0
1632494670000|2021-09-24 14:44:30|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|0
1632494680000|2021-09-24 14:44:40|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|0
1632494700000|2021-09-24 14:45:00|12246.97|12246.97|12248.08|12248.08|12248.08|12248.08|12246.97|12246.97|0
1632494720000|2021-09-24 14:45:20|12248.67|12248.67|12248.2|12248.2|12248.67|12248.67|12247.08|12247.08|0
1632494730000|2021-09-24 14:45:30|12247.09|12247.09|12244.61|12244.61|12247.09|12247.09|12244.61|12244.61|0
1632494740000|2021-09-24 14:45:40|12244.14|12244.14|12243.66|12243.66|12244.14|12244.14|12243.66|12243.66|0
1632494750000|2021-09-24 14:45:50|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|0
1632494760000|2021-09-24 14:46:00|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|0
1632494770000|2021-09-24 14:46:10|12242.07|12242.07|12243.02|12243.02|12243.02|12243.02|12242.07|12242.07|0
1632494790000|2021-09-24 14:46:30|12244.61|12244.61|12246.67|12246.67|12246.67|12246.67|12244.61|12244.61|0
1632494870000|2021-09-24 14:47:50|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|0
1632494960000|2021-09-24 14:49:20|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|12245.81|0
1632494990000|2021-09-24 14:49:50|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|0
1632495000000|2021-09-24 14:50:00|12244.95|12244.95|12246.54|12246.54|12246.54|12246.54|12243.35|12243.35|0
1632495010000|2021-09-24 14:50:10|12246.07|12246.07|12246.07|12246.07|12246.07|12246.07|12246.07|12246.07|0
1632495020000|2021-09-24 14:50:20|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|0
1632495050000|2021-09-24 14:50:50|12243.74|12243.74|12245.33|12245.33|12245.33|12245.33|12243.74|12243.74|0
1632495070000|2021-09-24 14:51:10|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|0
1632495160000|2021-09-24 14:52:40|12247.57|12247.57|12247.57|12247.57|12247.57|12247.57|12247.57|12247.57|0
1632495170000|2021-09-24 14:52:50|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|0
1632495210000|2021-09-24 14:53:30|12244.78|12244.78|12244.31|12244.31|12244.78|12244.78|12244.31|12244.31|0
1632495220000|2021-09-24 14:53:40|12243.57|12243.57|12242.36|12242.36|12243.57|12243.57|12242.36|12242.36|0
1632495230000|2021-09-24 14:53:50|12241.25|12241.25|12240.15|12240.15|12241.25|12241.25|12240.15|12240.15|0
1632495270000|2021-09-24 14:54:30|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|12239.41|0
1632495300000|2021-09-24 14:55:00|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|0
1632495320000|2021-09-24 14:55:20|12238.55|12238.55|12233.76|12233.76|12240.15|12240.15|12233.76|12233.76|0
1632495330000|2021-09-24 14:55:30|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|0
1632495370000|2021-09-24 14:56:10|12231.69|12231.69|12230.97|12230.97|12231.69|12231.69|12230.97|12230.97|0
1632495400000|2021-09-24 14:56:40|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|0
1632495460000|2021-09-24 14:57:40|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|0
1632495480000|2021-09-24 14:58:00|12231.83|12231.83|12233.43|12233.43|12233.43|12233.43|12231.83|12231.83|0
1632495510000|2021-09-24 14:58:30|12232.7|12232.7|12232.22|12232.22|12232.7|12232.7|12232.22|12232.22|0
1632495530000|2021-09-24 14:58:50|12231.11|12231.11|12230.64|12230.64|12231.11|12231.11|12230.64|12230.64|0
1632495550000|2021-09-24 14:59:10|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|12229.9|0
1632495580000|2021-09-24 14:59:40|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|0
1632495590000|2021-09-24 14:59:50|12228.78|12228.78|12226.78|12226.78|12228.78|12228.78|12226.78|12226.78|0
1632495600000|2021-09-24 15:00:00|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|0
1632495610000|2021-09-24 15:00:10|12228.78|12228.78|12228.78|12228.78|12228.78|12228.78|12228.78|12228.78|0
1632495630000|2021-09-24 15:00:30|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|12228.06|0
1632495670000|2021-09-24 15:01:10|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|0
1632495710000|2021-09-24 15:01:50|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|0
1632495720000|2021-09-24 15:02:00|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|0
1632495750000|2021-09-24 15:02:30|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|0
1632495800000|2021-09-24 15:03:20|12232.71|12232.71|12234.31|12234.31|12234.31|12234.31|12232.71|12232.71|0
1632495820000|2021-09-24 15:03:40|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1632495880000|2021-09-24 15:04:40|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|0
1632495910000|2021-09-24 15:05:10|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|0
1632495940000|2021-09-24 15:05:40|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1632495960000|2021-09-24 15:06:00|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|0
1632495980000|2021-09-24 15:06:20|12234.09|12234.09|12235.68|12235.68|12235.68|12235.68|12234.09|12234.09|0
1632495990000|2021-09-24 15:06:30|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|0
1632496000000|2021-09-24 15:06:40|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|12230.9|0
1632496020000|2021-09-24 15:07:00|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1632496040000|2021-09-24 15:07:20|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|0
1632496050000|2021-09-24 15:07:30|12236.16|12236.16|12236.64|12236.64|12236.64|12236.64|12236.16|12236.16|0
1632496070000|2021-09-24 15:07:50|12237.74|12237.74|12236.64|12236.64|12237.74|12237.74|12236.64|12236.64|0
1632496130000|2021-09-24 15:08:50|12235.9|12235.9|12237.01|12237.01|12237.01|12237.01|12235.9|12235.9|0
1632496140000|2021-09-24 15:09:00|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|0
1632496160000|2021-09-24 15:09:20|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|0
1632496180000|2021-09-24 15:09:40|12235.67|12235.67|12235.67|12235.67|12235.67|12235.67|12235.67|12235.67|0
1632496230000|2021-09-24 15:10:30|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|12237.27|0
1632496310000|2021-09-24 15:11:50|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|0
1632496340000|2021-09-24 15:12:20|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|0
1632496360000|2021-09-24 15:12:40|12237|12237|12237|12237|12237|12237|12237|12237|0
1632496370000|2021-09-24 15:12:50|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|12235.53|0
1632496380000|2021-09-24 15:13:00|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|0
1632496400000|2021-09-24 15:13:20|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|0
1632496440000|2021-09-24 15:14:00|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|0
1632496450000|2021-09-24 15:14:10|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|12232.34|0
1632496470000|2021-09-24 15:14:30|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|0
1632496480000|2021-09-24 15:14:40|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|0
1632496580000|2021-09-24 15:16:20|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|0
1632496650000|2021-09-24 15:17:30|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|0
1632496660000|2021-09-24 15:17:40|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|12229.92|0
1632496680000|2021-09-24 15:18:00|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|12230.51|0
1632496710000|2021-09-24 15:18:30|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|0
1632496720000|2021-09-24 15:18:40|12233.38|12233.38|12233.38|12233.38|12233.38|12233.38|12233.38|12233.38|0
1632496730000|2021-09-24 15:18:50|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|12232.79|0
1632496800000|2021-09-24 15:20:00|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|0
1632496810000|2021-09-24 15:20:10|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|12230.72|0
1632496830000|2021-09-24 15:20:30|12231.82|12231.82|12229.01|12229.01|12231.82|12231.82|12229.01|12229.01|0
1632496890000|2021-09-24 15:21:30|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|0
1632496900000|2021-09-24 15:21:40|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|12225.58|0
1632496940000|2021-09-24 15:22:20|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|0
1632496960000|2021-09-24 15:22:40|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|0
1632496990000|2021-09-24 15:23:10|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|0
1632497010000|2021-09-24 15:23:30|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|0
1632497040000|2021-09-24 15:24:00|12222.87|12222.87|12224.94|12224.94|12226.06|12226.06|12222.87|12222.87|0
1632497070000|2021-09-24 15:24:30|12225.42|12225.42|12224.94|12224.94|12225.42|12225.42|12224.94|12224.94|0
1632497100000|2021-09-24 15:25:00|12224.22|12224.22|12222.03|12222.03|12224.22|12224.22|12222.03|12222.03|0
1632497110000|2021-09-24 15:25:10|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|12220.44|0
1632497140000|2021-09-24 15:25:40|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|0
1632497190000|2021-09-24 15:26:30|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1632497210000|2021-09-24 15:26:50|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|12222.5|0
1632497220000|2021-09-24 15:27:00|12221.76|12221.76|12222.87|12222.87|12222.87|12222.87|12221.76|12221.76|0
1632497230000|2021-09-24 15:27:10|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|0
1632497250000|2021-09-24 15:27:30|12224.08|12224.08|12225.08|12225.08|12225.08|12225.08|12223.49|12223.49|0
1632497270000|2021-09-24 15:27:50|12223.98|12223.98|12223.24|12223.24|12223.98|12223.98|12223.24|12223.24|0
1632497280000|2021-09-24 15:28:00|12224.84|12224.84|12225.57|12225.57|12225.57|12225.57|12224.84|12224.84|0
1632497300000|2021-09-24 15:28:20|12224.93|12224.93|12225.57|12225.57|12225.57|12225.57|12224.93|12224.93|0
1632497310000|2021-09-24 15:28:30|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|0
1632497320000|2021-09-24 15:28:40|12224.2|12224.2|12224.2|12224.2|12224.2|12224.2|12224.2|12224.2|0
1632497330000|2021-09-24 15:28:50|12223.72|12223.72|12222.62|12222.62|12223.72|12223.72|12222.62|12222.62|0
1632497350000|2021-09-24 15:29:10|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|12223.72|0
1632497370000|2021-09-24 15:29:30|12224.44|12224.44|12222.85|12222.85|12224.44|12224.44|12222.85|12222.85|0
1632497380000|2021-09-24 15:29:40|12222.37|12222.37|12221.64|12221.64|12222.37|12222.37|12221.64|12221.64|0
1632497390000|2021-09-24 15:29:50|12220.53|12220.53|12223.94|12223.94|12223.94|12223.94|12220.53|12220.53|0
1632726900000|2021-09-27 07:15:00|12234.71|12234.71|12233.96|12233.96|12234.71|12234.71|12230.56|12230.56|0
1632726910000|2021-09-27 07:15:10|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|0
1632726920000|2021-09-27 07:15:20|12233.83|12233.83|12230.81|12230.81|12233.83|12233.83|12230.07|12230.07|0
1632726940000|2021-09-27 07:15:40|12235.59|12235.59|12237.03|12237.03|12237.03|12237.03|12235.59|12235.59|0
1632726950000|2021-09-27 07:15:50|12235.44|12235.44|12234.58|12234.58|12236.91|12236.91|12232.98|12232.98|0
1632726960000|2021-09-27 07:16:00|12233.84|12233.84|12230.65|12230.65|12233.84|12233.84|12230.65|12230.65|0
1632726970000|2021-09-27 07:16:10|12229.22|12229.22|12226.03|12226.03|12229.22|12229.22|12226.03|12226.03|0
1632726980000|2021-09-27 07:16:20|12225.44|12225.44|12225.44|12225.44|12225.44|12225.44|12225.44|12225.44|0
1632726990000|2021-09-27 07:16:30|12223.84|12223.84|12222.25|12222.25|12223.84|12223.84|12222.25|12222.25|0
1632727020000|2021-09-27 07:17:00|12225.44|12225.44|12227.03|12227.03|12227.03|12227.03|12225.44|12225.44|0
1632727040000|2021-09-27 07:17:20|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|0
1632727050000|2021-09-27 07:17:30|12227.03|12227.03|12228.63|12228.63|12228.63|12228.63|12227.03|12227.03|0
1632727060000|2021-09-27 07:17:40|12227.68|12227.68|12226.08|12226.08|12227.68|12227.68|12224.49|12224.49|0
1632727080000|2021-09-27 07:18:00|12224.49|12224.49|12221.29|12221.29|12224.49|12224.49|12221.29|12221.29|0
1632727110000|2021-09-27 07:18:30|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1632727140000|2021-09-27 07:19:00|12216.2|12216.2|12212.03|12212.03|12216.2|12216.2|12210.43|12210.43|0
1632727150000|2021-09-27 07:19:10|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|0
1632727160000|2021-09-27 07:19:20|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|0
1632727190000|2021-09-27 07:19:50|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|0
1632727200000|2021-09-27 07:20:00|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1632727230000|2021-09-27 07:20:30|12207.41|12207.41|12203.86|12203.86|12207.41|12207.41|12203.27|12203.27|0
1632727250000|2021-09-27 07:20:50|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|0
1632727260000|2021-09-27 07:21:00|12202.18|12202.18|12199|12199|12202.18|12202.18|12199|12199|0
1632727270000|2021-09-27 07:21:10|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1632727280000|2021-09-27 07:21:20|12196.29|12196.29|12195.69|12195.69|12196.29|12196.29|12195.69|12195.69|0
1632727290000|2021-09-27 07:21:30|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|12194.1|0
1632727310000|2021-09-27 07:21:50|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|12192.5|0
1632727320000|2021-09-27 07:22:00|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|0
1632727340000|2021-09-27 07:22:20|12191.29|12191.29|12188.1|12188.1|12191.29|12191.29|12188.1|12188.1|0
1632727350000|2021-09-27 07:22:30|12185.9|12185.9|12185.38|12185.38|12185.9|12185.9|12184.78|12184.78|0
1632727360000|2021-09-27 07:22:40|12186.11|12186.11|12184.68|12184.68|12186.11|12186.11|12184.68|12184.68|0
1632727370000|2021-09-27 07:22:50|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|12183.95|0
1632727390000|2021-09-27 07:23:10|12180.76|12180.76|12182.35|12182.35|12182.35|12182.35|12180.76|12180.76|0
1632727440000|2021-09-27 07:24:00|12180.76|12180.76|12178.05|12178.05|12180.76|12180.76|12178.05|12178.05|0
1632727450000|2021-09-27 07:24:10|12174.86|12174.86|12170.56|12170.56|12174.86|12174.86|12170.56|12170.56|0
1632727460000|2021-09-27 07:24:20|12168.97|12168.97|12171.67|12171.67|12171.67|12171.67|12168.97|12168.97|0
1632727470000|2021-09-27 07:24:30|12171.08|12171.08|12171.08|12171.08|12171.08|12171.08|12171.08|12171.08|0
1632727480000|2021-09-27 07:24:40|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|12169.48|0
1632727510000|2021-09-27 07:25:10|12172.8|12172.8|12173.28|12173.28|12173.28|12173.28|12172.8|12172.8|0
1632727520000|2021-09-27 07:25:20|12170.09|12170.09|12170.35|12170.35|12170.35|12170.35|12168.49|12168.49|0
1632727530000|2021-09-27 07:25:30|12169.4|12169.4|12166.21|12166.21|12169.4|12169.4|12166.21|12166.21|0
1632727540000|2021-09-27 07:25:40|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|0
1632727550000|2021-09-27 07:25:50|12165.33|12165.33|12161.5|12161.5|12165.33|12165.33|12161.5|12161.5|0
1632727560000|2021-09-27 07:26:00|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|0
1632727580000|2021-09-27 07:26:20|12166.28|12166.28|12164.69|12164.69|12166.28|12166.28|12164.69|12164.69|0
1632727620000|2021-09-27 07:27:00|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|0
1632727630000|2021-09-27 07:27:10|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|12159.9|0
1632727640000|2021-09-27 07:27:20|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|0
1632727670000|2021-09-27 07:27:50|12163.09|12163.09|12160.88|12160.88|12163.09|12163.09|12160.88|12160.88|0
1632727700000|2021-09-27 07:28:20|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|0
1632727710000|2021-09-27 07:28:30|12160.27|12160.27|12160.27|12160.27|12160.27|12160.27|12160.27|12160.27|0
1632727730000|2021-09-27 07:28:50|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|0
1632727740000|2021-09-27 07:29:00|12160.27|12160.27|12162.18|12162.18|12164.09|12164.09|12160.27|12160.27|0
1632727750000|2021-09-27 07:29:10|12158.99|12158.99|12160.89|12160.89|12160.89|12160.89|12158.99|12158.99|0
1632727760000|2021-09-27 07:29:20|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|0
1632727780000|2021-09-27 07:29:40|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|0
1632727790000|2021-09-27 07:29:50|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|12159.56|0
1632727800000|2021-09-27 07:30:00|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|0
1632727810000|2021-09-27 07:30:10|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|12158.6|0
1632727820000|2021-09-27 07:30:20|12157|12157|12158.6|12158.6|12158.6|12158.6|12157|12157|0
1632727840000|2021-09-27 07:30:40|12160.2|12160.2|12160.2|12160.2|12160.2|12160.2|12160.2|12160.2|0
1632727850000|2021-09-27 07:30:50|12159.08|12159.08|12158.91|12158.91|12160.51|12160.51|12158.91|12158.91|0
1632727860000|2021-09-27 07:31:00|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|12158.31|0
1632727900000|2021-09-27 07:31:40|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1632727910000|2021-09-27 07:31:50|12156.59|12156.59|12155|12155|12156.59|12156.59|12155|12155|0
1632727930000|2021-09-27 07:32:10|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1632727950000|2021-09-27 07:32:30|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|12156.59|0
1632727970000|2021-09-27 07:32:50|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|0
1632727980000|2021-09-27 07:33:00|12158.66|12158.66|12160.26|12160.26|12160.26|12160.26|12158.66|12158.66|0
1632727990000|2021-09-27 07:33:10|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|12161.85|0
1632728020000|2021-09-27 07:33:40|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|12158.66|0
1632728030000|2021-09-27 07:33:50|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|0
1632728050000|2021-09-27 07:34:10|12157.21|12157.21|12151.21|12151.21|12157.21|12157.21|12151.21|12151.21|0
1632728090000|2021-09-27 07:34:50|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|12150.1|0
1632728100000|2021-09-27 07:35:00|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|0
1632728110000|2021-09-27 07:35:10|12143.88|12143.88|12145|12145|12145|12145|12143.88|12143.88|0
1632728120000|2021-09-27 07:35:20|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1632728130000|2021-09-27 07:35:30|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|0
1632728160000|2021-09-27 07:36:00|12143.27|12143.27|12142.8|12142.8|12143.27|12143.27|12142.8|12142.8|0
1632728170000|2021-09-27 07:36:10|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|0
1632728180000|2021-09-27 07:36:20|12141.31|12141.31|12142.42|12142.42|12142.42|12142.42|12141.31|12141.31|0
1632728210000|2021-09-27 07:36:50|12139.47|12139.47|12140.11|12140.11|12140.11|12140.11|12139.47|12139.47|0
1632728220000|2021-09-27 07:37:00|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|0
1632728230000|2021-09-27 07:37:10|12137.78|12137.78|12136.35|12136.35|12137.78|12137.78|12136.35|12136.35|0
1632728240000|2021-09-27 07:37:20|12136.83|12136.83|12136.83|12136.83|12136.83|12136.83|12136.83|12136.83|0
1632728250000|2021-09-27 07:37:30|12136.09|12136.09|12136.57|12136.57|12136.57|12136.57|12136.09|12136.09|0
1632728260000|2021-09-27 07:37:40|12137.69|12137.69|12138.77|12138.77|12138.77|12138.77|12136.57|12136.57|0
1632728290000|2021-09-27 07:38:10|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|0
1632728300000|2021-09-27 07:38:20|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|0
1632728320000|2021-09-27 07:38:40|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1632728330000|2021-09-27 07:38:50|12136.81|12136.81|12131.42|12131.42|12136.81|12136.81|12131.42|12131.42|0
1632728340000|2021-09-27 07:39:00|12130.95|12130.95|12128.68|12128.68|12130.95|12130.95|12128.68|12128.68|0
1632728400000|2021-09-27 07:40:00|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|12129.87|0
1632728410000|2021-09-27 07:40:10|12131.47|12131.47|12133.07|12133.07|12133.07|12133.07|12131.47|12131.47|0
1632728420000|2021-09-27 07:40:20|12128.28|12128.28|12126.68|12126.68|12128.28|12128.28|12126.68|12126.68|0
1632728440000|2021-09-27 07:40:40|12124.52|12124.52|12121.98|12121.98|12124.52|12124.52|12121.98|12121.98|0
1632728460000|2021-09-27 07:41:00|12122.7|12122.7|12123.43|12123.43|12123.43|12123.43|12122.7|12122.7|0
1632728500000|2021-09-27 07:41:40|12124.87|12124.87|12124.87|12124.87|12124.87|12124.87|12124.87|12124.87|0
1632728510000|2021-09-27 07:41:50|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|0
1632728520000|2021-09-27 07:42:00|12128.06|12128.06|12130.88|12130.88|12130.88|12130.88|12127.69|12127.69|0
1632728560000|2021-09-27 07:42:40|12133.9|12133.9|12134.38|12134.38|12134.38|12134.38|12133.9|12133.9|0
1632728580000|2021-09-27 07:43:00|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|0
1632728630000|2021-09-27 07:43:50|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|0
1632728640000|2021-09-27 07:44:00|12135.33|12135.33|12133.73|12133.73|12135.33|12135.33|12133.73|12133.73|0
1632728650000|2021-09-27 07:44:10|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|0
1632728660000|2021-09-27 07:44:20|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|0
1632728700000|2021-09-27 07:45:00|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|0
1632728730000|2021-09-27 07:45:30|12133.73|12133.73|12134.68|12134.68|12134.68|12134.68|12133.73|12133.73|0
1632728740000|2021-09-27 07:45:40|12131.49|12131.49|12131.66|12131.66|12131.66|12131.66|12130.07|12130.07|0
1632728750000|2021-09-27 07:45:50|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|0
1632728760000|2021-09-27 07:46:00|12129.11|12129.11|12130.84|12130.84|12131.57|12131.57|12129.11|12129.11|0
1632728770000|2021-09-27 07:46:10|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|0
1632728790000|2021-09-27 07:46:30|12127.17|12127.17|12126.22|12126.22|12127.17|12127.17|12126.22|12126.22|0
1632728800000|2021-09-27 07:46:40|12125.5|12125.5|12122.55|12122.55|12125.5|12125.5|12122.55|12122.55|0
1632728810000|2021-09-27 07:46:50|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|0
1632728830000|2021-09-27 07:47:10|12120.1|12120.1|12120.1|12120.1|12120.1|12120.1|12120.1|12120.1|0
1632728840000|2021-09-27 07:47:20|12119.62|12119.62|12124.41|12124.41|12124.41|12124.41|12119.62|12119.62|0
1632728860000|2021-09-27 07:47:40|12123.93|12123.93|12124.66|12124.66|12124.66|12124.66|12123.93|12123.93|0
1632728870000|2021-09-27 07:47:50|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1632728880000|2021-09-27 07:48:00|12127.24|12127.24|12130.43|12130.43|12130.43|12130.43|12127.24|12127.24|0
1632728900000|2021-09-27 07:48:20|12129.96|12129.96|12128.85|12128.85|12129.96|12129.96|12128.85|12128.85|0
1632728920000|2021-09-27 07:48:40|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1632728930000|2021-09-27 07:48:50|12124.19|12124.19|12122.59|12122.59|12124.19|12124.19|12122.59|12122.59|0
1632728950000|2021-09-27 07:49:10|12123.33|12123.33|12123.33|12123.33|12124.8|12124.8|12123.33|12123.33|0
1632728960000|2021-09-27 07:49:20|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|0
1632728970000|2021-09-27 07:49:30|12125.53|12125.53|12125.53|12125.53|12125.53|12125.53|12125.53|12125.53|0
1632728980000|2021-09-27 07:49:40|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|0
1632728990000|2021-09-27 07:49:50|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|0
1632729000000|2021-09-27 07:50:00|12120.56|12120.56|12119.44|12119.44|12120.56|12120.56|12118.97|12118.97|0
1632729020000|2021-09-27 07:50:20|12122.63|12122.63|12124.07|12124.07|12125.18|12125.18|12122.63|12122.63|0
1632729030000|2021-09-27 07:50:30|12123.34|12123.34|12120.15|12120.15|12123.34|12123.34|12120.15|12120.15|0
1632729050000|2021-09-27 07:50:50|12119.04|12119.04|12119.04|12119.04|12120.51|12120.51|12119.04|12119.04|0
1632729060000|2021-09-27 07:51:00|12116.88|12116.88|12116.88|12116.88|12117.61|12117.61|12116.88|12116.88|0
1632729070000|2021-09-27 07:51:10|12118.35|12118.35|12119.08|12119.08|12119.08|12119.08|12118.35|12118.35|0
1632729100000|2021-09-27 07:51:40|12118.13|12118.13|12117.18|12117.18|12118.13|12118.13|12117.18|12117.18|0
1632729120000|2021-09-27 07:52:00|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|0
1632729160000|2021-09-27 07:52:40|12116.32|12116.32|12117.91|12117.91|12117.91|12117.91|12116.32|12116.32|0
1632729170000|2021-09-27 07:52:50|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|0
1632729190000|2021-09-27 07:53:10|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|0
1632729230000|2021-09-27 07:53:50|12115.59|12115.59|12118.78|12118.78|12118.78|12118.78|12115.59|12115.59|0
1632729240000|2021-09-27 07:54:00|12120.37|12120.37|12123.56|12123.56|12123.56|12123.56|12120.37|12120.37|0
1632729250000|2021-09-27 07:54:10|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1632729260000|2021-09-27 07:54:20|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|0
1632729270000|2021-09-27 07:54:30|12122.29|12122.29|12122.76|12122.76|12122.76|12122.76|12122.29|12122.29|0
1632729280000|2021-09-27 07:54:40|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|0
1632729300000|2021-09-27 07:55:00|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|0
1632729320000|2021-09-27 07:55:20|12122.03|12122.03|12117.24|12117.24|12122.03|12122.03|12117.24|12117.24|0
1632729330000|2021-09-27 07:55:30|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|0
1632729340000|2021-09-27 07:55:40|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|0
1632729360000|2021-09-27 07:56:00|12114.44|12114.44|12113.32|12113.32|12114.44|12114.44|12112.84|12112.84|0
1632729370000|2021-09-27 07:56:10|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|0
1632729420000|2021-09-27 07:57:00|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|0
1632729440000|2021-09-27 07:57:20|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|0
1632729460000|2021-09-27 07:57:40|12109.56|12109.56|12109.09|12109.09|12109.56|12109.56|12109.09|12109.09|0
1632729470000|2021-09-27 07:57:50|12109.56|12109.56|12107.97|12107.97|12111.16|12111.16|12107.97|12107.97|0
1632729480000|2021-09-27 07:58:00|12107.49|12107.49|12105.9|12105.9|12107.49|12107.49|12105.9|12105.9|0
1632729490000|2021-09-27 07:58:10|12105.42|12105.42|12103.73|12103.73|12105.42|12105.42|12103.73|12103.73|0
1632729500000|2021-09-27 07:58:20|12102.14|12102.14|12103.73|12103.73|12103.73|12103.73|12102.14|12102.14|0
1632729530000|2021-09-27 07:58:50|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|12102.14|0
1632729560000|2021-09-27 07:59:20|12101.41|12101.41|12100.69|12100.69|12101.41|12101.41|12100.69|12100.69|0
1632729590000|2021-09-27 07:59:50|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|12097.36|0
1632729620000|2021-09-27 08:00:20|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|0
1632729650000|2021-09-27 08:00:50|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|0
1632729660000|2021-09-27 08:01:00|12097.12|12097.12|12097.84|12097.84|12097.84|12097.84|12097.12|12097.12|0
1632729670000|2021-09-27 08:01:10|12096.37|12096.37|12096.37|12096.37|12096.37|12096.37|12096.37|12096.37|0
1632729720000|2021-09-27 08:02:00|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|0
1632729740000|2021-09-27 08:02:20|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|12097.84|0
1632729750000|2021-09-27 08:02:30|12098.57|12098.57|12099.69|12099.69|12099.69|12099.69|12098.57|12098.57|0
1632729760000|2021-09-27 08:02:40|12098.74|12098.74|12093.95|12093.95|12098.74|12098.74|12093.95|12093.95|0
1632729800000|2021-09-27 08:03:20|12092.35|12092.35|12093.09|12093.09|12093.09|12093.09|12092.35|12092.35|0
1632729810000|2021-09-27 08:03:30|12092.61|12092.61|12091.02|12091.02|12092.61|12092.61|12091.02|12091.02|0
1632729820000|2021-09-27 08:03:40|12090.28|12090.28|12089.17|12089.17|12090.28|12090.28|12089.17|12089.17|0
1632729840000|2021-09-27 08:04:00|12087.58|12087.58|12087.58|12087.58|12087.58|12087.58|12087.58|12087.58|0
1632729850000|2021-09-27 08:04:10|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|0
1632729860000|2021-09-27 08:04:20|12088.33|12088.33|12089.06|12089.06|12089.06|12089.06|12088.33|12088.33|0
1632729890000|2021-09-27 08:04:50|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|12088.58|0
1632729900000|2021-09-27 08:05:00|12086.99|12086.99|12088.58|12088.58|12088.58|12088.58|12086.99|12086.99|0
1632729910000|2021-09-27 08:05:10|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|0
1632729920000|2021-09-27 08:05:20|12087|12087|12087|12087|12087|12087|12087|12087|0
1632729930000|2021-09-27 08:05:30|12086.53|12086.53|12086.53|12086.53|12086.53|12086.53|12086.53|12086.53|0
1632729940000|2021-09-27 08:05:40|12088.12|12088.12|12090.93|12090.93|12090.93|12090.93|12088.12|12088.12|0
1632729950000|2021-09-27 08:05:50|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|0
1632729960000|2021-09-27 08:06:00|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|0
1632729980000|2021-09-27 08:06:20|12091.4|12091.4|12090.54|12090.54|12091.4|12091.4|12089.81|12089.81|0
1632729990000|2021-09-27 08:06:30|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|0
1632730000000|2021-09-27 08:06:40|12091.66|12091.66|12090.93|12090.93|12091.66|12091.66|12090.93|12090.93|0
1632730010000|2021-09-27 08:06:50|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|0
1632730040000|2021-09-27 08:07:20|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|0
1632730050000|2021-09-27 08:07:30|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|0
1632730060000|2021-09-27 08:07:40|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|12093.26|0
1632730070000|2021-09-27 08:07:50|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|0
1632730080000|2021-09-27 08:08:00|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|0
1632730090000|2021-09-27 08:08:10|12093.77|12093.77|12093.77|12093.77|12093.77|12093.77|12093.77|12093.77|0
1632730110000|2021-09-27 08:08:30|12093.04|12093.04|12092.3|12092.3|12093.04|12093.04|12092.3|12092.3|0
1632730150000|2021-09-27 08:09:10|12090.71|12090.71|12086.95|12086.95|12090.71|12090.71|12086.95|12086.95|0
1632730160000|2021-09-27 08:09:20|12085.84|12085.84|12081.7|12081.7|12085.84|12085.84|12081.7|12081.7|0
1632730170000|2021-09-27 08:09:30|12080.97|12080.97|12080.97|12080.97|12080.97|12080.97|12080.97|12080.97|0
1632730180000|2021-09-27 08:09:40|12081.44|12081.44|12080.33|12080.33|12081.44|12081.44|12080.33|12080.33|0
1632730190000|2021-09-27 08:09:50|12078.74|12078.74|12076.57|12076.57|12078.74|12078.74|12076.57|12076.57|0
1632730200000|2021-09-27 08:10:00|12075.97|12075.97|12072.59|12072.59|12075.97|12075.97|12072.59|12072.59|0
1632730220000|2021-09-27 08:10:20|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|0
1632730230000|2021-09-27 08:10:30|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|0
1632730240000|2021-09-27 08:10:40|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1632730260000|2021-09-27 08:11:00|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|0
1632730270000|2021-09-27 08:11:10|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|0
1632730280000|2021-09-27 08:11:20|12071.19|12071.19|12070.07|12070.07|12071.19|12071.19|12070.07|12070.07|0
1632730320000|2021-09-27 08:12:00|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|0
1632730340000|2021-09-27 08:12:20|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|0
1632730350000|2021-09-27 08:12:30|12068.63|12068.63|12068.63|12068.63|12068.63|12068.63|12068.63|12068.63|0
1632730420000|2021-09-27 08:13:40|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|0
1632730430000|2021-09-27 08:13:50|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|0
1632730440000|2021-09-27 08:14:00|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|0
1632730490000|2021-09-27 08:14:50|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|0
1632730500000|2021-09-27 08:15:00|12064.83|12064.83|12055.5|12055.5|12064.83|12064.83|12055.03|12055.03|0
1632730510000|2021-09-27 08:15:10|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|0
1632730520000|2021-09-27 08:15:20|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|0
1632730530000|2021-09-27 08:15:30|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|0
1632730540000|2021-09-27 08:15:40|12055.24|12055.24|12053.39|12053.39|12055.24|12055.24|12053.39|12053.39|0
1632730550000|2021-09-27 08:15:50|12051.8|12051.8|12055.94|12055.94|12055.94|12055.94|12051.8|12051.8|0
1632730560000|2021-09-27 08:16:00|12057.54|12057.54|12056.43|12056.43|12057.54|12057.54|12056.43|12056.43|0
1632730580000|2021-09-27 08:16:20|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|12057.16|0
1632730610000|2021-09-27 08:16:50|12057.9|12057.9|12056.57|12056.57|12057.9|12057.9|12056.57|12056.57|0
1632730620000|2021-09-27 08:17:00|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|0
1632730630000|2021-09-27 08:17:10|12052.65|12052.65|12051.05|12051.05|12052.65|12052.65|12051.05|12051.05|0
1632730640000|2021-09-27 08:17:20|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|12050.33|0
1632730650000|2021-09-27 08:17:30|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|0
1632730660000|2021-09-27 08:17:40|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|0
1632730670000|2021-09-27 08:17:50|12051.32|12051.32|12047.02|12047.02|12051.32|12051.32|12047.02|12047.02|0
1632730680000|2021-09-27 08:18:00|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|0
1632730700000|2021-09-27 08:18:20|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|12044.69|0
1632730710000|2021-09-27 08:18:30|12041.5|12041.5|12044.22|12044.22|12044.22|12044.22|12041.03|12041.03|0
1632730740000|2021-09-27 08:19:00|12045.81|12045.81|12049|12049|12049|12049|12045.81|12045.81|0
1632730750000|2021-09-27 08:19:10|12050.12|12050.12|12050.12|12050.12|12050.12|12050.12|12050.12|12050.12|0
1632730760000|2021-09-27 08:19:20|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|0
1632730770000|2021-09-27 08:19:30|12045.98|12045.98|12045.25|12045.25|12045.98|12045.98|12045.25|12045.25|0
1632730800000|2021-09-27 08:20:00|12044.14|12044.14|12042.45|12042.45|12044.14|12044.14|12042.45|12042.45|0
1632730830000|2021-09-27 08:20:30|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1632730840000|2021-09-27 08:20:40|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|0
1632730860000|2021-09-27 08:21:00|12037.79|12037.79|12034.13|12034.13|12037.79|12037.79|12033.53|12033.53|0
1632730870000|2021-09-27 08:21:10|12033.53|12033.53|12033.53|12033.53|12033.53|12033.53|12033.53|12033.53|0
1632730880000|2021-09-27 08:21:20|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|0
1632730890000|2021-09-27 08:21:30|12034.41|12034.41|12036|12036|12036|12036|12034.41|12034.41|0
1632730940000|2021-09-27 08:22:20|12036.48|12036.48|12036.48|12036.48|12036.48|12036.48|12036.48|12036.48|0
1632730970000|2021-09-27 08:22:50|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|0
1632730980000|2021-09-27 08:23:00|12038.8|12038.8|12039.9|12039.9|12039.9|12039.9|12038.8|12038.8|0
1632730990000|2021-09-27 08:23:10|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|0
1632731000000|2021-09-27 08:23:20|12038.79|12038.79|12039.26|12039.26|12039.26|12039.26|12038.79|12038.79|0
1632731040000|2021-09-27 08:24:00|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|0
1632731060000|2021-09-27 08:24:20|12035.12|12035.12|12035.12|12035.12|12035.12|12035.12|12035.12|12035.12|0
1632731080000|2021-09-27 08:24:40|12036.71|12036.71|12039.9|12039.9|12039.9|12039.9|12036.71|12036.71|0
1632731090000|2021-09-27 08:24:50|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|0
1632731100000|2021-09-27 08:25:00|12038.7|12038.7|12032.48|12032.48|12038.7|12038.7|12032.48|12032.48|0
1632731110000|2021-09-27 08:25:10|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|0
1632731120000|2021-09-27 08:25:20|12029.29|12029.29|12028.18|12028.18|12029.29|12029.29|12028.18|12028.18|0
1632731140000|2021-09-27 08:25:40|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|0
1632731150000|2021-09-27 08:25:50|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|0
1632731160000|2021-09-27 08:26:00|12024.9|12024.9|12025.39|12025.39|12026.5|12026.5|12024.9|12024.9|0
1632731180000|2021-09-27 08:26:20|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1632731190000|2021-09-27 08:26:30|12025.39|12025.39|12024.27|12024.27|12025.39|12025.39|12024.27|12024.27|0
1632731210000|2021-09-27 08:26:50|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|0
1632731260000|2021-09-27 08:27:40|12026.82|12026.82|12026.33|12026.33|12027.93|12027.93|12026.33|12026.33|0
1632731270000|2021-09-27 08:27:50|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|0
1632731310000|2021-09-27 08:28:30|12023.27|12023.27|12023.27|12023.27|12023.27|12023.27|12023.27|12023.27|0
1632731320000|2021-09-27 08:28:40|12024.86|12024.86|12023.91|12023.91|12024.86|12024.86|12023.91|12023.91|0
1632731340000|2021-09-27 08:29:00|12022.32|12022.32|12021.58|12021.58|12022.32|12022.32|12021.58|12021.58|0
1632731360000|2021-09-27 08:29:20|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|0
1632731370000|2021-09-27 08:29:30|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|0
1632731390000|2021-09-27 08:29:50|12018.14|12018.14|12017.67|12017.67|12018.14|12018.14|12017.67|12017.67|0
1632731410000|2021-09-27 08:30:10|12016.56|12016.56|12016.56|12016.56|12016.56|12016.56|12016.56|12016.56|0
1632731420000|2021-09-27 08:30:20|12015.83|12015.83|12015.83|12015.83|12015.83|12015.83|12015.83|12015.83|0
1632731440000|2021-09-27 08:30:40|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|0
1632731460000|2021-09-27 08:31:00|12011.9|12011.9|12011.9|12011.9|12011.9|12011.9|12011.9|12011.9|0
1632731470000|2021-09-27 08:31:10|12010.31|12010.31|12011.9|12011.9|12011.9|12011.9|12010.31|12010.31|0
1632731510000|2021-09-27 08:31:50|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|0
1632731520000|2021-09-27 08:32:00|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|0
1632731530000|2021-09-27 08:32:10|12008.71|12008.71|12007.28|12007.28|12008.71|12008.71|12007.28|12007.28|0
1632731540000|2021-09-27 08:32:20|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|0
1632731550000|2021-09-27 08:32:30|12005.08|12005.08|12003.49|12003.49|12005.08|12005.08|12003.49|12003.49|0
1632731570000|2021-09-27 08:32:50|12003.96|12003.96|12005.86|12005.86|12005.86|12005.86|12003.96|12003.96|0
1632731630000|2021-09-27 08:33:50|12003.33|12003.33|12003.33|12003.33|12003.33|12003.33|12003.33|12003.33|0
1632731650000|2021-09-27 08:34:10|12002.38|12002.38|12000.78|12000.78|12002.38|12002.38|12000.78|12000.78|0
1632731680000|2021-09-27 08:34:40|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|12001.26|0
1632731700000|2021-09-27 08:35:00|11999.04|11999.04|11999.9|11999.9|12000.64|12000.64|11999.04|11999.04|0
1632731710000|2021-09-27 08:35:10|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1632731740000|2021-09-27 08:35:40|12000.38|12000.38|12002.45|12002.45|12002.45|12002.45|12000.38|12000.38|0
1632731760000|2021-09-27 08:36:00|12001.72|12001.72|12003.31|12003.31|12003.31|12003.31|12001.72|12001.72|0
1632731770000|2021-09-27 08:36:10|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|0
1632731780000|2021-09-27 08:36:20|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|0
1632731800000|2021-09-27 08:36:40|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|0
1632731820000|2021-09-27 08:37:00|12005.64|12005.64|12008.84|12008.84|12009.79|12009.79|12005.64|12005.64|0
1632731860000|2021-09-27 08:37:40|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|0
1632731880000|2021-09-27 08:38:00|12011.38|12011.38|12016.64|12016.64|12016.64|12016.64|12011.38|12011.38|0
1632731890000|2021-09-27 08:38:10|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|0
1632731900000|2021-09-27 08:38:20|12013.94|12013.94|12013.47|12013.47|12013.94|12013.94|12013.47|12013.47|0
1632731930000|2021-09-27 08:38:50|12011.87|12011.87|12011.87|12011.87|12011.87|12011.87|12011.87|12011.87|0
1632731940000|2021-09-27 08:39:00|12010.27|12010.27|12008.8|12008.8|12012.12|12012.12|12008.8|12008.8|0
1632731960000|2021-09-27 08:39:20|12009.27|12009.27|12008.8|12008.8|12009.27|12009.27|12008.8|12008.8|0
1632731970000|2021-09-27 08:39:30|12007.2|12007.2|12004.01|12004.01|12007.2|12007.2|12004.01|12004.01|0
1632731980000|2021-09-27 08:39:40|12007.2|12007.2|12010.39|12010.39|12010.39|12010.39|12007.2|12007.2|0
1632731990000|2021-09-27 08:39:50|12011.5|12011.5|12012.61|12012.61|12012.61|12012.61|12011.5|12011.5|0
1632732000000|2021-09-27 08:40:00|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1632732010000|2021-09-27 08:40:10|12014.2|12014.2|12014.94|12014.94|12014.94|12014.94|12014.2|12014.2|0
1632732060000|2021-09-27 08:41:00|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1632732070000|2021-09-27 08:41:10|12016.15|12016.15|12016.15|12016.15|12016.15|12016.15|12016.15|12016.15|0
1632732140000|2021-09-27 08:42:20|12016.88|12016.88|12018.35|12018.35|12018.35|12018.35|12016.88|12016.88|0
1632732190000|2021-09-27 08:43:10|12019.08|12019.08|12021.24|12021.24|12021.72|12021.72|12019.08|12019.08|0
1632732210000|2021-09-27 08:43:30|12019.04|12019.04|12020.51|12020.51|12020.51|12020.51|12019.04|12019.04|0
1632732220000|2021-09-27 08:43:40|12022.1|12022.1|12022.84|12022.84|12022.84|12022.84|12022.1|12022.1|0
1632732250000|2021-09-27 08:44:10|12024.31|12024.31|12026.51|12026.51|12026.51|12026.51|12024.31|12024.31|0
1632732260000|2021-09-27 08:44:20|12025.04|12025.04|12025.77|12025.77|12025.77|12025.77|12025.04|12025.04|0
1632732280000|2021-09-27 08:44:40|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|0
1632732310000|2021-09-27 08:45:10|12023.44|12023.44|12018.83|12018.83|12023.44|12023.44|12018.83|12018.83|0
1632732350000|2021-09-27 08:45:50|12016.61|12016.61|12015.01|12015.01|12016.61|12016.61|12015.01|12015.01|0
1632732360000|2021-09-27 08:46:00|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|0
1632732370000|2021-09-27 08:46:10|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|0
1632732390000|2021-09-27 08:46:30|12011.2|12011.2|12009.61|12009.61|12011.2|12011.2|12009.61|12009.61|0
1632732420000|2021-09-27 08:47:00|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1632732430000|2021-09-27 08:47:10|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|0
1632732470000|2021-09-27 08:47:50|12008.01|12008.01|12007.06|12007.06|12008.01|12008.01|12007.06|12007.06|0
1632732480000|2021-09-27 08:48:00|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|0
1632732490000|2021-09-27 08:48:10|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1632732500000|2021-09-27 08:48:20|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|0
1632732520000|2021-09-27 08:48:40|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|0
1632732550000|2021-09-27 08:49:10|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|0
1632732570000|2021-09-27 08:49:30|12007.43|12007.43|12008.89|12008.89|12008.89|12008.89|12007.43|12007.43|0
1632732580000|2021-09-27 08:49:40|12008.16|12008.16|12008.16|12008.16|12008.16|12008.16|12008.16|12008.16|0
1632732590000|2021-09-27 08:49:50|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|12009.27|0
1632732600000|2021-09-27 08:50:00|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|12008.53|0
1632732620000|2021-09-27 08:50:20|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|0
1632732650000|2021-09-27 08:50:50|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|0
1632732660000|2021-09-27 08:51:00|12003.92|12003.92|12004.39|12004.39|12004.39|12004.39|12003.92|12003.92|0
1632732670000|2021-09-27 08:51:10|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|0
1632732690000|2021-09-27 08:51:30|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|0
1632732710000|2021-09-27 08:51:50|12000.88|12000.88|11999.28|11999.28|12000.88|12000.88|11999.28|11999.28|0
1632732720000|2021-09-27 08:52:00|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|0
1632732760000|2021-09-27 08:52:40|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1632732780000|2021-09-27 08:53:00|11999.07|11999.07|12000.92|12000.92|12002.26|12002.26|11999.07|11999.07|0
1632732790000|2021-09-27 08:53:10|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|0
1632732800000|2021-09-27 08:53:20|12001.97|12001.97|12005.16|12005.16|12005.16|12005.16|12001.97|12001.97|0
1632732860000|2021-09-27 08:54:20|12005.89|12005.89|12006.37|12006.37|12006.37|12006.37|12005.89|12005.89|0
1632732880000|2021-09-27 08:54:40|12006.85|12006.85|12008.92|12008.92|12008.92|12008.92|12006.85|12006.85|0
1632732900000|2021-09-27 08:55:00|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|0
1632732950000|2021-09-27 08:55:50|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|0
1632732960000|2021-09-27 08:56:00|12009.54|12009.54|12008.43|12008.43|12009.54|12009.54|12008.43|12008.43|0
1632732970000|2021-09-27 08:56:10|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|12006.21|12006.21|0
1632732990000|2021-09-27 08:56:30|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|0
1632733030000|2021-09-27 08:57:10|12010.51|12010.51|12010.99|12010.99|12011.46|12011.46|12010.51|12010.51|0
1632733040000|2021-09-27 08:57:20|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|0
1632733080000|2021-09-27 08:58:00|12008.44|12008.44|12007.71|12007.71|12008.44|12008.44|12007.71|12007.71|0
1632733120000|2021-09-27 08:58:40|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|0
1632733130000|2021-09-27 08:58:50|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|0
1632733180000|2021-09-27 08:59:40|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|0
1632733200000|2021-09-27 09:00:00|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|0
1632733260000|2021-09-27 09:01:00|12005.65|12005.65|12006.76|12006.76|12006.76|12006.76|12005.65|12005.65|0
1632733280000|2021-09-27 09:01:20|12007.86|12007.86|12008.97|12008.97|12008.97|12008.97|12007.86|12007.86|0
1632733290000|2021-09-27 09:01:30|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|0
1632733380000|2021-09-27 09:03:00|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1632733400000|2021-09-27 09:03:20|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|12009.86|0
1632733410000|2021-09-27 09:03:30|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|12010.58|0
1632733420000|2021-09-27 09:03:40|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1632733430000|2021-09-27 09:03:50|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1632733440000|2021-09-27 09:04:00|12010.31|12010.31|12009.21|12009.21|12010.31|12010.31|12009.21|12009.21|0
1632733450000|2021-09-27 09:04:10|12011.11|12011.11|12009.68|12009.68|12011.11|12011.11|12009.68|12009.68|0
1632733460000|2021-09-27 09:04:20|12008.09|12008.09|12006.49|12006.49|12008.09|12008.09|12006.49|12006.49|0
1632733500000|2021-09-27 09:05:00|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|0
1632733550000|2021-09-27 09:05:50|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|0
1632733580000|2021-09-27 09:06:20|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|0
1632733600000|2021-09-27 09:06:40|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|0
1632733620000|2021-09-27 09:07:00|12002.96|12002.96|11994.82|11994.82|12002.96|12002.96|11994.82|11994.82|0
1632733630000|2021-09-27 09:07:10|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1632733640000|2021-09-27 09:07:20|11993.23|11993.23|11993.23|11993.23|11993.23|11993.23|11993.23|11993.23|0
1632733680000|2021-09-27 09:08:00|11991.63|11991.63|11990.04|11990.04|11991.63|11991.63|11990.04|11990.04|0
1632733690000|2021-09-27 09:08:10|11989.09|11989.09|11989.56|11989.56|11989.56|11989.56|11989.09|11989.09|0
1632733730000|2021-09-27 09:08:50|11988.46|11988.46|11987.35|11987.35|11988.46|11988.46|11987.35|11987.35|0
1632733780000|2021-09-27 09:09:40|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|0
1632733800000|2021-09-27 09:10:00|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|0
1632733810000|2021-09-27 09:10:10|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|0
1632733840000|2021-09-27 09:10:40|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|0
1632733850000|2021-09-27 09:10:50|11991.16|11991.16|11991.64|11991.64|11991.64|11991.64|11991.16|11991.16|0
1632733860000|2021-09-27 09:11:00|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|0
1632733870000|2021-09-27 09:11:10|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|0
1632733890000|2021-09-27 09:11:30|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|0
1632733920000|2021-09-27 09:12:00|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|0
1632733980000|2021-09-27 09:13:00|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|0
1632734070000|2021-09-27 09:14:30|11994.2|11994.2|11994.2|11994.2|11994.68|11994.68|11994.2|11994.2|0
1632734090000|2021-09-27 09:14:50|11994.92|11994.92|11996.52|11996.52|11996.52|11996.52|11994.92|11994.92|0
1632734100000|2021-09-27 09:15:00|11996.99|11996.99|11996.52|11996.52|11996.99|11996.99|11996.52|11996.52|0
1632734130000|2021-09-27 09:15:30|11994.92|11994.92|11993.33|11993.33|11994.92|11994.92|11993.33|11993.33|0
1632734140000|2021-09-27 09:15:40|11992.37|11992.37|11991.27|11991.27|11992.37|11992.37|11991.27|11991.27|0
1632734160000|2021-09-27 09:16:00|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|0
1632734180000|2021-09-27 09:16:20|11990.79|11990.79|11986.65|11986.65|11990.79|11990.79|11986.65|11986.65|0
1632734200000|2021-09-27 09:16:40|11985.91|11985.91|11984.46|11984.46|11985.91|11985.91|11984.46|11984.46|0
1632734210000|2021-09-27 09:16:50|11983.35|11983.35|11982.4|11982.4|11983.35|11983.35|11982.4|11982.4|0
1632734260000|2021-09-27 09:17:40|11982.88|11982.88|11983.35|11983.35|11983.35|11983.35|11982.88|11982.88|0
1632734280000|2021-09-27 09:18:00|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|0
1632734290000|2021-09-27 09:18:10|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|0
1632734300000|2021-09-27 09:18:20|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|11982.4|11982.4|0
1632734360000|2021-09-27 09:19:20|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|0
1632734400000|2021-09-27 09:20:00|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|0
1632734490000|2021-09-27 09:21:30|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|0
1632734550000|2021-09-27 09:22:30|11986.39|11986.39|11989.58|11989.58|11989.58|11989.58|11985.91|11985.91|0
1632734590000|2021-09-27 09:23:10|11987.98|11987.98|11989.45|11989.45|11989.45|11989.45|11987.98|11987.98|0
1632734600000|2021-09-27 09:23:20|11991.04|11991.04|11991.04|11991.04|11991.04|11991.04|11991.04|11991.04|0
1632734630000|2021-09-27 09:23:50|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|0
1632734660000|2021-09-27 09:24:20|11993.59|11993.59|11994.31|11994.31|11994.31|11994.31|11993.59|11993.59|0
1632734680000|2021-09-27 09:24:40|11994.79|11994.79|11997.98|11997.98|11997.98|11997.98|11994.79|11994.79|0
1632734690000|2021-09-27 09:24:50|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|11996.38|0
1632734700000|2021-09-27 09:25:00|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1632734710000|2021-09-27 09:25:10|11996.13|11996.13|11996.13|11996.13|11996.13|11996.13|11996.13|11996.13|0
1632734720000|2021-09-27 09:25:20|11997.23|11997.23|11999.45|11999.45|11999.45|11999.45|11997.23|11997.23|0
1632734730000|2021-09-27 09:25:30|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|0
1632734760000|2021-09-27 09:26:00|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|0
1632734770000|2021-09-27 09:26:10|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|0
1632734840000|2021-09-27 09:27:20|11997.23|11997.23|11992.45|11992.45|11997.23|11997.23|11992.45|11992.45|0
1632734890000|2021-09-27 09:28:10|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|11993.4|0
1632734910000|2021-09-27 09:28:30|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|0
1632734930000|2021-09-27 09:28:50|11992.2|11992.2|11992.2|11992.2|11992.2|11992.2|11991.73|11991.73|0
1632734940000|2021-09-27 09:29:00|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|0
1632734950000|2021-09-27 09:29:10|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|0
1632734970000|2021-09-27 09:29:30|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1632734980000|2021-09-27 09:29:40|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|0
1632735010000|2021-09-27 09:30:10|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|0
1632735050000|2021-09-27 09:30:50|11982.17|11982.17|11982.17|11982.17|11982.17|11982.17|11982.17|11982.17|0
1632735080000|2021-09-27 09:31:20|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|0
1632735090000|2021-09-27 09:31:30|11983.63|11983.63|11982.51|11982.51|11984.11|11984.11|11982.51|11982.51|0
1632735160000|2021-09-27 09:32:40|11983.25|11983.25|11984.67|11984.67|11984.67|11984.67|11983.25|11983.25|0
1632735170000|2021-09-27 09:32:50|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|0
1632735190000|2021-09-27 09:33:10|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|0
1632735200000|2021-09-27 09:33:20|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|0
1632735240000|2021-09-27 09:34:00|11983.72|11983.72|11981.88|11981.88|11983.72|11983.72|11981.88|11981.88|0
1632735270000|2021-09-27 09:34:30|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|0
1632735300000|2021-09-27 09:35:00|11980.04|11980.04|11978.85|11978.85|11980.04|11980.04|11978.85|11978.85|0
1632735310000|2021-09-27 09:35:10|11978.37|11978.37|11977.9|11977.9|11978.37|11978.37|11977.9|11977.9|0
1632735340000|2021-09-27 09:35:40|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|0
1632735350000|2021-09-27 09:35:50|11975.51|11975.51|11975.51|11975.51|11975.51|11975.51|11975.51|11975.51|0
1632735360000|2021-09-27 09:36:00|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|11977.1|0
1632735390000|2021-09-27 09:36:30|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|11976.51|0
1632735420000|2021-09-27 09:37:00|11979.7|11979.7|11980.65|11980.65|11980.65|11980.65|11979.7|11979.7|0
1632735450000|2021-09-27 09:37:30|11981.13|11981.13|11984.32|11984.32|11984.32|11984.32|11981.13|11981.13|0
1632735490000|2021-09-27 09:38:10|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1632735540000|2021-09-27 09:39:00|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|0
1632735550000|2021-09-27 09:39:10|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1632735590000|2021-09-27 09:39:50|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|0
1632735620000|2021-09-27 09:40:20|11981.14|11981.14|11980.66|11980.66|11981.14|11981.14|11980.66|11980.66|0
1632735630000|2021-09-27 09:40:30|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1632735640000|2021-09-27 09:40:40|11977.96|11977.96|11976.36|11976.36|11977.96|11977.96|11976.36|11976.36|0
1632735660000|2021-09-27 09:41:00|11975.26|11975.26|11972.71|11972.71|11975.26|11975.26|11972.71|11972.71|0
1632735670000|2021-09-27 09:41:10|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|0
1632735680000|2021-09-27 09:41:20|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|0
1632735720000|2021-09-27 09:42:00|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|0
1632735750000|2021-09-27 09:42:30|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|0
1632735770000|2021-09-27 09:42:50|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|11969.17|0
1632735810000|2021-09-27 09:43:30|11968.69|11968.69|11967.1|11967.1|11968.69|11968.69|11967.1|11967.1|0
1632735820000|2021-09-27 09:43:40|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|0
1632735890000|2021-09-27 09:44:50|11964.39|11964.39|11963.66|11963.66|11964.39|11964.39|11963.66|11963.66|0
1632735900000|2021-09-27 09:45:00|11963.18|11963.18|11963.18|11963.18|11963.18|11963.18|11962.71|11962.71|0
1632735920000|2021-09-27 09:45:20|11962.59|11962.59|11963.7|11963.7|11963.7|11963.7|11962.59|11962.59|0
1632735930000|2021-09-27 09:45:30|11960.51|11960.51|11960.51|11960.51|11960.51|11960.51|11960.51|11960.51|0
1632735940000|2021-09-27 09:45:40|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|0
1632735960000|2021-09-27 09:46:00|11958.19|11958.19|11960.26|11960.26|11960.26|11960.26|11958.19|11958.19|0
1632735970000|2021-09-27 09:46:10|11959.14|11959.14|11958.03|11958.03|11959.14|11959.14|11958.03|11958.03|0
1632735980000|2021-09-27 09:46:20|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|0
1632736130000|2021-09-27 09:48:50|11959.87|11959.87|11960.98|11960.98|11960.98|11960.98|11959.87|11959.87|0
1632736170000|2021-09-27 09:49:30|11960.24|11960.24|11960.24|11960.24|11960.24|11960.24|11960.24|11960.24|0
1632736190000|2021-09-27 09:49:50|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|0
1632736200000|2021-09-27 09:50:00|11958.03|11958.03|11956.56|11956.56|11958.03|11958.03|11956.56|11956.56|0
1632736210000|2021-09-27 09:50:10|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1632736220000|2021-09-27 09:50:20|11955.61|11955.61|11955.61|11955.61|11955.61|11955.61|11955.61|11955.61|0
1632736250000|2021-09-27 09:50:50|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|0
1632736260000|2021-09-27 09:51:00|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1632736270000|2021-09-27 09:51:10|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|11951.94|0
1632736310000|2021-09-27 09:51:50|11950.83|11950.83|11949.72|11949.72|11950.83|11950.83|11949.72|11949.72|0
1632736320000|2021-09-27 09:52:00|11949.25|11949.25|11946.93|11946.93|11949.25|11949.25|11946.93|11946.93|0
1632736330000|2021-09-27 09:52:10|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|0
1632736370000|2021-09-27 09:52:50|11944.3|11944.3|11943.58|11943.58|11944.3|11944.3|11943.58|11943.58|0
1632736390000|2021-09-27 09:53:10|11945.02|11945.02|11946.46|11946.46|11946.46|11946.46|11945.02|11945.02|0
1632736400000|2021-09-27 09:53:20|11947.9|11947.9|11952.94|11952.94|11953.66|11953.66|11947.9|11947.9|0
1632736410000|2021-09-27 09:53:30|11954.53|11954.53|11956.41|11956.41|11956.41|11956.41|11953.22|11953.22|0
1632736420000|2021-09-27 09:53:40|11955.3|11955.3|11953.38|11953.38|11955.3|11955.3|11953.38|11953.38|0
1632736430000|2021-09-27 09:53:50|11952.28|11952.28|11951.54|11951.54|11952.28|11952.28|11951.54|11951.54|0
1632736440000|2021-09-27 09:54:00|11952.65|11952.65|11947.39|11947.39|11952.65|11952.65|11943.08|11943.08|0
1632736450000|2021-09-27 09:54:10|11948.12|11948.12|11948.86|11948.86|11948.86|11948.86|11948.12|11948.12|0
1632736470000|2021-09-27 09:54:30|11949.59|11949.59|11946.54|11946.54|11949.59|11949.59|11946.54|11946.54|0
1632736480000|2021-09-27 09:54:40|11943.66|11943.66|11944.39|11944.39|11944.39|11944.39|11943.66|11943.66|0
1632736490000|2021-09-27 09:54:50|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1632736500000|2021-09-27 09:55:00|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1632736520000|2021-09-27 09:55:20|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|0
1632736540000|2021-09-27 09:55:40|11938.39|11938.39|11937.28|11937.28|11938.39|11938.39|11937.28|11937.28|0
1632736570000|2021-09-27 09:56:10|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|0
1632736580000|2021-09-27 09:56:20|11936.07|11936.07|11929.76|11929.76|11936.07|11936.07|11929.76|11929.76|0
1632736590000|2021-09-27 09:56:30|11926.57|11926.57|11926.09|11926.09|11926.57|11926.57|11926.09|11926.09|0
1632736600000|2021-09-27 09:56:40|11925.36|11925.36|11924.88|11924.88|11925.36|11925.36|11924.88|11924.88|0
1632736610000|2021-09-27 09:56:50|11924.16|11924.16|11921.28|11921.28|11924.16|11924.16|11920.56|11920.56|0
1632736620000|2021-09-27 09:57:00|11922|11922|11922|11922|11922|11922|11922|11922|0
1632736630000|2021-09-27 09:57:10|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|0
1632736640000|2021-09-27 09:57:20|11922.72|11922.72|11921.61|11921.61|11922.72|11922.72|11921.61|11921.61|0
1632736650000|2021-09-27 09:57:30|11922.33|11922.33|11920.11|11920.11|11922.33|11922.33|11920.11|11920.11|0
1632736660000|2021-09-27 09:57:40|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|0
1632736670000|2021-09-27 09:57:50|11918.53|11918.53|11913.26|11913.26|11918.53|11918.53|11913.26|11913.26|0
1632736680000|2021-09-27 09:58:00|11914.37|11914.37|11917.56|11917.56|11918.67|11918.67|11913.26|11913.26|0
1632736690000|2021-09-27 09:58:10|11916.84|11916.84|11915.74|11915.74|11916.84|11916.84|11915.74|11915.74|0
1632736700000|2021-09-27 09:58:20|11915.02|11915.02|11916.12|11916.12|11916.12|11916.12|11915.02|11915.02|0
1632736710000|2021-09-27 09:58:30|11915.02|11915.02|11916.93|11916.93|11916.93|11916.93|11915.02|11915.02|0
1632736720000|2021-09-27 09:58:40|11918.04|11918.04|11916.93|11916.93|11918.04|11918.04|11916.93|11916.93|0
1632736750000|2021-09-27 09:59:10|11915.34|11915.34|11915.34|11915.34|11915.34|11915.34|11915.34|11915.34|0
1632736760000|2021-09-27 09:59:20|11914.62|11914.62|11911.28|11911.28|11914.62|11914.62|11911.28|11911.28|0
1632736770000|2021-09-27 09:59:30|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|0
1632736780000|2021-09-27 09:59:40|11907.35|11907.35|11908.46|11908.46|11908.46|11908.46|11907.35|11907.35|0
1632736800000|2021-09-27 10:00:00|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|0
1632736820000|2021-09-27 10:00:20|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|0
1632736830000|2021-09-27 10:00:30|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|0
1632736840000|2021-09-27 10:00:40|11913.12|11913.12|11914.72|11914.72|11914.72|11914.72|11913.12|11913.12|0
1632736850000|2021-09-27 10:00:50|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|0
1632736860000|2021-09-27 10:01:00|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|0
1632736890000|2021-09-27 10:01:30|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|11916.32|0
1632736920000|2021-09-27 10:02:00|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|0
1632736930000|2021-09-27 10:02:10|11916.56|11916.56|11912.26|11912.26|11916.56|11916.56|11912.26|11912.26|0
1632736950000|2021-09-27 10:02:30|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|11911.15|0
1632736960000|2021-09-27 10:02:40|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|11910.04|0
1632736970000|2021-09-27 10:02:50|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1632736980000|2021-09-27 10:03:00|11912.13|11912.13|11912.6|11912.6|11913.71|11913.71|11912.13|11912.13|0
1632736990000|2021-09-27 10:03:10|11914.2|11914.2|11914.2|11914.2|11914.2|11914.2|11914.2|11914.2|0
1632737000000|2021-09-27 10:03:20|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|0
1632737070000|2021-09-27 10:04:30|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1632737120000|2021-09-27 10:05:20|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|0
1632737150000|2021-09-27 10:05:50|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|0
1632737160000|2021-09-27 10:06:00|11916.75|11916.75|11916.41|11916.41|11917.85|11917.85|11916.41|11916.41|0
1632737170000|2021-09-27 10:06:10|11917.37|11917.37|11917.37|11917.37|11917.37|11917.37|11917.37|11917.37|0
1632737220000|2021-09-27 10:07:00|11917.84|11917.84|11916.26|11916.26|11917.84|11917.84|11916.26|11916.26|0
1632737260000|2021-09-27 10:07:40|11916.73|11916.73|11918.33|11918.33|11918.33|11918.33|11916.73|11916.73|0
1632737270000|2021-09-27 10:07:50|11917.61|11917.61|11916.17|11916.17|11917.61|11917.61|11916.17|11916.17|0
1632737280000|2021-09-27 10:08:00|11920.6|11920.6|11920.6|11920.6|11920.6|11920.6|11920.6|11920.6|0
1632737290000|2021-09-27 10:08:10|11921.34|11921.34|11922.8|11922.8|11922.8|11922.8|11921.34|11921.34|0
1632737300000|2021-09-27 10:08:20|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|0
1632737320000|2021-09-27 10:08:40|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|0
1632737360000|2021-09-27 10:09:20|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|0
1632737380000|2021-09-27 10:09:40|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|0
1632737400000|2021-09-27 10:10:00|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|0
1632737430000|2021-09-27 10:10:30|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|0
1632737440000|2021-09-27 10:10:40|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|0
1632737490000|2021-09-27 10:11:30|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|0
1632737500000|2021-09-27 10:11:40|11923.96|11923.96|11925.43|11925.43|11925.43|11925.43|11923.96|11923.96|0
1632737550000|2021-09-27 10:12:30|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|0
1632737560000|2021-09-27 10:12:40|11922.48|11922.48|11922.89|11922.89|11922.89|11922.89|11921.29|11921.29|0
1632737580000|2021-09-27 10:13:00|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|0
1632737590000|2021-09-27 10:13:10|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|0
1632737600000|2021-09-27 10:13:20|11925.95|11925.95|11925.95|11925.95|11925.95|11925.95|11925.95|11925.95|0
1632737610000|2021-09-27 10:13:30|11927.06|11927.06|11923.87|11923.87|11927.06|11927.06|11923.87|11923.87|0
1632737620000|2021-09-27 10:13:40|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|0
1632737630000|2021-09-27 10:13:50|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|0
1632737640000|2021-09-27 10:14:00|11920.53|11920.53|11921.64|11921.64|11921.64|11921.64|11920.53|11920.53|0
1632737660000|2021-09-27 10:14:20|11920.91|11920.91|11920.91|11920.91|11920.91|11920.91|11920.91|11920.91|0
1632737710000|2021-09-27 10:15:10|11922.02|11922.02|11923.12|11923.12|11923.12|11923.12|11922.02|11922.02|0
1632737720000|2021-09-27 10:15:20|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|0
1632737740000|2021-09-27 10:15:40|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1632737770000|2021-09-27 10:16:10|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|11920.23|0
1632737780000|2021-09-27 10:16:20|11919.51|11919.51|11920.23|11920.23|11920.23|11920.23|11916.63|11916.63|0
1632737800000|2021-09-27 10:16:40|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|0
1632737820000|2021-09-27 10:17:00|11919.84|11919.84|11918.25|11918.25|11919.84|11919.84|11918.25|11918.25|0
1632737830000|2021-09-27 10:17:10|11917.77|11917.77|11916.56|11916.56|11917.77|11917.77|11916.56|11916.56|0
1632737840000|2021-09-27 10:17:20|11915.12|11915.12|11914.39|11914.39|11915.12|11915.12|11914.39|11914.39|0
1632737890000|2021-09-27 10:18:10|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|0
1632737910000|2021-09-27 10:18:30|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|0
1632737990000|2021-09-27 10:19:50|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|0
1632738030000|2021-09-27 10:20:30|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|0
1632738040000|2021-09-27 10:20:40|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|0
1632738050000|2021-09-27 10:20:50|11908.5|11908.5|11908.03|11908.03|11908.5|11908.5|11908.03|11908.03|0
1632738060000|2021-09-27 10:21:00|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|0
1632738080000|2021-09-27 10:21:20|11905.96|11905.96|11905.96|11905.96|11905.96|11905.96|11905.96|11905.96|0
1632738090000|2021-09-27 10:21:30|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|0
1632738120000|2021-09-27 10:22:00|11906.82|11906.82|11904.75|11904.75|11906.82|11906.82|11904.75|11904.75|0
1632738190000|2021-09-27 10:23:10|11906.34|11906.34|11910.42|11910.42|11910.42|11910.42|11906.34|11906.34|0
1632738210000|2021-09-27 10:23:30|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|0
1632738220000|2021-09-27 10:23:40|11910.17|11910.17|11910.89|11910.89|11910.89|11910.89|11910.17|11910.17|0
1632738240000|2021-09-27 10:24:00|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|0
1632738270000|2021-09-27 10:24:30|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|0
1632738320000|2021-09-27 10:25:20|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|0
1632738330000|2021-09-27 10:25:30|11913.21|11913.21|11915.06|11915.06|11915.06|11915.06|11913.21|11913.21|0
1632738370000|2021-09-27 10:26:10|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|11916.65|0
1632738390000|2021-09-27 10:26:30|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|0
1632738420000|2021-09-27 10:27:00|11914.41|11914.41|11915.52|11915.52|11915.52|11915.52|11914.41|11914.41|0
1632738450000|2021-09-27 10:27:30|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|0
1632738470000|2021-09-27 10:27:50|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|0
1632738480000|2021-09-27 10:28:00|11915.68|11915.68|11915.19|11915.19|11916.78|11916.78|11915.19|11915.19|0
1632738490000|2021-09-27 10:28:10|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|0
1632738530000|2021-09-27 10:28:50|11915.43|11915.43|11915.64|11915.64|11916.38|11916.38|11915.43|11915.43|0
1632738570000|2021-09-27 10:29:30|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|0
1632738610000|2021-09-27 10:30:10|11915.64|11915.64|11915.64|11915.64|11915.64|11915.64|11915.64|11915.64|0
1632738620000|2021-09-27 10:30:20|11914.45|11914.45|11913.35|11913.35|11914.45|11914.45|11913.35|11913.35|0
1632738660000|2021-09-27 10:31:00|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|0
1632738670000|2021-09-27 10:31:10|11911.76|11911.76|11911.29|11911.29|11911.76|11911.76|11911.29|11911.29|0
1632738700000|2021-09-27 10:31:40|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|0
1632738720000|2021-09-27 10:32:00|11907.36|11907.36|11908.47|11908.47|11908.47|11908.47|11907.36|11907.36|0
1632738730000|2021-09-27 10:32:10|11906.87|11906.87|11908.47|11908.47|11908.47|11908.47|11906.87|11906.87|0
1632738750000|2021-09-27 10:32:30|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|0
1632738790000|2021-09-27 10:33:10|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|0
1632738810000|2021-09-27 10:33:30|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1632738830000|2021-09-27 10:33:50|11906.14|11906.14|11905.66|11905.66|11906.14|11906.14|11905.66|11905.66|0
1632738910000|2021-09-27 10:35:10|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1632738970000|2021-09-27 10:36:10|11907.99|11907.99|11907.99|11907.99|11908.47|11908.47|11907.99|11907.99|0
1632739040000|2021-09-27 10:37:20|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|0
1632739060000|2021-09-27 10:37:40|11907.99|11907.99|11910.06|11910.06|11910.06|11910.06|11907.99|11907.99|0
1632739070000|2021-09-27 10:37:50|11911.17|11911.17|11909.1|11909.1|11911.17|11911.17|11909.1|11909.1|0
1632739080000|2021-09-27 10:38:00|11910.21|11910.21|11911.8|11911.8|11911.8|11911.8|11910.21|11910.21|0
1632739090000|2021-09-27 10:38:10|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|0
1632739100000|2021-09-27 10:38:20|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|0
1632739110000|2021-09-27 10:38:30|11910.7|11910.7|11910.22|11910.22|11910.7|11910.7|11910.22|11910.22|0
1632739130000|2021-09-27 10:38:50|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|0
1632739140000|2021-09-27 10:39:00|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|0
1632739180000|2021-09-27 10:39:40|11911.82|11911.82|11911.82|11911.82|11911.82|11911.82|11911.82|11911.82|0
1632739190000|2021-09-27 10:39:50|11912.29|11912.29|11911.18|11911.18|11912.29|11912.29|11911.18|11911.18|0
1632739210000|2021-09-27 10:40:10|11912.78|11912.78|11914.38|11914.38|11914.38|11914.38|11912.78|11912.78|0
1632739220000|2021-09-27 10:40:20|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|11912.78|0
1632739230000|2021-09-27 10:40:30|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|0
1632739250000|2021-09-27 10:40:50|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|0
1632739310000|2021-09-27 10:41:50|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|11913.27|0
1632739360000|2021-09-27 10:42:40|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|0
1632739430000|2021-09-27 10:43:50|11913.02|11913.02|11912.55|11912.55|11913.02|11913.02|11912.55|11912.55|0
1632739440000|2021-09-27 10:44:00|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1632739450000|2021-09-27 10:44:10|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|0
1632739470000|2021-09-27 10:44:30|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|0
1632739510000|2021-09-27 10:45:10|11909.75|11909.75|11906.56|11906.56|11909.75|11909.75|11906.56|11906.56|0
1632739520000|2021-09-27 10:45:20|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1632739530000|2021-09-27 10:45:30|11908.03|11908.03|11907.3|11907.3|11908.03|11908.03|11907.3|11907.3|0
1632739540000|2021-09-27 10:45:40|11908.03|11908.03|11908.76|11908.76|11908.76|11908.76|11908.03|11908.03|0
1632739550000|2021-09-27 10:45:50|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|0
1632739560000|2021-09-27 10:46:00|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1632739590000|2021-09-27 10:46:30|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1632739640000|2021-09-27 10:47:20|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1632739670000|2021-09-27 10:47:50|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1632739690000|2021-09-27 10:48:10|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|0
1632739750000|2021-09-27 10:49:10|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|0
1632739760000|2021-09-27 10:49:20|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|0
1632739770000|2021-09-27 10:49:30|11902.69|11902.69|11900.84|11900.84|11902.69|11902.69|11899.72|11899.72|0
1632739780000|2021-09-27 10:49:40|11901.96|11901.96|11900.49|11900.49|11901.96|11901.96|11900.49|11900.49|0
1632739790000|2021-09-27 10:49:50|11901.61|11901.61|11901.22|11901.22|11902.34|11902.34|11901.22|11901.22|0
1632739800000|2021-09-27 10:50:00|11900.49|11900.49|11899.38|11899.38|11900.49|11900.49|11899.38|11899.38|0
1632739810000|2021-09-27 10:50:10|11898.91|11898.91|11898.17|11898.17|11898.91|11898.91|11898.17|11898.17|0
1632739830000|2021-09-27 10:50:30|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|11899.12|0
1632739860000|2021-09-27 10:51:00|11900.59|11900.59|11900.59|11900.59|11900.59|11900.59|11900.59|11900.59|0
1632739920000|2021-09-27 10:52:00|11902.81|11902.81|11903.05|11903.05|11904.65|11904.65|11902.81|11902.81|0
1632739960000|2021-09-27 10:52:40|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|0
1632739980000|2021-09-27 10:53:00|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|11901.21|0
1632740000000|2021-09-27 10:53:20|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|0
1632740010000|2021-09-27 10:53:30|11899.38|11899.38|11897.79|11897.79|11899.38|11899.38|11897.79|11897.79|0
1632740020000|2021-09-27 10:53:40|11897.31|11897.31|11895.47|11895.47|11897.31|11897.31|11895.47|11895.47|0
1632740030000|2021-09-27 10:53:50|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|0
1632740040000|2021-09-27 10:54:00|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|0
1632740050000|2021-09-27 10:54:10|11889|11889|11889|11889|11889|11889|11889|11889|0
1632740080000|2021-09-27 10:54:40|11887.89|11887.89|11886.42|11886.42|11887.89|11887.89|11886.42|11886.42|0
1632740100000|2021-09-27 10:55:00|11885.95|11885.95|11884.84|11884.84|11885.95|11885.95|11884.84|11884.84|0
1632740110000|2021-09-27 10:55:10|11884.12|11884.12|11883.4|11883.4|11884.12|11884.12|11883.4|11883.4|0
1632740130000|2021-09-27 10:55:30|11881.93|11881.93|11883.4|11883.4|11883.4|11883.4|11881.93|11881.93|0
1632740140000|2021-09-27 10:55:40|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1632740160000|2021-09-27 10:56:00|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|0
1632740170000|2021-09-27 10:56:10|11881.8|11881.8|11881.8|11881.8|11881.8|11881.8|11881.8|11881.8|0
1632740180000|2021-09-27 10:56:20|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|0
1632740220000|2021-09-27 10:57:00|11884.13|11884.13|11883.4|11883.4|11884.13|11884.13|11883.4|11883.4|0
1632740230000|2021-09-27 10:57:10|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1632740240000|2021-09-27 10:57:20|11882.19|11882.19|11882.19|11882.19|11882.19|11882.19|11882.19|11882.19|0
1632740250000|2021-09-27 10:57:30|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|0
1632740270000|2021-09-27 10:57:50|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|0
1632740290000|2021-09-27 10:58:10|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|0
1632740300000|2021-09-27 10:58:20|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|0
1632740310000|2021-09-27 10:58:30|11877.68|11877.68|11877.68|11877.68|11877.68|11877.68|11877.68|11877.68|0
1632740320000|2021-09-27 10:58:40|11878.28|11878.28|11878.75|11878.75|11878.75|11878.75|11878.28|11878.28|0
1632740330000|2021-09-27 10:58:50|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|0
1632740340000|2021-09-27 10:59:00|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|0
1632740350000|2021-09-27 10:59:10|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|0
1632740370000|2021-09-27 10:59:30|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|0
1632740380000|2021-09-27 10:59:40|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|0
1632740400000|2021-09-27 11:00:00|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|0
1632740430000|2021-09-27 11:00:30|11875.92|11875.92|11876.87|11876.87|11876.87|11876.87|11875.92|11875.92|0
1632740460000|2021-09-27 11:01:00|11881.66|11881.66|11883.1|11883.1|11883.1|11883.1|11881.66|11881.66|0
1632740470000|2021-09-27 11:01:10|11884.21|11884.21|11884.69|11884.69|11884.69|11884.69|11884.21|11884.21|0
1632740500000|2021-09-27 11:01:40|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|0
1632740520000|2021-09-27 11:02:00|11888.62|11888.62|11893.52|11893.52|11893.52|11893.52|11888.62|11888.62|0
1632740560000|2021-09-27 11:02:40|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|11892.41|0
1632740580000|2021-09-27 11:03:00|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|0
1632740620000|2021-09-27 11:03:40|11888.01|11888.01|11886.91|11886.91|11888.01|11888.01|11886.91|11886.91|0
1632740640000|2021-09-27 11:04:00|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|0
1632740660000|2021-09-27 11:04:20|11885.44|11885.44|11884.7|11884.7|11885.44|11885.44|11884.7|11884.7|0
1632740670000|2021-09-27 11:04:30|11883.11|11883.11|11879.92|11879.92|11883.11|11883.11|11879.92|11879.92|0
1632740680000|2021-09-27 11:04:40|11879.18|11879.18|11882.37|11882.37|11882.37|11882.37|11879.18|11879.18|0
1632740730000|2021-09-27 11:05:30|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|0
1632740740000|2021-09-27 11:05:40|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|0
1632740750000|2021-09-27 11:05:50|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|0
1632740760000|2021-09-27 11:06:00|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|0
1632740770000|2021-09-27 11:06:10|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1632740780000|2021-09-27 11:06:20|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|0
1632740790000|2021-09-27 11:06:30|11881.67|11881.67|11881.67|11881.67|11881.67|11881.67|11881.67|11881.67|0
1632740810000|2021-09-27 11:06:50|11882.38|11882.38|11882.38|11882.38|11882.38|11882.38|11882.38|11882.38|0
1632740820000|2021-09-27 11:07:00|11885.58|11885.58|11886.68|11886.68|11886.68|11886.68|11885.58|11885.58|0
1632740830000|2021-09-27 11:07:10|11885.96|11885.96|11887.07|11887.07|11887.07|11887.07|11885.96|11885.96|0
1632740840000|2021-09-27 11:07:20|11885.96|11885.96|11884.52|11884.52|11885.96|11885.96|11884.52|11884.52|0
1632740860000|2021-09-27 11:07:40|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|0
1632740870000|2021-09-27 11:07:50|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|0
1632740880000|2021-09-27 11:08:00|11881.09|11881.09|11877.18|11877.18|11881.09|11881.09|11877.18|11877.18|0
1632740890000|2021-09-27 11:08:10|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|0
1632740900000|2021-09-27 11:08:20|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|0
1632740940000|2021-09-27 11:09:00|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|0
1632740960000|2021-09-27 11:09:20|11876.69|11876.69|11876.69|11876.69|11876.69|11876.69|11876.69|11876.69|0
1632740970000|2021-09-27 11:09:30|11875.58|11875.58|11874.47|11874.47|11875.58|11875.58|11874.47|11874.47|0
1632740980000|2021-09-27 11:09:40|11873.74|11873.74|11875.18|11875.18|11875.18|11875.18|11873.74|11873.74|0
1632740990000|2021-09-27 11:09:50|11873.11|11873.11|11872.63|11872.63|11873.11|11873.11|11872.63|11872.63|0
1632741000000|2021-09-27 11:10:00|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|0
1632741020000|2021-09-27 11:10:20|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|0
1632741060000|2021-09-27 11:11:00|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|0
1632741090000|2021-09-27 11:11:30|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|0
1632741120000|2021-09-27 11:12:00|11878.69|11878.69|11882.99|11882.99|11882.99|11882.99|11878.69|11878.69|0
1632741130000|2021-09-27 11:12:10|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|0
1632741160000|2021-09-27 11:12:40|11886.49|11886.49|11890.15|11890.15|11890.15|11890.15|11886.49|11886.49|0
1632741180000|2021-09-27 11:13:00|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|0
1632741190000|2021-09-27 11:13:10|11888.57|11888.57|11889.3|11889.3|11889.3|11889.3|11888.57|11888.57|0
1632741200000|2021-09-27 11:13:20|11890.9|11890.9|11890.9|11890.9|11890.9|11890.9|11890.9|11890.9|0
1632741210000|2021-09-27 11:13:30|11891.38|11891.38|11897.89|11897.89|11899.49|11899.49|11891.38|11891.38|0
1632741260000|2021-09-27 11:14:20|11898.62|11898.62|11899.36|11899.36|11899.36|11899.36|11898.62|11898.62|0
1632741270000|2021-09-27 11:14:30|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|0
1632741280000|2021-09-27 11:14:40|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|0
1632741300000|2021-09-27 11:15:00|11894.66|11894.66|11894.67|11894.67|11897.85|11897.85|11894.66|11894.66|0
1632741310000|2021-09-27 11:15:10|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|0
1632741320000|2021-09-27 11:15:20|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|0
1632741330000|2021-09-27 11:15:30|11896.27|11896.27|11895.55|11895.55|11896.27|11896.27|11895.55|11895.55|0
1632741340000|2021-09-27 11:15:40|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|0
1632741360000|2021-09-27 11:16:00|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|0
1632741380000|2021-09-27 11:16:20|11894.18|11894.18|11893.07|11893.07|11894.18|11894.18|11893.07|11893.07|0
1632741430000|2021-09-27 11:17:10|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|11891.48|0
1632741440000|2021-09-27 11:17:20|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|0
1632741490000|2021-09-27 11:18:10|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|0
1632741530000|2021-09-27 11:18:50|11896.86|11896.86|11897.33|11897.33|11897.33|11897.33|11896.86|11896.86|0
1632741540000|2021-09-27 11:19:00|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1632741560000|2021-09-27 11:19:20|11894.63|11894.63|11894.16|11894.16|11894.63|11894.63|11894.16|11894.16|0
1632741620000|2021-09-27 11:20:20|11894.63|11894.63|11896.22|11896.22|11896.22|11896.22|11894.63|11894.63|0
1632741630000|2021-09-27 11:20:30|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1632741640000|2021-09-27 11:20:40|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1632741670000|2021-09-27 11:21:10|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|11899.36|0
1632741790000|2021-09-27 11:23:10|11898.88|11898.88|11898.41|11898.41|11898.88|11898.88|11898.41|11898.41|0
1632742000000|2021-09-27 11:26:40|11896.81|11896.81|11892.89|11892.89|11896.81|11896.81|11892.89|11892.89|0
1632742010000|2021-09-27 11:26:50|11892.41|11892.41|11893.53|11893.53|11893.53|11893.53|11891.93|11891.93|0
1632742060000|2021-09-27 11:27:40|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|0
1632742070000|2021-09-27 11:27:50|11891.69|11891.69|11890.95|11890.95|11891.69|11891.69|11890.95|11890.95|0
1632742080000|2021-09-27 11:28:00|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|0
1632742100000|2021-09-27 11:28:20|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|0
1632742110000|2021-09-27 11:28:30|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|0
1632742130000|2021-09-27 11:28:50|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|0
1632742140000|2021-09-27 11:29:00|11886.72|11886.72|11884.56|11884.56|11886.72|11886.72|11884.56|11884.56|0
1632742160000|2021-09-27 11:29:20|11883.83|11883.83|11883.83|11883.83|11883.83|11883.83|11883.83|11883.83|0
1632742210000|2021-09-27 11:30:10|11882.23|11882.23|11884.47|11884.47|11884.47|11884.47|11882.23|11882.23|0
1632742220000|2021-09-27 11:30:20|11883.99|11883.99|11885.46|11885.46|11885.46|11885.46|11883.99|11883.99|0
1632742250000|2021-09-27 11:30:50|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|0
1632742270000|2021-09-27 11:31:10|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|0
1632742300000|2021-09-27 11:31:40|11888.01|11888.01|11889.6|11889.6|11889.6|11889.6|11888.01|11888.01|0
1632742340000|2021-09-27 11:32:20|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|0
1632742350000|2021-09-27 11:32:30|11887.66|11887.66|11885.82|11885.82|11887.66|11887.66|11885.82|11885.82|0
1632742360000|2021-09-27 11:32:40|11886.55|11886.55|11888.02|11888.02|11888.02|11888.02|11886.55|11886.55|0
1632742380000|2021-09-27 11:33:00|11889.13|11889.13|11890.24|11890.24|11890.24|11890.24|11889.13|11889.13|0
1632742410000|2021-09-27 11:33:30|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|0
1632742440000|2021-09-27 11:34:00|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|0
1632742480000|2021-09-27 11:34:40|11893.26|11893.26|11892.78|11892.78|11893.26|11893.26|11892.78|11892.78|0
1632742490000|2021-09-27 11:34:50|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|0
1632742510000|2021-09-27 11:35:10|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|0
1632742530000|2021-09-27 11:35:30|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|0
1632742540000|2021-09-27 11:35:40|11901.87|11901.87|11900.76|11900.76|11901.87|11901.87|11900.76|11900.76|0
1632742560000|2021-09-27 11:36:00|11899.17|11899.17|11897.57|11897.57|11899.17|11899.17|11897.57|11897.57|0
1632742570000|2021-09-27 11:36:10|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|0
1632742580000|2021-09-27 11:36:20|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|11895.5|0
1632742590000|2021-09-27 11:36:30|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|11896.22|0
1632742600000|2021-09-27 11:36:40|11895.27|11895.27|11893.67|11893.67|11895.27|11895.27|11893.67|11893.67|0
1632742610000|2021-09-27 11:36:50|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|11892.08|0
1632742620000|2021-09-27 11:37:00|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|0
1632742630000|2021-09-27 11:37:10|11889.37|11889.37|11884.73|11884.73|11889.37|11889.37|11884.73|11884.73|0
1632742640000|2021-09-27 11:37:20|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11883.27|11883.27|0
1632742650000|2021-09-27 11:37:30|11884.73|11884.73|11888.64|11888.64|11888.64|11888.64|11884.73|11884.73|0
1632742660000|2021-09-27 11:37:40|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|0
1632742680000|2021-09-27 11:38:00|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|0
1632742690000|2021-09-27 11:38:10|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|0
1632742710000|2021-09-27 11:38:30|11886.72|11886.72|11886|11886|11886.72|11886.72|11886|11886|0
1632742750000|2021-09-27 11:39:10|11888.16|11888.16|11890.08|11890.08|11890.08|11890.08|11888.16|11888.16|0
1632742800000|2021-09-27 11:40:00|11888.64|11888.64|11887.92|11887.92|11888.64|11888.64|11887.92|11887.92|0
1632742840000|2021-09-27 11:40:40|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1632742870000|2021-09-27 11:41:10|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|0
1632742890000|2021-09-27 11:41:30|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|0
1632742960000|2021-09-27 11:42:40|11885.2|11885.2|11885.2|11885.2|11885.2|11885.2|11885.2|11885.2|0
1632742990000|2021-09-27 11:43:10|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|0
1632743010000|2021-09-27 11:43:30|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1632743020000|2021-09-27 11:43:40|11879.7|11879.7|11879.7|11879.7|11879.7|11879.7|11879.7|11879.7|0
1632743040000|2021-09-27 11:44:00|11880.17|11880.17|11879.22|11879.22|11880.17|11880.17|11879.22|11879.22|0
1632743060000|2021-09-27 11:44:20|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|0
1632743080000|2021-09-27 11:44:40|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|0
1632743130000|2021-09-27 11:45:30|11879.62|11879.62|11879.62|11879.62|11879.62|11879.62|11879.62|11879.62|0
1632743160000|2021-09-27 11:46:00|11880.1|11880.1|11875.79|11875.79|11880.57|11880.57|11875.79|11875.79|0
1632743180000|2021-09-27 11:46:20|11875.07|11875.07|11874.35|11874.35|11875.07|11875.07|11874.35|11874.35|0
1632743190000|2021-09-27 11:46:30|11875.07|11875.07|11873.96|11873.96|11875.07|11875.07|11873.96|11873.96|0
1632743220000|2021-09-27 11:47:00|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|0
1632743250000|2021-09-27 11:47:30|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|0
1632743260000|2021-09-27 11:47:40|11873.48|11873.48|11872.37|11872.37|11873.48|11873.48|11872.37|11872.37|0
1632743340000|2021-09-27 11:49:00|11873.09|11873.09|11871.66|11871.66|11873.09|11873.09|11871.66|11871.66|0
1632743360000|2021-09-27 11:49:20|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|11872.61|0
1632743390000|2021-09-27 11:49:50|11870.54|11870.54|11869.43|11869.43|11870.54|11870.54|11869.43|11869.43|0
1632743400000|2021-09-27 11:50:00|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|0
1632743430000|2021-09-27 11:50:30|11869.27|11869.27|11868.55|11868.55|11869.27|11869.27|11868.55|11868.55|0
1632743470000|2021-09-27 11:51:10|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|0
1632743480000|2021-09-27 11:51:20|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|0
1632743500000|2021-09-27 11:51:40|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|0
1632743540000|2021-09-27 11:52:20|11864.88|11864.88|11867.04|11867.04|11867.04|11867.04|11864.88|11864.88|0
1632743550000|2021-09-27 11:52:30|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|0
1632743570000|2021-09-27 11:52:50|11867.53|11867.53|11869|11869|11869|11869|11867.53|11867.53|0
1632743630000|2021-09-27 11:53:50|11868.28|11868.28|11868.28|11868.28|11868.28|11868.28|11868.28|11868.28|0
1632743650000|2021-09-27 11:54:10|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|0
1632743670000|2021-09-27 11:54:30|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|0
1632743680000|2021-09-27 11:54:40|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|11865.73|0
1632743710000|2021-09-27 11:55:10|11865.01|11865.01|11866.45|11866.45|11866.45|11866.45|11865.01|11865.01|0
1632743720000|2021-09-27 11:55:20|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|0
1632743730000|2021-09-27 11:55:30|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|0
1632743740000|2021-09-27 11:55:40|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|0
1632743810000|2021-09-27 11:56:50|11863.99|11863.99|11862.4|11862.4|11863.99|11863.99|11862.4|11862.4|0
1632743830000|2021-09-27 11:57:10|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|11860.93|0
1632743840000|2021-09-27 11:57:20|11861.67|11861.67|11861.67|11861.67|11863.26|11863.26|11861.67|11861.67|0
1632743850000|2021-09-27 11:57:30|11861.19|11861.19|11864.38|11864.38|11864.38|11864.38|11861.19|11861.19|0
1632743860000|2021-09-27 11:57:40|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|0
1632743890000|2021-09-27 11:58:10|11864.38|11864.38|11864.38|11864.38|11864.38|11864.38|11864.38|11864.38|0
1632743900000|2021-09-27 11:58:20|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|0
1632743930000|2021-09-27 11:58:50|11863.75|11863.75|11863.75|11863.75|11863.75|11863.75|11863.75|11863.75|0
1632743940000|2021-09-27 11:59:00|11863.27|11863.27|11862.8|11862.8|11863.27|11863.27|11862.8|11862.8|0
1632743970000|2021-09-27 11:59:30|11862.06|11862.06|11860.47|11860.47|11862.06|11862.06|11860.47|11860.47|0
1632743980000|2021-09-27 11:59:40|11858.87|11858.87|11856.8|11856.8|11858.87|11858.87|11856.8|11856.8|0
1632744000000|2021-09-27 12:00:00|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|0
1632744010000|2021-09-27 12:00:10|11854.47|11854.47|11856.55|11856.55|11856.55|11856.55|11853.36|11853.36|0
1632744020000|2021-09-27 12:00:20|11855.83|11855.83|11854.73|11854.73|11855.83|11855.83|11854.73|11854.73|0
1632744040000|2021-09-27 12:00:40|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|0
1632744060000|2021-09-27 12:01:00|11856.8|11856.8|11857.27|11857.27|11857.27|11857.27|11856.8|11856.8|0
1632744070000|2021-09-27 12:01:10|11858.38|11858.38|11861.09|11861.09|11861.09|11861.09|11858.38|11858.38|0
1632744080000|2021-09-27 12:01:20|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|11859.98|0
1632744120000|2021-09-27 12:02:00|11861.57|11861.57|11864.76|11864.76|11864.76|11864.76|11861.57|11861.57|0
1632744130000|2021-09-27 12:02:10|11865.24|11865.24|11866.84|11866.84|11866.84|11866.84|11865.24|11865.24|0
1632744170000|2021-09-27 12:02:50|11865.24|11865.24|11864.29|11864.29|11865.24|11865.24|11864.29|11864.29|0
1632744250000|2021-09-27 12:04:10|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|0
1632744260000|2021-09-27 12:04:20|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|11865.24|0
1632744270000|2021-09-27 12:04:30|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|0
1632744300000|2021-09-27 12:05:00|11864.04|11864.04|11868.03|11868.03|11868.03|11868.03|11864.04|11864.04|0
1632744340000|2021-09-27 12:05:40|11865.82|11865.82|11865.82|11865.82|11865.82|11865.82|11865.82|11865.82|0
1632744380000|2021-09-27 12:06:20|11866.29|11866.29|11867.4|11867.4|11867.4|11867.4|11866.29|11866.29|0
1632744420000|2021-09-27 12:07:00|11866.92|11866.92|11866.92|11866.92|11866.92|11866.92|11866.92|11866.92|0
1632744450000|2021-09-27 12:07:30|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|0
1632744460000|2021-09-27 12:07:40|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|11870.6|0
1632744530000|2021-09-27 12:08:50|11869.87|11869.87|11869.13|11869.13|11869.87|11869.87|11869.13|11869.13|0
1632744570000|2021-09-27 12:09:30|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1632744610000|2021-09-27 12:10:10|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|0
1632744630000|2021-09-27 12:10:30|11868.54|11868.54|11866.96|11866.96|11868.54|11868.54|11866.96|11866.96|0
1632744640000|2021-09-27 12:10:40|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|0
1632744660000|2021-09-27 12:11:00|11866.96|11866.96|11864.48|11864.48|11866.96|11866.96|11863.76|11863.76|0
1632744710000|2021-09-27 12:11:50|11863.76|11863.76|11863.78|11863.78|11863.78|11863.78|11862.18|11862.18|0
1632744760000|2021-09-27 12:12:40|11864.88|11864.88|11865.99|11865.99|11865.99|11865.99|11864.88|11864.88|0
1632744780000|2021-09-27 12:13:00|11867.59|11867.59|11868.32|11868.32|11868.32|11868.32|11867.59|11867.59|0
1632744870000|2021-09-27 12:14:30|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|0
1632744890000|2021-09-27 12:14:50|11868.81|11868.81|11867.21|11867.21|11868.81|11868.81|11867.21|11867.21|0
1632744900000|2021-09-27 12:15:00|11866.74|11866.74|11866.26|11866.26|11866.74|11866.74|11866.26|11866.26|0
1632744950000|2021-09-27 12:15:50|11865.79|11865.79|11865.31|11865.31|11865.79|11865.79|11865.31|11865.31|0
1632744960000|2021-09-27 12:16:00|11864.2|11864.2|11864.68|11864.68|11864.68|11864.68|11864.2|11864.2|0
1632744970000|2021-09-27 12:16:10|11865.15|11865.15|11866.75|11866.75|11866.75|11866.75|11865.15|11865.15|0
1632744980000|2021-09-27 12:16:20|11866.03|11866.03|11860.52|11860.52|11866.03|11866.03|11860.52|11860.52|0
1632744990000|2021-09-27 12:16:30|11859.79|11859.79|11861.38|11861.38|11861.38|11861.38|11859.79|11859.79|0
1632745030000|2021-09-27 12:17:10|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|0
1632745040000|2021-09-27 12:17:20|11862.03|11862.03|11861.31|11861.31|11862.03|11862.03|11861.31|11861.31|0
1632745050000|2021-09-27 12:17:30|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|0
1632745070000|2021-09-27 12:17:50|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1632745080000|2021-09-27 12:18:00|11862.98|11862.98|11864.58|11864.58|11864.58|11864.58|11862.98|11862.98|0
1632745150000|2021-09-27 12:19:10|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|0
1632745170000|2021-09-27 12:19:30|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|0
1632745180000|2021-09-27 12:19:40|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|0
1632745240000|2021-09-27 12:20:40|11866.4|11866.4|11867.51|11867.51|11867.51|11867.51|11866.4|11866.4|0
1632745260000|2021-09-27 12:21:00|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|0
1632745270000|2021-09-27 12:21:10|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1632745280000|2021-09-27 12:21:20|11869.32|11869.32|11869.79|11869.79|11869.79|11869.79|11869.32|11869.32|0
1632745290000|2021-09-27 12:21:30|11868.68|11868.68|11868.68|11868.68|11868.68|11868.68|11868.68|11868.68|0
1632745300000|2021-09-27 12:21:40|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|0
1632745310000|2021-09-27 12:21:50|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|0
1632745320000|2021-09-27 12:22:00|11870.4|11870.4|11870.77|11870.77|11870.77|11870.77|11870.4|11870.4|0
1632745370000|2021-09-27 12:22:50|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|11869.66|0
1632745380000|2021-09-27 12:23:00|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1632745390000|2021-09-27 12:23:10|11870.78|11870.78|11871.52|11871.52|11871.52|11871.52|11870.78|11870.78|0
1632745410000|2021-09-27 12:23:30|11868.33|11868.33|11868.33|11868.33|11868.33|11868.33|11868.33|11868.33|0
1632745420000|2021-09-27 12:23:40|11867.85|11867.85|11866.26|11866.26|11867.85|11867.85|11866.26|11866.26|0
1632745440000|2021-09-27 12:24:00|11867.85|11867.85|11867.12|11867.12|11867.85|11867.85|11867.12|11867.12|0
1632745470000|2021-09-27 12:24:30|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|0
1632745490000|2021-09-27 12:24:50|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|0
1632745500000|2021-09-27 12:25:00|11870.78|11870.78|11871.52|11871.52|11871.52|11871.52|11870.78|11870.78|0
1632745520000|2021-09-27 12:25:20|11872.24|11872.24|11871.52|11871.52|11872.24|11872.24|11871.52|11871.52|0
1632745540000|2021-09-27 12:25:40|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|0
1632745560000|2021-09-27 12:26:00|11875.27|11875.27|11875.75|11875.75|11875.75|11875.75|11875.27|11875.27|0
1632745590000|2021-09-27 12:26:30|11874.64|11874.64|11874.64|11874.64|11874.64|11874.64|11874.64|11874.64|0
1632745650000|2021-09-27 12:27:30|11873.05|11873.05|11873.05|11873.05|11873.05|11873.05|11873.05|11873.05|0
1632745670000|2021-09-27 12:27:50|11874.15|11874.15|11875.26|11875.26|11875.26|11875.26|11874.15|11874.15|0
1632745700000|2021-09-27 12:28:20|11875.98|11875.98|11877.42|11877.42|11877.42|11877.42|11875.98|11875.98|0
1632745790000|2021-09-27 12:29:50|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|0
1632745810000|2021-09-27 12:30:10|11878.86|11878.86|11878.86|11878.86|11878.86|11878.86|11878.86|11878.86|0
1632745830000|2021-09-27 12:30:30|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|0
1632745840000|2021-09-27 12:30:40|11879.1|11879.1|11878.63|11878.63|11879.1|11879.1|11878.63|11878.63|0
1632745920000|2021-09-27 12:32:00|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|0
1632745930000|2021-09-27 12:32:10|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1632745950000|2021-09-27 12:32:30|11878|11878|11876.4|11876.4|11878|11878|11876.4|11876.4|0
1632745970000|2021-09-27 12:32:50|11878|11878|11878|11878|11878|11878|11878|11878|0
1632745980000|2021-09-27 12:33:00|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|0
1632746010000|2021-09-27 12:33:30|11878.87|11878.87|11878.87|11878.87|11878.87|11878.87|11878.87|11878.87|0
1632746030000|2021-09-27 12:33:50|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|0
1632746070000|2021-09-27 12:34:30|11878.87|11878.87|11880.47|11880.47|11880.47|11880.47|11878.87|11878.87|0
1632746100000|2021-09-27 12:35:00|11879.36|11879.36|11879.36|11879.36|11879.36|11879.36|11879.36|11879.36|0
1632746110000|2021-09-27 12:35:10|11879.84|11879.84|11880.31|11880.31|11880.31|11880.31|11879.84|11879.84|0
1632746130000|2021-09-27 12:35:30|11878.72|11878.72|11874.33|11874.33|11878.72|11878.72|11874.33|11874.33|0
1632746140000|2021-09-27 12:35:40|11875.05|11875.05|11875.77|11875.77|11875.77|11875.77|11875.05|11875.05|0
1632746150000|2021-09-27 12:35:50|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1632746160000|2021-09-27 12:36:00|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|0
1632746170000|2021-09-27 12:36:10|11871.86|11871.86|11869.66|11869.66|11871.86|11871.86|11869.66|11869.66|0
1632746180000|2021-09-27 12:36:20|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1632746200000|2021-09-27 12:36:40|11871.98|11871.98|11875.02|11875.02|11875.02|11875.02|11871.26|11871.26|0
1632746240000|2021-09-27 12:37:20|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|0
1632746250000|2021-09-27 12:37:30|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|0
1632746270000|2021-09-27 12:37:50|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|0
1632746280000|2021-09-27 12:38:00|11875.25|11875.25|11876.35|11876.35|11876.35|11876.35|11875.25|11875.25|0
1632746340000|2021-09-27 12:39:00|11877.07|11877.07|11876.69|11876.69|11877.79|11877.79|11876.69|11876.69|0
1632746370000|2021-09-27 12:39:30|11875.09|11875.09|11871.9|11871.9|11875.09|11875.09|11871.9|11871.9|0
1632746390000|2021-09-27 12:39:50|11872.38|11872.38|11870.46|11870.46|11872.38|11872.38|11870.46|11870.46|0
1632746400000|2021-09-27 12:40:00|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|0
1632746420000|2021-09-27 12:40:20|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|0
1632746430000|2021-09-27 12:40:30|11866.16|11866.16|11866.16|11866.16|11866.16|11866.16|11866.16|11866.16|0
1632746460000|2021-09-27 12:41:00|11867.76|11867.76|11867.28|11867.28|11867.76|11867.76|11867.28|11867.28|0
1632746480000|2021-09-27 12:41:20|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|0
1632746510000|2021-09-27 12:41:50|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|0
1632746540000|2021-09-27 12:42:20|11868.63|11868.63|11867.19|11867.19|11868.63|11868.63|11867.19|11867.19|0
1632746550000|2021-09-27 12:42:30|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|0
1632746610000|2021-09-27 12:43:30|11869.26|11869.26|11869.26|11869.26|11869.26|11869.26|11869.26|11869.26|0
1632746620000|2021-09-27 12:43:40|11868.79|11868.79|11870.15|11870.15|11870.63|11870.63|11868.79|11868.79|0
1632746630000|2021-09-27 12:43:50|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|0
1632746700000|2021-09-27 12:45:00|11871.02|11871.02|11871.5|11871.5|11871.5|11871.5|11869.91|11869.91|0
1632746830000|2021-09-27 12:47:10|11872.24|11872.24|11872.61|11872.61|11872.61|11872.61|11872.24|11872.24|0
1632746850000|2021-09-27 12:47:30|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|0
1632746860000|2021-09-27 12:47:40|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|0
1632746880000|2021-09-27 12:48:00|11875.4|11875.4|11876.37|11876.37|11877.47|11877.47|11875.4|11875.4|0
1632746930000|2021-09-27 12:48:50|11874.77|11874.77|11875.25|11875.25|11875.25|11875.25|11874.77|11874.77|0
1632746960000|2021-09-27 12:49:20|11875.98|11875.98|11875.25|11875.25|11875.98|11875.98|11875.25|11875.25|0
1632747000000|2021-09-27 12:50:00|11876.84|11876.84|11878.68|11878.68|11878.68|11878.68|11876.84|11876.84|0
1632747040000|2021-09-27 12:50:40|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|0
1632747080000|2021-09-27 12:51:20|11880.27|11880.27|11880.27|11880.27|11880.27|11880.27|11879.55|11879.55|0
1632747090000|2021-09-27 12:51:30|11881.86|11881.86|11881.86|11881.86|11881.86|11881.86|11881.86|11881.86|0
1632747100000|2021-09-27 12:51:40|11882.34|11882.34|11883.93|11883.93|11883.93|11883.93|11882.34|11882.34|0
1632747150000|2021-09-27 12:52:30|11880.74|11880.74|11880.27|11880.27|11880.74|11880.74|11880.27|11880.27|0
1632747170000|2021-09-27 12:52:50|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|0
1632747180000|2021-09-27 12:53:00|11879.15|11879.15|11877.08|11877.08|11879.15|11879.15|11877.08|11877.08|0
1632747190000|2021-09-27 12:53:10|11876.6|11876.6|11876.13|11876.13|11876.6|11876.6|11876.13|11876.13|0
1632747200000|2021-09-27 12:53:20|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|0
1632747210000|2021-09-27 12:53:30|11878.83|11878.83|11879.94|11879.94|11879.94|11879.94|11878.83|11878.83|0
1632747280000|2021-09-27 12:54:40|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1632747310000|2021-09-27 12:55:10|11882.01|11882.01|11882.01|11882.01|11882.01|11882.01|11882.01|11882.01|0
1632747320000|2021-09-27 12:55:20|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1632747330000|2021-09-27 12:55:30|11882.5|11882.5|11882.5|11882.5|11882.5|11882.5|11882.5|11882.5|0
1632747410000|2021-09-27 12:56:50|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|0
1632747420000|2021-09-27 12:57:00|11880.91|11880.91|11879.8|11879.8|11880.91|11880.91|11879.8|11879.8|0
1632747440000|2021-09-27 12:57:20|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|0
1632747450000|2021-09-27 12:57:30|11877.96|11877.96|11877.96|11877.96|11877.96|11877.96|11877.96|11877.96|0
1632747460000|2021-09-27 12:57:40|11876.37|11876.37|11874.77|11874.77|11876.37|11876.37|11874.77|11874.77|0
1632747500000|2021-09-27 12:58:20|11876.37|11876.37|11876.84|11876.84|11876.84|11876.84|11876.37|11876.37|0
1632747530000|2021-09-27 12:58:50|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|0
1632747540000|2021-09-27 12:59:00|11875.98|11875.98|11874.39|11874.39|11875.98|11875.98|11874.39|11874.39|0
1632747550000|2021-09-27 12:59:10|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1632747580000|2021-09-27 12:59:40|11871.06|11871.06|11869.95|11869.95|11871.06|11871.06|11869.95|11869.95|0
1632747590000|2021-09-27 12:59:50|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|0
1632747600000|2021-09-27 13:00:00|11865.65|11865.65|11864.85|11864.85|11865.65|11865.65|11864.22|11864.22|0
1632747610000|2021-09-27 13:00:10|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|0
1632747630000|2021-09-27 13:00:30|11865.97|11865.97|11865.97|11865.97|11865.97|11865.97|11865.97|11865.97|0
1632747650000|2021-09-27 13:00:50|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|11867.56|0
1632747660000|2021-09-27 13:01:00|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|0
1632747690000|2021-09-27 13:01:30|11866.35|11866.35|11866.35|11866.35|11866.35|11866.35|11866.35|11866.35|0
1632747700000|2021-09-27 13:01:40|11865.24|11865.24|11868.57|11868.57|11868.57|11868.57|11865.24|11865.24|0
1632747710000|2021-09-27 13:01:50|11869.68|11869.68|11870.41|11870.41|11870.41|11870.41|11869.68|11869.68|0
1632747730000|2021-09-27 13:02:10|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|0
1632747740000|2021-09-27 13:02:20|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|0
1632747750000|2021-09-27 13:02:30|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|0
1632747780000|2021-09-27 13:03:00|11866.73|11866.73|11865.14|11865.14|11866.73|11866.73|11865.14|11865.14|0
1632747790000|2021-09-27 13:03:10|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1632747810000|2021-09-27 13:03:30|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|0
1632747830000|2021-09-27 13:03:50|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|0
1632747850000|2021-09-27 13:04:10|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|0
1632747870000|2021-09-27 13:04:30|11861.47|11861.47|11860.99|11860.99|11861.47|11861.47|11860.99|11860.99|0
1632747890000|2021-09-27 13:04:50|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|0
1632747920000|2021-09-27 13:05:20|11861.25|11861.25|11861.25|11861.25|11861.25|11861.25|11861.25|11861.25|0
1632748020000|2021-09-27 13:07:00|11859.81|11859.81|11857.27|11857.27|11859.81|11859.81|11857.27|11857.27|0
1632748040000|2021-09-27 13:07:20|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|0
1632748050000|2021-09-27 13:07:30|11856.78|11856.78|11856.78|11856.78|11856.78|11856.78|11856.78|11856.78|0
1632748120000|2021-09-27 13:08:40|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|0
1632748190000|2021-09-27 13:09:50|11855.66|11855.66|11854.06|11854.06|11855.66|11855.66|11854.06|11854.06|0
1632748230000|2021-09-27 13:10:30|11855.66|11855.66|11857.25|11857.25|11857.25|11857.25|11855.66|11855.66|0
1632748250000|2021-09-27 13:10:50|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|0
1632748280000|2021-09-27 13:11:20|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|0
1632748290000|2021-09-27 13:11:30|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|0
1632748320000|2021-09-27 13:12:00|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|0
1632748330000|2021-09-27 13:12:10|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|11861.07|0
1632748500000|2021-09-27 13:15:00|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|0
1632748510000|2021-09-27 13:15:10|11861.94|11861.94|11861.94|11861.94|11861.94|11861.94|11861.94|11861.94|0
1632748570000|2021-09-27 13:16:10|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|0
1632748620000|2021-09-27 13:17:00|11861.55|11861.55|11860.82|11860.82|11861.55|11861.55|11860.82|11860.82|0
1632748630000|2021-09-27 13:17:10|11859.22|11859.22|11856.68|11856.68|11859.22|11859.22|11856.68|11856.68|0
1632748720000|2021-09-27 13:18:40|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|0
1632748740000|2021-09-27 13:19:00|11856.04|11856.04|11854.46|11854.46|11856.04|11856.04|11854.46|11854.46|0
1632748750000|2021-09-27 13:19:10|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|0
1632748790000|2021-09-27 13:19:50|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|0
1632748850000|2021-09-27 13:20:50|11850.32|11850.32|11847.28|11847.28|11850.32|11850.32|11847.28|11847.28|0
1632748860000|2021-09-27 13:21:00|11848|11848|11849.6|11849.6|11849.6|11849.6|11848|11848|0
1632748880000|2021-09-27 13:21:20|11848.49|11848.49|11848.49|11848.49|11848.49|11848.49|11848.49|11848.49|0
1632748890000|2021-09-27 13:21:30|11847.76|11847.76|11844.82|11844.82|11847.76|11847.76|11844.82|11844.82|0
1632748900000|2021-09-27 13:21:40|11845.54|11845.54|11847.14|11847.14|11847.14|11847.14|11845.54|11845.54|0
1632748910000|2021-09-27 13:21:50|11847.61|11847.61|11848.09|11848.09|11848.09|11848.09|11847.61|11847.61|0
1632748920000|2021-09-27 13:22:00|11847.61|11847.61|11847.61|11847.61|11847.61|11847.61|11847.61|11847.61|0
1632748930000|2021-09-27 13:22:10|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|0
1632748940000|2021-09-27 13:22:20|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|0
1632748950000|2021-09-27 13:22:30|11845.53|11845.53|11844.42|11844.42|11845.53|11845.53|11844.42|11844.42|0
1632748990000|2021-09-27 13:23:10|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|0
1632749000000|2021-09-27 13:23:20|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|0
1632749010000|2021-09-27 13:23:30|11846.81|11846.81|11846.81|11846.81|11846.81|11846.81|11846.81|11846.81|0
1632749020000|2021-09-27 13:23:40|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|0
1632749030000|2021-09-27 13:23:50|11845.23|11845.23|11844.5|11844.5|11845.23|11845.23|11844.5|11844.5|0
1632749120000|2021-09-27 13:25:20|11844.97|11844.97|11844.97|11844.97|11844.97|11844.97|11844.97|11844.97|0
1632749140000|2021-09-27 13:25:40|11845.61|11845.61|11845.65|11845.65|11846.24|11846.24|11845.61|11845.61|0
1632749150000|2021-09-27 13:25:50|11845.01|11845.01|11845.01|11845.01|11845.01|11845.01|11845.01|11845.01|0
1632749160000|2021-09-27 13:26:00|11845.75|11845.75|11845.75|11845.75|11845.75|11845.75|11845.75|11845.75|0
1632749220000|2021-09-27 13:27:00|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|0
1632749270000|2021-09-27 13:27:50|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|11846.62|0
1632749280000|2021-09-27 13:28:00|11848.22|11848.22|11847.74|11847.74|11848.22|11848.22|11847.74|11847.74|0
1632749310000|2021-09-27 13:28:30|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|0
1632749320000|2021-09-27 13:28:40|11850.06|11850.06|11850.06|11850.06|11850.06|11850.06|11850.06|11850.06|0
1632749330000|2021-09-27 13:28:50|11850.53|11850.53|11851.01|11851.01|11851.01|11851.01|11850.53|11850.53|0
1632749340000|2021-09-27 13:29:00|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|0
1632749360000|2021-09-27 13:29:20|11852.2|11852.2|11852.94|11852.94|11852.94|11852.94|11852.2|11852.2|0
1632749370000|2021-09-27 13:29:30|11853.67|11853.67|11854.41|11854.41|11854.41|11854.41|11853.67|11853.67|0
1632749390000|2021-09-27 13:29:50|11856|11856|11858.07|11858.07|11858.07|11858.07|11856|11856|0
1632749410000|2021-09-27 13:30:10|11859.18|11859.18|11860.25|11860.25|11860.25|11860.25|11859.18|11859.18|0
1632749420000|2021-09-27 13:30:20|11861.85|11861.85|11864.16|11864.16|11864.16|11864.16|11861.85|11861.85|0
1632749430000|2021-09-27 13:30:30|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|0
1632749440000|2021-09-27 13:30:40|11863.65|11863.65|11863.65|11863.65|11863.65|11863.65|11863.65|11863.65|0
1632749450000|2021-09-27 13:30:50|11864.38|11864.38|11865.59|11865.59|11865.59|11865.59|11864.38|11864.38|0
1632749460000|2021-09-27 13:31:00|11867.19|11867.19|11872.12|11872.12|11872.12|11872.12|11867.19|11867.19|0
1632749470000|2021-09-27 13:31:10|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|0
1632749480000|2021-09-27 13:31:20|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|0
1632749490000|2021-09-27 13:31:30|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1632749500000|2021-09-27 13:31:40|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|0
1632749510000|2021-09-27 13:31:50|11878.81|11878.81|11878.65|11878.65|11878.81|11878.81|11877.7|11877.7|0
1632749520000|2021-09-27 13:32:00|11879.37|11879.37|11879.85|11879.85|11879.85|11879.85|11879.37|11879.37|0
1632749530000|2021-09-27 13:32:10|11880.95|11880.95|11876.81|11876.81|11880.95|11880.95|11876.81|11876.81|0
1632749540000|2021-09-27 13:32:20|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|0
1632749550000|2021-09-27 13:32:30|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|0
1632749560000|2021-09-27 13:32:40|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|0
1632749570000|2021-09-27 13:32:50|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1632749580000|2021-09-27 13:33:00|11873.96|11873.96|11873.71|11873.71|11873.96|11873.96|11873.24|11873.24|0
1632749590000|2021-09-27 13:33:10|11872.12|11872.12|11867.97|11867.97|11872.12|11872.12|11867.97|11867.97|0
1632749600000|2021-09-27 13:33:20|11867.5|11867.5|11867.5|11867.5|11867.5|11867.5|11867.5|11867.5|0
1632749610000|2021-09-27 13:33:30|11867.02|11867.02|11863.88|11863.88|11867.02|11867.02|11863.88|11863.88|0
1632749620000|2021-09-27 13:33:40|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|0
1632749630000|2021-09-27 13:33:50|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|0
1632749640000|2021-09-27 13:34:00|11864.36|11864.36|11858.45|11858.45|11864.36|11864.36|11858.45|11858.45|0
1632749660000|2021-09-27 13:34:20|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|0
1632749670000|2021-09-27 13:34:30|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|0
1632749680000|2021-09-27 13:34:40|11855.27|11855.27|11853.8|11853.8|11855.27|11855.27|11853.8|11853.8|0
1632749700000|2021-09-27 13:35:00|11853.33|11853.33|11850.62|11850.62|11853.33|11853.33|11850.62|11850.62|0
1632749710000|2021-09-27 13:35:10|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|0
1632749720000|2021-09-27 13:35:20|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|0
1632749730000|2021-09-27 13:35:30|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|0
1632749750000|2021-09-27 13:35:50|11854.54|11854.54|11849.91|11849.91|11854.54|11854.54|11849.91|11849.91|0
1632749760000|2021-09-27 13:36:00|11848.31|11848.31|11843.53|11843.53|11848.31|11848.31|11843.53|11843.53|0
1632749770000|2021-09-27 13:36:10|11842.41|11842.41|11843.53|11843.53|11843.53|11843.53|11840.34|11840.34|0
1632749780000|2021-09-27 13:36:20|11844.64|11844.64|11847.33|11847.33|11847.33|11847.33|11844.64|11844.64|0
1632749790000|2021-09-27 13:36:30|11846.22|11846.22|11845.74|11845.74|11846.22|11846.22|11845.74|11845.74|0
1632749800000|2021-09-27 13:36:40|11841.6|11841.6|11840.01|11840.01|11841.6|11841.6|11840.01|11840.01|0
1632749820000|2021-09-27 13:37:00|11838.9|11838.9|11834.12|11834.12|11838.9|11838.9|11834.12|11834.12|0
1632749840000|2021-09-27 13:37:20|11832.68|11832.68|11829.98|11829.98|11832.68|11832.68|11829.98|11829.98|0
1632749850000|2021-09-27 13:37:30|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|11829.5|0
1632749870000|2021-09-27 13:37:50|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|11829.98|0
1632749890000|2021-09-27 13:38:10|11828.39|11828.39|11826.8|11826.8|11828.39|11828.39|11826.8|11826.8|0
1632749900000|2021-09-27 13:38:20|11826.33|11826.33|11823.13|11823.13|11826.33|11826.33|11823.13|11823.13|0
1632749910000|2021-09-27 13:38:30|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|0
1632749920000|2021-09-27 13:38:40|11821.06|11821.06|11824.73|11824.73|11824.73|11824.73|11821.06|11821.06|0
1632749930000|2021-09-27 13:38:50|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1632749940000|2021-09-27 13:39:00|11823.13|11823.13|11822.65|11822.65|11824.24|11824.24|11822.65|11822.65|0
1632749950000|2021-09-27 13:39:10|11822.17|11822.17|11817.78|11817.78|11822.17|11822.17|11817.78|11817.78|0
1632749970000|2021-09-27 13:39:30|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|11819.38|0
1632749990000|2021-09-27 13:39:50|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|0
1632750000000|2021-09-27 13:40:00|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|0
1632750020000|2021-09-27 13:40:20|11820.98|11820.98|11820.96|11820.96|11822.56|11822.56|11820.96|11820.96|0
1632750030000|2021-09-27 13:40:30|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|0
1632750060000|2021-09-27 13:41:00|11813.47|11813.47|11817.93|11817.93|11818.88|11818.88|11813.47|11813.47|0
1632750070000|2021-09-27 13:41:10|11818.66|11818.66|11819.4|11819.4|11819.4|11819.4|11818.66|11818.66|0
1632750080000|2021-09-27 13:41:20|11820.99|11820.99|11822.66|11822.66|11822.66|11822.66|11820.99|11820.99|0
1632750090000|2021-09-27 13:41:30|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|0
1632750100000|2021-09-27 13:41:40|11820.59|11820.59|11815.32|11815.32|11820.59|11820.59|11815.32|11815.32|0
1632750110000|2021-09-27 13:41:50|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|0
1632750120000|2021-09-27 13:42:00|11813.25|11813.25|11812.53|11812.53|11813.25|11813.25|11812.53|11812.53|0
1632750130000|2021-09-27 13:42:10|11811.81|11811.81|11810.6|11810.6|11811.81|11811.81|11810.6|11810.6|0
1632750140000|2021-09-27 13:42:20|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|11812.2|0
1632750150000|2021-09-27 13:42:30|11814.27|11814.27|11815.25|11815.25|11815.87|11815.87|11813.65|11813.65|0
1632750160000|2021-09-27 13:42:40|11814.77|11814.77|11815.88|11815.88|11815.88|11815.88|11814.77|11814.77|0
1632750170000|2021-09-27 13:42:50|11816.35|11816.35|11815.88|11815.88|11816.35|11816.35|11815.88|11815.88|0
1632750180000|2021-09-27 13:43:00|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|0
1632750190000|2021-09-27 13:43:10|11817.95|11817.95|11821.13|11821.13|11821.13|11821.13|11817.95|11817.95|0
1632750210000|2021-09-27 13:43:30|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|0
1632750230000|2021-09-27 13:43:50|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|0
1632750250000|2021-09-27 13:44:10|11823.91|11823.91|11829.49|11829.49|11829.49|11829.49|11823.91|11823.91|0
1632750260000|2021-09-27 13:44:20|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|0
1632750270000|2021-09-27 13:44:30|11832.2|11832.2|11827.58|11827.58|11832.2|11832.2|11827.58|11827.58|0
1632750280000|2021-09-27 13:44:40|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|0
1632750290000|2021-09-27 13:44:50|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|11824.87|0
1632750300000|2021-09-27 13:45:00|11823.28|11823.28|11822.07|11822.07|11823.28|11823.28|11822.07|11822.07|0
1632750310000|2021-09-27 13:45:10|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1632750320000|2021-09-27 13:45:20|11820.48|11820.48|11819.04|11819.04|11820.48|11820.48|11819.04|11819.04|0
1632750330000|2021-09-27 13:45:30|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|0
1632750340000|2021-09-27 13:45:40|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|0
1632750350000|2021-09-27 13:45:50|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|11821.21|0
1632750360000|2021-09-27 13:46:00|11821.68|11821.68|11821.21|11821.21|11821.68|11821.68|11821.21|11821.21|0
1632750400000|2021-09-27 13:46:40|11822.32|11822.32|11825.51|11825.51|11825.51|11825.51|11822.32|11822.32|0
1632750430000|2021-09-27 13:47:10|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|0
1632750440000|2021-09-27 13:47:20|11829.21|11829.21|11831.59|11831.59|11831.59|11831.59|11829.21|11829.21|0
1632750460000|2021-09-27 13:47:40|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|11830.15|0
1632750470000|2021-09-27 13:47:50|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|0
1632750480000|2021-09-27 13:48:00|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|0
1632750490000|2021-09-27 13:48:10|11831.51|11831.51|11831.99|11831.99|11831.99|11831.99|11831.51|11831.51|0
1632750500000|2021-09-27 13:48:20|11833.1|11833.1|11833.83|11833.83|11833.83|11833.83|11833.1|11833.1|0
1632750510000|2021-09-27 13:48:30|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|0
1632750540000|2021-09-27 13:49:00|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|11840.7|0
1632750550000|2021-09-27 13:49:10|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|0
1632750560000|2021-09-27 13:49:20|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|0
1632750570000|2021-09-27 13:49:30|11842.61|11842.61|11842.61|11842.61|11842.61|11842.61|11842.61|11842.61|0
1632750580000|2021-09-27 13:49:40|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|0
1632750590000|2021-09-27 13:49:50|11842.35|11842.35|11840.75|11840.75|11842.35|11842.35|11840.75|11840.75|0
1632750600000|2021-09-27 13:50:00|11839.16|11839.16|11838.05|11838.05|11839.16|11839.16|11838.05|11838.05|0
1632750610000|2021-09-27 13:50:10|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|0
1632750620000|2021-09-27 13:50:20|11838.05|11838.05|11836.94|11836.94|11838.05|11838.05|11836.94|11836.94|0
1632750630000|2021-09-27 13:50:30|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|0
1632750650000|2021-09-27 13:50:50|11833.75|11833.75|11833.75|11833.75|11833.75|11833.75|11833.75|11833.75|0
1632750660000|2021-09-27 13:51:00|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|0
1632750710000|2021-09-27 13:51:50|11831.68|11831.68|11822.89|11822.89|11831.68|11831.68|11822.89|11822.89|0
1632750720000|2021-09-27 13:52:00|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|0
1632750740000|2021-09-27 13:52:20|11823.52|11823.52|11822.41|11822.41|11823.52|11823.52|11822.41|11822.41|0
1632750750000|2021-09-27 13:52:30|11820.82|11820.82|11820.82|11820.82|11820.82|11820.82|11820.82|11820.82|0
1632750760000|2021-09-27 13:52:40|11822.41|11822.41|11822.89|11822.89|11822.89|11822.89|11821.3|11821.3|0
1632750770000|2021-09-27 13:52:50|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|0
1632750780000|2021-09-27 13:53:00|11824.72|11824.72|11829.02|11829.02|11829.02|11829.02|11824.72|11824.72|0
1632750790000|2021-09-27 13:53:10|11830.61|11830.61|11830.61|11830.61|11830.61|11830.61|11830.61|11830.61|0
1632750820000|2021-09-27 13:53:40|11829.02|11829.02|11826.95|11826.95|11829.02|11829.02|11826.95|11826.95|0
1632750840000|2021-09-27 13:54:00|11824.73|11824.73|11823.13|11823.13|11824.73|11824.73|11823.13|11823.13|0
1632750850000|2021-09-27 13:54:10|11822.18|11822.18|11821.08|11821.08|11822.18|11822.18|11821.08|11821.08|0
1632750890000|2021-09-27 13:54:50|11819.48|11819.48|11821.08|11821.08|11821.08|11821.08|11819.48|11819.48|0
1632750910000|2021-09-27 13:55:10|11819.48|11819.48|11816.29|11816.29|11819.48|11819.48|11816.29|11816.29|0
1632750930000|2021-09-27 13:55:30|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|0
1632750940000|2021-09-27 13:55:40|11819.96|11819.96|11819.96|11819.96|11819.96|11819.96|11819.96|11819.96|0
1632750950000|2021-09-27 13:55:50|11821.06|11821.06|11821.06|11821.06|11821.06|11821.06|11821.06|11821.06|0
1632750960000|2021-09-27 13:56:00|11822.01|11822.01|11824.59|11824.59|11824.59|11824.59|11822.01|11822.01|0
1632750970000|2021-09-27 13:56:10|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|0
1632751000000|2021-09-27 13:56:40|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|11826.65|0
1632751010000|2021-09-27 13:56:50|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|0
1632751020000|2021-09-27 13:57:00|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|0
1632751040000|2021-09-27 13:57:20|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|11830.96|0
1632751060000|2021-09-27 13:57:40|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|11833.18|0
1632751080000|2021-09-27 13:58:00|11833.9|11833.9|11838.7|11838.7|11838.7|11838.7|11833.9|11833.9|0
1632751090000|2021-09-27 13:58:10|11837.27|11837.27|11841.79|11841.79|11841.79|11841.79|11837.27|11837.27|0
1632751100000|2021-09-27 13:58:20|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|0
1632751110000|2021-09-27 13:58:30|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|11841.79|0
1632751120000|2021-09-27 13:58:40|11841.07|11841.07|11841.54|11841.54|11841.54|11841.54|11841.07|11841.07|0
1632751130000|2021-09-27 13:58:50|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|0
1632751140000|2021-09-27 13:59:00|11844.73|11844.73|11843.14|11843.14|11844.73|11844.73|11843.14|11843.14|0
1632751160000|2021-09-27 13:59:20|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|0
1632751200000|2021-09-27 14:00:00|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|0
1632751210000|2021-09-27 14:00:10|11845.93|11845.93|11845.93|11845.93|11845.93|11845.93|11845.93|11845.93|0
1632751220000|2021-09-27 14:00:20|11846.4|11846.4|11843.61|11843.61|11846.4|11846.4|11843.61|11843.61|0
1632751230000|2021-09-27 14:00:30|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|0
1632751240000|2021-09-27 14:00:40|11844.25|11844.25|11844.99|11844.99|11844.99|11844.99|11844.25|11844.25|0
1632751250000|2021-09-27 14:00:50|11846.1|11846.1|11844.66|11844.66|11846.1|11846.1|11844.66|11844.66|0
1632751260000|2021-09-27 14:01:00|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|0
1632751270000|2021-09-27 14:01:10|11845.29|11845.29|11844.81|11844.81|11845.29|11845.29|11844.81|11844.81|0
1632751280000|2021-09-27 14:01:20|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|0
1632751290000|2021-09-27 14:01:30|11844.81|11844.81|11845.92|11845.92|11845.92|11845.92|11844.81|11844.81|0
1632751300000|2021-09-27 14:01:40|11845.19|11845.19|11843.26|11843.26|11845.19|11845.19|11843.26|11843.26|0
1632751310000|2021-09-27 14:01:50|11841.04|11841.04|11839.93|11839.93|11841.04|11841.04|11839.93|11839.93|0
1632751330000|2021-09-27 14:02:10|11842.01|11842.01|11841.41|11841.41|11842.01|11842.01|11841.41|11841.41|0
1632751340000|2021-09-27 14:02:20|11842.14|11842.14|11843.74|11843.74|11843.74|11843.74|11842.14|11842.14|0
1632751360000|2021-09-27 14:02:40|11844.22|11844.22|11844.69|11844.69|11844.69|11844.69|11844.22|11844.22|0
1632751370000|2021-09-27 14:02:50|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|11845.17|0
1632751380000|2021-09-27 14:03:00|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|0
1632751390000|2021-09-27 14:03:10|11843.1|11843.1|11839.43|11839.43|11843.1|11843.1|11839.43|11839.43|0
1632751420000|2021-09-27 14:03:40|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|0
1632751430000|2021-09-27 14:03:50|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|0
1632751440000|2021-09-27 14:04:00|11837.85|11837.85|11835.05|11835.05|11837.85|11837.85|11835.05|11835.05|0
1632751450000|2021-09-27 14:04:10|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|0
1632751460000|2021-09-27 14:04:20|11829.79|11829.79|11828.2|11828.2|11829.79|11829.79|11828.2|11828.2|0
1632751470000|2021-09-27 14:04:30|11827.09|11827.09|11830.28|11830.28|11830.28|11830.28|11827.09|11827.09|0
1632751490000|2021-09-27 14:04:50|11829.55|11829.55|11827.72|11827.72|11829.55|11829.55|11827.72|11827.72|0
1632751510000|2021-09-27 14:05:10|11826.61|11826.61|11825.66|11825.66|11826.61|11826.61|11825.66|11825.66|0
1632751520000|2021-09-27 14:05:20|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|0
1632751540000|2021-09-27 14:05:40|11825.78|11825.78|11825.78|11825.78|11825.78|11825.78|11825.78|11825.78|0
1632751560000|2021-09-27 14:06:00|11822.59|11822.59|11820.35|11820.35|11822.59|11822.59|11820.35|11820.35|0
1632751580000|2021-09-27 14:06:20|11819.24|11819.24|11818.17|11818.17|11819.24|11819.24|11818.17|11818.17|0
1632751600000|2021-09-27 14:06:40|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|0
1632751610000|2021-09-27 14:06:50|11814.98|11814.98|11814.03|11814.03|11814.98|11814.98|11814.03|11814.03|0
1632751620000|2021-09-27 14:07:00|11814.76|11814.76|11813.17|11813.17|11814.76|11814.76|11813.17|11813.17|0
1632751630000|2021-09-27 14:07:10|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|0
1632751640000|2021-09-27 14:07:20|11813.17|11813.17|11813.64|11813.64|11813.64|11813.64|11813.17|11813.17|0
1632751680000|2021-09-27 14:08:00|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|0
1632751690000|2021-09-27 14:08:10|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|0
1632751700000|2021-09-27 14:08:20|11815.61|11815.61|11816.35|11816.35|11816.35|11816.35|11815.61|11815.61|0
1632751710000|2021-09-27 14:08:30|11817.94|11817.94|11817.94|11817.94|11817.94|11817.94|11817.94|11817.94|0
1632751730000|2021-09-27 14:08:50|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|11818.89|0
1632751740000|2021-09-27 14:09:00|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|0
1632751750000|2021-09-27 14:09:10|11822.09|11822.09|11822.09|11822.09|11822.09|11822.09|11822.09|11822.09|0
1632751780000|2021-09-27 14:09:40|11823.68|11823.68|11823.05|11823.05|11824.16|11824.16|11823.05|11823.05|0
1632751800000|2021-09-27 14:10:00|11821.45|11821.45|11820.98|11820.98|11821.45|11821.45|11820.98|11820.98|0
1632751820000|2021-09-27 14:10:20|11820.24|11820.24|11818.4|11818.4|11820.24|11820.24|11818.4|11818.4|0
1632751830000|2021-09-27 14:10:30|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|0
1632751840000|2021-09-27 14:10:40|11816.33|11816.33|11815.74|11815.74|11816.33|11816.33|11815.74|11815.74|0
1632751880000|2021-09-27 14:11:20|11812.54|11812.54|11811.44|11811.44|11812.54|11812.54|11811.44|11811.44|0
1632751910000|2021-09-27 14:11:50|11811.91|11811.91|11813.98|11813.98|11813.98|11813.98|11811.91|11811.91|0
1632751920000|2021-09-27 14:12:00|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|0
1632751930000|2021-09-27 14:12:10|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|0
1632751970000|2021-09-27 14:12:50|11815.34|11815.34|11816.06|11816.06|11816.06|11816.06|11815.34|11815.34|0
1632751980000|2021-09-27 14:13:00|11816.53|11816.53|11817.27|11817.27|11817.27|11817.27|11816.53|11816.53|0
1632752010000|2021-09-27 14:13:30|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|0
1632752020000|2021-09-27 14:13:40|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|0
1632752050000|2021-09-27 14:14:10|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|11813.83|0
1632752070000|2021-09-27 14:14:30|11813.35|11813.35|11811.04|11811.04|11813.35|11813.35|11811.04|11811.04|0
1632752080000|2021-09-27 14:14:40|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|0
1632752090000|2021-09-27 14:14:50|11808.71|11808.71|11808.71|11808.71|11808.71|11808.71|11808.71|11808.71|0
1632752110000|2021-09-27 14:15:10|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|0
1632752120000|2021-09-27 14:15:20|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|0
1632752130000|2021-09-27 14:15:30|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|0
1632752140000|2021-09-27 14:15:40|11808.71|11808.71|11807.51|11807.51|11808.71|11808.71|11805.92|11805.92|0
1632752170000|2021-09-27 14:16:10|11808.62|11808.62|11808.62|11808.62|11808.62|11808.62|11808.62|11808.62|0
1632752180000|2021-09-27 14:16:20|11811.81|11811.81|11810.7|11810.7|11811.81|11811.81|11810.7|11810.7|0
1632752210000|2021-09-27 14:16:50|11811.18|11811.18|11814.24|11814.24|11814.24|11814.24|11811.18|11811.18|0
1632752230000|2021-09-27 14:17:10|11813.77|11813.77|11815.36|11815.36|11815.36|11815.36|11813.77|11813.77|0
1632752240000|2021-09-27 14:17:20|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|0
1632752280000|2021-09-27 14:18:00|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|0
1632752290000|2021-09-27 14:18:10|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|0
1632752300000|2021-09-27 14:18:20|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11808.03|11808.03|0
1632752310000|2021-09-27 14:18:30|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|0
1632752330000|2021-09-27 14:18:50|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|0
1632752350000|2021-09-27 14:19:10|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|0
1632752370000|2021-09-27 14:19:30|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|0
1632752400000|2021-09-27 14:20:00|11810.51|11810.51|11813.7|11813.7|11813.7|11813.7|11810.51|11810.51|0
1632752410000|2021-09-27 14:20:10|11810.51|11810.51|11812.58|11812.58|11812.58|11812.58|11810.51|11810.51|0
1632752420000|2021-09-27 14:20:20|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|0
1632752430000|2021-09-27 14:20:30|11814.65|11814.65|11815.61|11815.61|11815.61|11815.61|11814.65|11814.65|0
1632752440000|2021-09-27 14:20:40|11816.08|11816.08|11815.13|11815.13|11816.08|11816.08|11815.13|11815.13|0
1632752450000|2021-09-27 14:20:50|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|11816.24|0
1632752460000|2021-09-27 14:21:00|11816.96|11816.96|11819.27|11819.27|11819.27|11819.27|11815.36|11815.36|0
1632752480000|2021-09-27 14:21:20|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|0
1632752490000|2021-09-27 14:21:30|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|0
1632752520000|2021-09-27 14:22:00|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|0
1632752540000|2021-09-27 14:22:20|11819.52|11819.52|11816.33|11816.33|11819.52|11819.52|11816.33|11816.33|0
1632752570000|2021-09-27 14:22:50|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|0
1632752580000|2021-09-27 14:23:00|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|0
1632752600000|2021-09-27 14:23:20|11817.29|11817.29|11818.88|11818.88|11818.88|11818.88|11817.29|11817.29|0
1632752610000|2021-09-27 14:23:30|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|0
1632752620000|2021-09-27 14:23:40|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|0
1632752630000|2021-09-27 14:23:50|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|0
1632752640000|2021-09-27 14:24:00|11823.66|11823.66|11822.06|11822.06|11823.66|11823.66|11822.06|11822.06|0
1632752650000|2021-09-27 14:24:10|11821.59|11821.59|11819.99|11819.99|11821.59|11821.59|11819.99|11819.99|0
1632752660000|2021-09-27 14:24:20|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|11818.4|0
1632752680000|2021-09-27 14:24:40|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|0
1632752700000|2021-09-27 14:25:00|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|11818.88|0
1632752710000|2021-09-27 14:25:10|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|11820.48|0
1632752730000|2021-09-27 14:25:30|11818.88|11818.88|11817.93|11817.93|11818.88|11818.88|11817.93|11817.93|0
1632752760000|2021-09-27 14:26:00|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|0
1632752770000|2021-09-27 14:26:10|11814.74|11814.74|11814.74|11814.74|11814.74|11814.74|11814.74|11814.74|0
1632752780000|2021-09-27 14:26:20|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|0
1632752800000|2021-09-27 14:26:40|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|0
1632752820000|2021-09-27 14:27:00|11815.21|11815.21|11815.21|11815.21|11815.21|11815.21|11815.21|11815.21|0
1632752830000|2021-09-27 14:27:10|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|0
1632752860000|2021-09-27 14:27:40|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|0
1632752870000|2021-09-27 14:27:50|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|0
1632752880000|2021-09-27 14:28:00|11811.31|11811.31|11810.83|11810.83|11811.31|11811.31|11810.83|11810.83|0
1632752920000|2021-09-27 14:28:40|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|0
1632752930000|2021-09-27 14:28:50|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|0
1632753000000|2021-09-27 14:30:00|11812.43|11812.43|11814.02|11814.02|11814.02|11814.02|11812.43|11812.43|0
1632753010000|2021-09-27 14:30:10|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|0
1632753020000|2021-09-27 14:30:20|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|0
1632753030000|2021-09-27 14:30:30|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|0
1632753050000|2021-09-27 14:30:50|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|0
1632753070000|2021-09-27 14:31:10|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|0
1632753110000|2021-09-27 14:31:50|11816.93|11816.93|11814.82|11814.82|11817.53|11817.53|11814.82|11814.82|0
1632753120000|2021-09-27 14:32:00|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|0
1632753130000|2021-09-27 14:32:10|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|0
1632753190000|2021-09-27 14:33:10|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|0
1632753200000|2021-09-27 14:33:20|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|0
1632753210000|2021-09-27 14:33:30|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|0
1632753230000|2021-09-27 14:33:50|11806.82|11806.82|11804.66|11804.66|11806.82|11806.82|11804.66|11804.66|0
1632753240000|2021-09-27 14:34:00|11803.07|11803.07|11802.12|11802.12|11803.07|11803.07|11802.12|11802.12|0
1632753260000|2021-09-27 14:34:20|11802.84|11802.84|11803.56|11803.56|11803.56|11803.56|11802.84|11802.84|0
1632753270000|2021-09-27 14:34:30|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|0
1632753280000|2021-09-27 14:34:40|11805.32|11805.32|11805.32|11805.32|11805.32|11805.32|11805.32|11805.32|0
1632753290000|2021-09-27 14:34:50|11804.2|11804.2|11804.2|11804.2|11804.2|11804.2|11804.2|11804.2|0
1632753300000|2021-09-27 14:35:00|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|0
1632753310000|2021-09-27 14:35:10|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|0
1632753370000|2021-09-27 14:36:10|11802.14|11802.14|11804.22|11804.22|11804.22|11804.22|11801.03|11801.03|0
1632753380000|2021-09-27 14:36:20|11805.33|11805.33|11808.52|11808.52|11808.52|11808.52|11805.33|11805.33|0
1632753420000|2021-09-27 14:37:00|11809.64|11809.64|11808.53|11808.53|11809.64|11809.64|11808.53|11808.53|0
1632753430000|2021-09-27 14:37:10|11810.12|11810.12|11811.24|11811.24|11811.24|11811.24|11810.12|11810.12|0
1632753440000|2021-09-27 14:37:20|11810.52|11810.52|11810.52|11810.52|11810.52|11810.52|11810.52|11810.52|0
1632753460000|2021-09-27 14:37:40|11812.12|11812.12|11810.52|11810.52|11812.12|11812.12|11810.52|11810.52|0
1632753480000|2021-09-27 14:38:00|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|0
1632753510000|2021-09-27 14:38:30|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|0
1632753520000|2021-09-27 14:38:40|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|0
1632753530000|2021-09-27 14:38:50|11808.59|11808.59|11809.31|11809.31|11809.31|11809.31|11808.59|11808.59|0
1632753590000|2021-09-27 14:39:50|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|11808.21|0
1632753600000|2021-09-27 14:40:00|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|0
1632753610000|2021-09-27 14:40:10|11808.69|11808.69|11809.65|11809.65|11809.65|11809.65|11808.69|11808.69|0
1632753620000|2021-09-27 14:40:20|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1632753630000|2021-09-27 14:40:30|11813.94|11813.94|11813.94|11813.94|11813.94|11813.94|11813.94|11813.94|0
1632753640000|2021-09-27 14:40:40|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|11814.42|0
1632753650000|2021-09-27 14:40:50|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|0
1632753660000|2021-09-27 14:41:00|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|0
1632753670000|2021-09-27 14:41:10|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1632753680000|2021-09-27 14:41:20|11814.81|11814.81|11817.02|11817.02|11817.02|11817.02|11814.81|11814.81|0
1632753690000|2021-09-27 14:41:30|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|0
1632753710000|2021-09-27 14:41:50|11819.87|11819.87|11818.13|11818.13|11819.87|11819.87|11817.66|11817.66|0
1632753720000|2021-09-27 14:42:00|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|0
1632753730000|2021-09-27 14:42:10|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|0
1632753750000|2021-09-27 14:42:30|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|0
1632753760000|2021-09-27 14:42:40|11820.46|11820.46|11820.94|11820.94|11820.94|11820.94|11820.46|11820.46|0
1632753780000|2021-09-27 14:43:00|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|0
1632753790000|2021-09-27 14:43:10|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|0
1632753800000|2021-09-27 14:43:20|11822.14|11822.14|11822.14|11822.14|11822.14|11822.14|11822.14|11822.14|0
1632753820000|2021-09-27 14:43:40|11820.55|11820.55|11822.14|11822.14|11822.14|11822.14|11820.55|11820.55|0
1632753830000|2021-09-27 14:43:50|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|0
1632753840000|2021-09-27 14:44:00|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|0
1632753870000|2021-09-27 14:44:30|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|0
1632753880000|2021-09-27 14:44:40|11817.86|11817.86|11817.12|11817.12|11817.86|11817.86|11817.12|11817.12|0
1632753900000|2021-09-27 14:45:00|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1632753920000|2021-09-27 14:45:20|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|0
1632753950000|2021-09-27 14:45:50|11813.91|11813.91|11811.69|11811.69|11813.91|11813.91|11811.69|11811.69|0
1632753960000|2021-09-27 14:46:00|11812.8|11812.8|11816.92|11816.92|11816.92|11816.92|11812.8|11812.8|0
1632754020000|2021-09-27 14:47:00|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|11816.44|0
1632754030000|2021-09-27 14:47:10|11816.92|11816.92|11813.97|11813.97|11816.92|11816.92|11813.97|11813.97|0
1632754040000|2021-09-27 14:47:20|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|0
1632754060000|2021-09-27 14:47:40|11812.85|11812.85|11811.74|11811.74|11812.85|11812.85|11811.74|11811.74|0
1632754100000|2021-09-27 14:48:20|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|0
1632754110000|2021-09-27 14:48:30|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|0
1632754120000|2021-09-27 14:48:40|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|0
1632754130000|2021-09-27 14:48:50|11813.31|11813.31|11814.42|11814.42|11814.42|11814.42|11813.31|11813.31|0
1632754140000|2021-09-27 14:49:00|11812.83|11812.83|11812.35|11812.35|11812.83|11812.83|11812.35|11812.35|0
1632754150000|2021-09-27 14:49:10|11813.46|11813.46|11813.46|11813.46|11813.46|11813.46|11813.46|11813.46|0
1632754160000|2021-09-27 14:49:20|11814.19|11814.19|11814.93|11814.93|11814.93|11814.93|11814.19|11814.19|0
1632754170000|2021-09-27 14:49:30|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11814.93|11814.93|0
1632754190000|2021-09-27 14:49:50|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|0
1632754200000|2021-09-27 14:50:00|11813.55|11813.55|11813.08|11813.08|11813.55|11813.55|11813.08|11813.08|0
1632754230000|2021-09-27 14:50:30|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|11813.08|11813.08|0
1632754240000|2021-09-27 14:50:40|11812.59|11812.59|11812.59|11812.59|11812.59|11812.59|11812.59|11812.59|0
1632754260000|2021-09-27 14:51:00|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|0
1632754270000|2021-09-27 14:51:10|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|0
1632754300000|2021-09-27 14:51:40|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|0
1632754320000|2021-09-27 14:52:00|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|0
1632754390000|2021-09-27 14:53:10|11814.19|11814.19|11814.19|11814.19|11814.19|11814.19|11814.19|11814.19|0
1632754420000|2021-09-27 14:53:40|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|11814.67|0
1632754430000|2021-09-27 14:53:50|11811.48|11811.48|11811|11811|11811.48|11811.48|11811|11811|0
1632754440000|2021-09-27 14:54:00|11812.6|11812.6|11812.12|11812.12|11812.6|11812.6|11812.12|11812.12|0
1632754450000|2021-09-27 14:54:10|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|0
1632754480000|2021-09-27 14:54:40|11811|11811|11807.19|11807.19|11811|11811|11807.19|11807.19|0
1632754490000|2021-09-27 14:54:50|11806.08|11806.08|11806.08|11806.08|11807.19|11807.19|11806.08|11806.08|0
1632754500000|2021-09-27 14:55:00|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|0
1632754510000|2021-09-27 14:55:10|11806|11806|11806|11806|11806|11806|11806|11806|0
1632754530000|2021-09-27 14:55:30|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|0
1632754540000|2021-09-27 14:55:40|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|0
1632754550000|2021-09-27 14:55:50|11803.68|11803.68|11802.57|11802.57|11803.68|11803.68|11802.57|11802.57|0
1632754560000|2021-09-27 14:56:00|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|0
1632754630000|2021-09-27 14:57:10|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|0
1632754640000|2021-09-27 14:57:20|11805.29|11805.29|11804.57|11804.57|11805.29|11805.29|11804.57|11804.57|0
1632754680000|2021-09-27 14:58:00|11805.04|11805.04|11803.93|11803.93|11805.52|11805.52|11803.93|11803.93|0
1632754690000|2021-09-27 14:58:10|11805.53|11805.53|11807.12|11807.12|11807.12|11807.12|11805.53|11805.53|0
1632754700000|2021-09-27 14:58:20|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|0
1632754710000|2021-09-27 14:58:30|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|0
1632754720000|2021-09-27 14:58:40|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|0
1632754740000|2021-09-27 14:59:00|11806.4|11806.4|11805.93|11805.93|11806.4|11806.4|11805.93|11805.93|0
1632754750000|2021-09-27 14:59:10|11804.33|11804.33|11806.55|11806.55|11806.55|11806.55|11804.33|11804.33|0
1632754780000|2021-09-27 14:59:40|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|0
1632754790000|2021-09-27 14:59:50|11808.01|11808.01|11807.5|11807.5|11808.61|11808.61|11807.5|11807.5|0
1632754830000|2021-09-27 15:00:30|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|0
1632754850000|2021-09-27 15:00:50|11809.09|11809.09|11809.09|11809.09|11809.09|11809.09|11809.09|11809.09|0
1632754860000|2021-09-27 15:01:00|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|0
1632754870000|2021-09-27 15:01:10|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|0
1632754880000|2021-09-27 15:01:20|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|0
1632754890000|2021-09-27 15:01:30|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|11812.77|0
1632754910000|2021-09-27 15:01:50|11812.05|11812.05|11811.33|11811.33|11812.05|11812.05|11811.33|11811.33|0
1632754960000|2021-09-27 15:02:40|11811.81|11811.81|11811.81|11811.81|11811.81|11811.81|11811.81|11811.81|0
1632754980000|2021-09-27 15:03:00|11813.4|11813.4|11814.52|11814.52|11814.52|11814.52|11812.93|11812.93|0
1632754990000|2021-09-27 15:03:10|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|0
1632755000000|2021-09-27 15:03:20|11816.59|11816.59|11820.41|11820.41|11820.41|11820.41|11816.59|11816.59|0
1632755010000|2021-09-27 15:03:30|11822|11822|11824.71|11824.71|11824.71|11824.71|11822|11822|0
1632755040000|2021-09-27 15:04:00|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|0
1632755060000|2021-09-27 15:04:20|11823.59|11823.59|11825.18|11825.18|11825.18|11825.18|11823.59|11823.59|0
1632755080000|2021-09-27 15:04:40|11825.91|11825.91|11827.51|11827.51|11827.51|11827.51|11825.91|11825.91|0
1632755090000|2021-09-27 15:04:50|11828.46|11828.46|11830.06|11830.06|11830.06|11830.06|11828.46|11828.46|0
1632755120000|2021-09-27 15:05:20|11827.99|11827.99|11827.99|11827.99|11827.99|11827.99|11827.99|11827.99|0
1632755130000|2021-09-27 15:05:30|11826.39|11826.39|11824.32|11824.32|11826.39|11826.39|11824.32|11824.32|0
1632755200000|2021-09-27 15:06:40|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|0
1632755230000|2021-09-27 15:07:10|11822.72|11822.72|11819.53|11819.53|11822.72|11822.72|11819.53|11819.53|0
1632755240000|2021-09-27 15:07:20|11821.13|11821.13|11821.76|11821.76|11822.24|11822.24|11821.13|11821.13|0
1632755250000|2021-09-27 15:07:30|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|0
1632755270000|2021-09-27 15:07:50|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|0
1632755290000|2021-09-27 15:08:10|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|11821.53|0
1632755300000|2021-09-27 15:08:20|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|0
1632755310000|2021-09-27 15:08:30|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|0
1632755330000|2021-09-27 15:08:50|11823.12|11823.12|11823.6|11823.6|11823.6|11823.6|11823.12|11823.12|0
1632755360000|2021-09-27 15:09:20|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|0
1632755380000|2021-09-27 15:09:40|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|0
1632755400000|2021-09-27 15:10:00|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|0
1632755410000|2021-09-27 15:10:10|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|0
1632755430000|2021-09-27 15:10:30|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|0
1632755440000|2021-09-27 15:10:40|11820.58|11820.58|11820.58|11820.58|11820.58|11820.58|11820.58|11820.58|0
1632755470000|2021-09-27 15:11:10|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|0
1632755480000|2021-09-27 15:11:20|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|0
1632755510000|2021-09-27 15:11:50|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|0
1632755520000|2021-09-27 15:12:00|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|0
1632755540000|2021-09-27 15:12:20|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|11822.53|0
1632755560000|2021-09-27 15:12:40|11821.26|11821.26|11821.26|11821.26|11821.85|11821.85|11821.26|11821.26|0
1632755600000|2021-09-27 15:13:20|11820.15|11820.15|11821.42|11821.42|11821.42|11821.42|11820.15|11820.15|0
1632755620000|2021-09-27 15:13:40|11821.9|11821.9|11821.9|11821.9|11821.9|11821.9|11821.9|11821.9|0
1632755690000|2021-09-27 15:14:50|11820.78|11820.78|11820.78|11820.78|11820.78|11820.78|11820.78|11820.78|0
1632755700000|2021-09-27 15:15:00|11819.51|11819.51|11817.19|11817.19|11819.51|11819.51|11816.31|11816.31|0
1632755720000|2021-09-27 15:15:20|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|0
1632755740000|2021-09-27 15:15:40|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|0
1632755760000|2021-09-27 15:16:00|11818.79|11818.79|11819.26|11819.26|11819.26|11819.26|11818.79|11818.79|0
1632755780000|2021-09-27 15:16:20|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|0
1632755800000|2021-09-27 15:16:40|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|0
1632755820000|2021-09-27 15:17:00|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|0
1632755830000|2021-09-27 15:17:10|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|11817.87|0
1632755840000|2021-09-27 15:17:20|11819.46|11819.46|11819.46|11819.46|11819.46|11819.46|11819.46|11819.46|0
1632755850000|2021-09-27 15:17:30|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|0
1632755880000|2021-09-27 15:18:00|11816.75|11816.75|11814.58|11814.58|11816.75|11816.75|11814.58|11814.58|0
1632755910000|2021-09-27 15:18:30|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|0
1632755940000|2021-09-27 15:19:00|11814.58|11814.58|11814.58|11814.58|11814.58|11814.58|11814.58|11814.58|0
1632755960000|2021-09-27 15:19:20|11814.1|11814.1|11811.78|11811.78|11814.1|11814.1|11811.78|11811.78|0
1632755970000|2021-09-27 15:19:30|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|0
1632755980000|2021-09-27 15:19:40|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|0
1632755990000|2021-09-27 15:19:50|11810.67|11810.67|11811.24|11811.24|11811.24|11811.24|11810.67|11810.67|0
1632756010000|2021-09-27 15:20:10|11810.13|11810.13|11808.29|11808.29|11810.13|11810.13|11808.29|11808.29|0
1632756050000|2021-09-27 15:20:50|11809.88|11809.88|11810.16|11810.16|11810.16|11810.16|11809.88|11809.88|0
1632756060000|2021-09-27 15:21:00|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|0
1632756070000|2021-09-27 15:21:10|11810.16|11810.16|11810.16|11810.16|11810.16|11810.16|11810.16|11810.16|0
1632756090000|2021-09-27 15:21:30|11809.53|11809.53|11809.53|11809.53|11809.53|11809.53|11809.53|11809.53|0
1632756130000|2021-09-27 15:22:10|11810.12|11810.12|11811.31|11811.31|11811.31|11811.31|11810.12|11810.12|0
1632756140000|2021-09-27 15:22:20|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|0
1632756150000|2021-09-27 15:22:30|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|0
1632756160000|2021-09-27 15:22:40|11810.21|11810.21|11812.09|11812.09|11812.09|11812.09|11810.21|11810.21|0
1632756170000|2021-09-27 15:22:50|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|0
1632756180000|2021-09-27 15:23:00|11814.32|11814.32|11815.43|11815.43|11815.43|11815.43|11814.32|11814.32|0
1632756190000|2021-09-27 15:23:10|11815.72|11815.72|11815.78|11815.78|11816.35|11816.35|11815.72|11815.72|0
1632756210000|2021-09-27 15:23:30|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|0
1632756220000|2021-09-27 15:23:40|11816.96|11816.96|11818.06|11818.06|11818.06|11818.06|11816.96|11816.96|0
1632756230000|2021-09-27 15:23:50|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|0
1632756240000|2021-09-27 15:24:00|11818.88|11818.88|11820.81|11820.81|11821.1|11821.1|11818.88|11818.88|0
1632756270000|2021-09-27 15:24:30|11820.52|11820.52|11822.12|11822.12|11822.12|11822.12|11820.52|11820.52|0
1632756280000|2021-09-27 15:24:40|11823.72|11823.72|11824.67|11824.67|11824.67|11824.67|11823.72|11823.72|0
1632756290000|2021-09-27 15:24:50|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|0
1632756300000|2021-09-27 15:25:00|11824.28|11824.28|11822.4|11822.4|11824.57|11824.57|11822.4|11822.4|0
1632756310000|2021-09-27 15:25:10|11819.21|11819.21|11820.42|11820.42|11820.42|11820.42|11819.21|11819.21|0
1632756320000|2021-09-27 15:25:20|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|0
1632756330000|2021-09-27 15:25:30|11822|11822|11822|11822|11822|11822|11822|11822|0
1632756340000|2021-09-27 15:25:40|11821.52|11821.52|11823.12|11823.12|11823.12|11823.12|11821.52|11821.52|0
1632756350000|2021-09-27 15:25:50|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|11822.39|0
1632756370000|2021-09-27 15:26:10|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|11823.5|0
1632756380000|2021-09-27 15:26:20|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|0
1632756390000|2021-09-27 15:26:30|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|0
1632756420000|2021-09-27 15:27:00|11823.72|11823.72|11822.14|11822.14|11823.72|11823.72|11822.14|11822.14|0
1632756430000|2021-09-27 15:27:10|11821.41|11821.41|11819.34|11819.34|11821.41|11821.41|11819.34|11819.34|0
1632756450000|2021-09-27 15:27:30|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|0
1632756460000|2021-09-27 15:27:40|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|0
1632756470000|2021-09-27 15:27:50|11815.86|11815.86|11815.38|11815.38|11815.86|11815.86|11815.38|11815.38|0
1632756490000|2021-09-27 15:28:10|11814.52|11814.52|11811.9|11811.9|11814.52|11814.52|11811.33|11811.33|0
1632756500000|2021-09-27 15:28:20|11812.38|11812.38|11811.26|11811.26|11813.33|11813.33|11811.26|11811.26|0
1632756510000|2021-09-27 15:28:30|11812.85|11812.85|11812.85|11812.85|11812.85|11812.85|11812.85|11812.85|0
1632756520000|2021-09-27 15:28:40|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|0
1632756530000|2021-09-27 15:28:50|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1632756540000|2021-09-27 15:29:00|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|0
1632756550000|2021-09-27 15:29:10|11809.45|11809.45|11810.45|11810.45|11811.04|11811.04|11809.45|11809.45|0
1632756560000|2021-09-27 15:29:20|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|0
1632756570000|2021-09-27 15:29:30|11807.73|11807.73|11807.24|11807.24|11807.73|11807.73|11805.4|11805.4|0
1632756580000|2021-09-27 15:29:40|11808.84|11808.84|11806.45|11806.45|11808.84|11808.84|11806.45|11806.45|0
1632756590000|2021-09-27 15:29:50|11806.92|11806.92|11813.61|11813.61|11815.51|11815.51|11806.92|11806.92|0
1632813300000|2021-09-28 07:15:00|11643.28|11643.28|11638.23|11638.23|11643.28|11643.28|11635.16|11635.16|0
1632813310000|2021-09-28 07:15:10|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1632813320000|2021-09-28 07:15:20|11638.23|11638.23|11637.12|11637.12|11638.23|11638.23|11637.12|11637.12|0
1632813330000|2021-09-28 07:15:30|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|0
1632813340000|2021-09-28 07:15:40|11633.8|11633.8|11628.23|11628.23|11633.8|11633.8|11628.23|11628.23|0
1632813350000|2021-09-28 07:15:50|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|0
1632813360000|2021-09-28 07:16:00|11625.99|11625.99|11629.16|11629.16|11629.16|11629.16|11625.99|11625.99|0
1632813370000|2021-09-28 07:16:10|11627.57|11627.57|11628.68|11628.68|11628.68|11628.68|11627.57|11627.57|0
1632813390000|2021-09-28 07:16:30|11628.2|11628.2|11626.86|11626.86|11628.2|11628.2|11626.86|11626.86|0
1632813410000|2021-09-28 07:16:50|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|0
1632813420000|2021-09-28 07:17:00|11624.4|11624.4|11624.11|11624.11|11624.4|11624.4|11624.11|11624.11|0
1632813440000|2021-09-28 07:17:20|11621.91|11621.91|11617.48|11617.48|11621.91|11621.91|11617.48|11617.48|0
1632813450000|2021-09-28 07:17:30|11611.1|11611.1|11609.5|11609.5|11611.1|11611.1|11609.5|11609.5|0
1632813460000|2021-09-28 07:17:40|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1632813490000|2021-09-28 07:18:10|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|0
1632813500000|2021-09-28 07:18:20|11605.39|11605.39|11599.99|11599.99|11605.39|11605.39|11599.99|11599.99|0
1632813510000|2021-09-28 07:18:30|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|0
1632813520000|2021-09-28 07:18:40|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1632813530000|2021-09-28 07:18:50|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|0
1632813540000|2021-09-28 07:19:00|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1632813550000|2021-09-28 07:19:10|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1632813560000|2021-09-28 07:19:20|11591.92|11591.92|11591.06|11591.06|11591.92|11591.92|11591.06|11591.06|0
1632813570000|2021-09-28 07:19:30|11589.47|11589.47|11589.94|11589.94|11589.94|11589.94|11589.47|11589.47|0
1632813580000|2021-09-28 07:19:40|11591.09|11591.09|11592.33|11592.33|11592.33|11592.33|11589.65|11589.65|0
1632813590000|2021-09-28 07:19:50|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|0
1632813600000|2021-09-28 07:20:00|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|0
1632813610000|2021-09-28 07:20:10|11590.72|11590.72|11587.15|11587.15|11590.72|11590.72|11586.42|11586.42|0
1632813620000|2021-09-28 07:20:20|11596.73|11596.73|11596.24|11596.24|11596.73|11596.73|11595.13|11595.13|0
1632813630000|2021-09-28 07:20:30|11597.35|11597.35|11601.17|11601.17|11601.17|11601.17|11597.35|11597.35|0
1632813650000|2021-09-28 07:20:50|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|0
1632813660000|2021-09-28 07:21:00|11597.68|11597.68|11596.09|11596.09|11597.68|11597.68|11596.09|11596.09|0
1632813670000|2021-09-28 07:21:10|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|0
1632813680000|2021-09-28 07:21:20|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1632813700000|2021-09-28 07:21:40|11595.63|11595.63|11596.26|11596.26|11596.26|11596.26|11594.05|11594.05|0
1632813710000|2021-09-28 07:21:50|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1632813730000|2021-09-28 07:22:10|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|0
1632813740000|2021-09-28 07:22:20|11598.33|11598.33|11596.74|11596.74|11598.33|11598.33|11596.74|11596.74|0
1632813750000|2021-09-28 07:22:30|11595.63|11595.63|11598.82|11598.82|11598.82|11598.82|11595.63|11595.63|0
1632813760000|2021-09-28 07:22:40|11599.3|11599.3|11598.19|11598.19|11599.3|11599.3|11598.19|11598.19|0
1632813770000|2021-09-28 07:22:50|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|0
1632813780000|2021-09-28 07:23:00|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|0
1632813790000|2021-09-28 07:23:10|11595.74|11595.74|11598.93|11598.93|11598.93|11598.93|11595.74|11595.74|0
1632813800000|2021-09-28 07:23:20|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|0
1632813850000|2021-09-28 07:24:10|11599.79|11599.79|11598.2|11598.2|11599.79|11599.79|11598.2|11598.2|0
1632813860000|2021-09-28 07:24:20|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|0
1632813870000|2021-09-28 07:24:30|11599.79|11599.79|11605.58|11605.58|11605.58|11605.58|11599.79|11599.79|0
1632813900000|2021-09-28 07:25:00|11602.38|11602.38|11597.88|11597.88|11602.38|11602.38|11597.63|11597.63|0
1632813910000|2021-09-28 07:25:10|11594.69|11594.69|11594.07|11594.07|11594.69|11594.69|11592.47|11592.47|0
1632813920000|2021-09-28 07:25:20|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1632813940000|2021-09-28 07:25:40|11588.8|11588.8|11588.52|11588.52|11588.8|11588.8|11588.23|11588.23|0
1632813950000|2021-09-28 07:25:50|11586.92|11586.92|11583.9|11583.9|11586.92|11586.92|11583.9|11583.9|0
1632813960000|2021-09-28 07:26:00|11584.85|11584.85|11585.8|11585.8|11585.8|11585.8|11584.85|11584.85|0
1632813990000|2021-09-28 07:26:30|11583.59|11583.59|11581.13|11581.13|11584.32|11584.32|11580.39|11580.39|0
1632814000000|2021-09-28 07:26:40|11581.86|11581.86|11583.04|11583.04|11583.33|11583.33|11581.86|11581.86|0
1632814010000|2021-09-28 07:26:50|11580.81|11580.81|11580.36|11580.36|11580.81|11580.81|11580.07|11580.07|0
1632814020000|2021-09-28 07:27:00|11577.39|11577.39|11580.58|11580.58|11580.58|11580.58|11577.39|11577.39|0
1632814040000|2021-09-28 07:27:20|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|0
1632814050000|2021-09-28 07:27:30|11582.52|11582.52|11586.73|11586.73|11587.3|11587.3|11582.52|11582.52|0
1632814060000|2021-09-28 07:27:40|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|0
1632814070000|2021-09-28 07:27:50|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1632814080000|2021-09-28 07:28:00|11589.19|11589.19|11590.05|11590.05|11591.9|11591.9|11589.19|11589.19|0
1632814120000|2021-09-28 07:28:40|11586.86|11586.86|11582.42|11582.42|11586.86|11586.86|11582.42|11582.42|0
1632814130000|2021-09-28 07:28:50|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|0
1632814140000|2021-09-28 07:29:00|11579.1|11579.1|11577.57|11577.57|11581.32|11581.32|11577.57|11577.57|0
1632814150000|2021-09-28 07:29:10|11575.33|11575.33|11575.97|11575.97|11576.45|11576.45|11575.33|11575.33|0
1632814160000|2021-09-28 07:29:20|11576.45|11576.45|11575.97|11575.97|11576.92|11576.92|11575.97|11575.97|0
1632814170000|2021-09-28 07:29:30|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|0
1632814200000|2021-09-28 07:30:00|11572.65|11572.65|11571.91|11571.91|11572.65|11572.65|11568.72|11568.72|0
1632814210000|2021-09-28 07:30:10|11571.18|11571.18|11569.59|11569.59|11571.18|11571.18|11569.59|11569.59|0
1632814220000|2021-09-28 07:30:20|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|0
1632814230000|2021-09-28 07:30:30|11566.55|11566.55|11563.21|11563.21|11566.55|11566.55|11563.21|11563.21|0
1632814240000|2021-09-28 07:30:40|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|0
1632814250000|2021-09-28 07:30:50|11562.74|11562.74|11562.74|11562.74|11562.74|11562.74|11562.74|11562.74|0
1632814260000|2021-09-28 07:31:00|11563.69|11563.69|11562.58|11562.58|11563.69|11563.69|11562.58|11562.58|0
1632814270000|2021-09-28 07:31:10|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|0
1632814280000|2021-09-28 07:31:20|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|0
1632814290000|2021-09-28 07:31:30|11562.09|11562.09|11560.5|11560.5|11562.09|11562.09|11560.5|11560.5|0
1632814300000|2021-09-28 07:31:40|11559.07|11559.07|11554.28|11554.28|11559.07|11559.07|11554.28|11554.28|0
1632814350000|2021-09-28 07:32:30|11555.88|11555.88|11557.48|11557.48|11557.48|11557.48|11555.88|11555.88|0
1632814360000|2021-09-28 07:32:40|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|0
1632814380000|2021-09-28 07:33:00|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|0
1632814390000|2021-09-28 07:33:10|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|0
1632814450000|2021-09-28 07:34:10|11560.27|11560.27|11560.27|11560.27|11560.27|11560.27|11560.27|11560.27|0
1632814460000|2021-09-28 07:34:20|11555.48|11555.48|11554.75|11554.75|11555.48|11555.48|11554.75|11554.75|0
1632814490000|2021-09-28 07:34:50|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|0
1632814500000|2021-09-28 07:35:00|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1632814510000|2021-09-28 07:35:10|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|0
1632814520000|2021-09-28 07:35:20|11548.63|11548.63|11551.82|11551.82|11551.82|11551.82|11547.03|11547.03|0
1632814530000|2021-09-28 07:35:30|11553.55|11553.55|11554.02|11554.02|11554.41|11554.41|11553.55|11553.55|0
1632814550000|2021-09-28 07:35:50|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1632814560000|2021-09-28 07:36:00|11550.69|11550.69|11551.64|11551.64|11551.64|11551.64|11550.69|11550.69|0
1632814570000|2021-09-28 07:36:10|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1632814580000|2021-09-28 07:36:20|11555.44|11555.44|11556.91|11556.91|11556.91|11556.91|11555.44|11555.44|0
1632814590000|2021-09-28 07:36:30|11553.72|11553.72|11557.04|11557.04|11557.04|11557.04|11553.72|11553.72|0
1632814610000|2021-09-28 07:36:50|11552.26|11552.26|11550.82|11550.82|11552.26|11552.26|11550.82|11550.82|0
1632814640000|2021-09-28 07:37:20|11550.34|11550.34|11549.23|11549.23|11550.34|11550.34|11549.23|11549.23|0
1632814660000|2021-09-28 07:37:40|11546.04|11546.04|11544.45|11544.45|11546.04|11546.04|11544.45|11544.45|0
1632814690000|2021-09-28 07:38:10|11547.64|11547.64|11551.46|11551.46|11551.46|11551.46|11547.64|11547.64|0
1632814700000|2021-09-28 07:38:20|11550.99|11550.99|11548.93|11548.93|11550.99|11550.99|11548.93|11548.93|0
1632814720000|2021-09-28 07:38:40|11548.45|11548.45|11547.98|11547.98|11548.45|11548.45|11547.98|11547.98|0
1632814730000|2021-09-28 07:38:50|11546.38|11546.38|11542.14|11542.14|11546.38|11546.38|11542.14|11542.14|0
1632814750000|2021-09-28 07:39:10|11543.73|11543.73|11542.63|11542.63|11543.73|11543.73|11542.63|11542.63|0
1632814760000|2021-09-28 07:39:20|11544.53|11544.53|11544.21|11544.21|11544.53|11544.53|11543.1|11543.1|0
1632814780000|2021-09-28 07:39:40|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|0
1632814800000|2021-09-28 07:40:00|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|0
1632814810000|2021-09-28 07:40:10|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1632814830000|2021-09-28 07:40:30|11542.61|11542.61|11542.14|11542.14|11545.81|11545.81|11542.14|11542.14|0
1632814850000|2021-09-28 07:40:50|11541.19|11541.19|11540.08|11540.08|11541.19|11541.19|11540.08|11540.08|0
1632814860000|2021-09-28 07:41:00|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1632814870000|2021-09-28 07:41:10|11536.15|11536.15|11541.89|11541.89|11541.89|11541.89|11536.15|11536.15|0
1632814890000|2021-09-28 07:41:30|11541.16|11541.16|11543.14|11543.14|11543.14|11543.14|11541.16|11541.16|0
1632814910000|2021-09-28 07:41:50|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|0
1632814920000|2021-09-28 07:42:00|11540.15|11540.15|11539.03|11539.03|11540.15|11540.15|11539.03|11539.03|0
1632814930000|2021-09-28 07:42:10|11538.08|11538.08|11533.29|11533.29|11538.08|11538.08|11533.29|11533.29|0
1632814950000|2021-09-28 07:42:30|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|0
1632814960000|2021-09-28 07:42:40|11535.13|11535.13|11535.87|11535.87|11535.87|11535.87|11535.13|11535.13|0
1632814970000|2021-09-28 07:42:50|11537.34|11537.34|11536.36|11536.36|11539.55|11539.55|11536.36|11536.36|0
1632814980000|2021-09-28 07:43:00|11539.55|11539.55|11541.15|11541.15|11541.15|11541.15|11539.55|11539.55|0
1632815000000|2021-09-28 07:43:20|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|0
1632815010000|2021-09-28 07:43:30|11539.46|11539.46|11541.37|11541.37|11541.37|11541.37|11539.46|11539.46|0
1632815030000|2021-09-28 07:43:50|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|0
1632815060000|2021-09-28 07:44:20|11540.4|11540.4|11539.45|11539.45|11540.4|11540.4|11539.45|11539.45|0
1632815070000|2021-09-28 07:44:30|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|0
1632815080000|2021-09-28 07:44:40|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|0
1632815090000|2021-09-28 07:44:50|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|0
1632815100000|2021-09-28 07:45:00|11530.98|11530.98|11536.88|11536.88|11536.88|11536.88|11530.98|11530.98|0
1632815110000|2021-09-28 07:45:10|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|0
1632815120000|2021-09-28 07:45:20|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|0
1632815130000|2021-09-28 07:45:30|11535.78|11535.78|11534.82|11534.82|11535.78|11535.78|11534.82|11534.82|0
1632815150000|2021-09-28 07:45:50|11534.25|11534.25|11538.87|11538.87|11538.87|11538.87|11534.25|11534.25|0
1632815160000|2021-09-28 07:46:00|11537.91|11537.91|11538.55|11538.55|11539.5|11539.5|11537.91|11537.91|0
1632815170000|2021-09-28 07:46:10|11539.02|11539.02|11544.49|11544.49|11544.96|11544.96|11539.02|11539.02|0
1632815200000|2021-09-28 07:46:40|11541.29|11541.29|11542.24|11542.24|11543.19|11543.19|11541.29|11541.29|0
1632815210000|2021-09-28 07:46:50|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|0
1632815240000|2021-09-28 07:47:20|11538.4|11538.4|11537.45|11537.45|11538.4|11538.4|11537.45|11537.45|0
1632815260000|2021-09-28 07:47:40|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|0
1632815280000|2021-09-28 07:48:00|11530.12|11530.12|11529.64|11529.64|11530.12|11530.12|11529.64|11529.64|0
1632815290000|2021-09-28 07:48:10|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1632815300000|2021-09-28 07:48:20|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|0
1632815320000|2021-09-28 07:48:40|11525.83|11525.83|11524.72|11524.72|11525.83|11525.83|11524.72|11524.72|0
1632815330000|2021-09-28 07:48:50|11523.61|11523.61|11523.61|11523.61|11523.61|11523.61|11523.61|11523.61|0
1632815350000|2021-09-28 07:49:10|11520.41|11520.41|11518.11|11518.11|11520.41|11520.41|11518.11|11518.11|0
1632815360000|2021-09-28 07:49:20|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|0
1632815370000|2021-09-28 07:49:30|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|0
1632815390000|2021-09-28 07:49:50|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|0
1632815410000|2021-09-28 07:50:10|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|11516.52|0
1632815430000|2021-09-28 07:50:30|11518.11|11518.11|11518.11|11518.11|11519.06|11519.06|11518.11|11518.11|0
1632815460000|2021-09-28 07:51:00|11518.59|11518.59|11518.59|11518.59|11518.59|11518.59|11518.59|11518.59|0
1632815470000|2021-09-28 07:51:10|11521.78|11521.78|11523.41|11523.41|11523.41|11523.41|11520.83|11520.83|0
1632815480000|2021-09-28 07:51:20|11524.52|11524.52|11526.11|11526.11|11526.11|11526.11|11521.32|11521.32|0
1632815510000|2021-09-28 07:51:50|11526.59|11526.59|11526.59|11526.59|11526.59|11526.59|11526.59|11526.59|0
1632815520000|2021-09-28 07:52:00|11526.87|11526.87|11530.07|11530.07|11530.07|11530.07|11526.87|11526.87|0
1632815530000|2021-09-28 07:52:10|11531.02|11531.02|11532.04|11532.04|11532.04|11532.04|11530.44|11530.44|0
1632815560000|2021-09-28 07:52:40|11532.51|11532.51|11532.04|11532.04|11532.51|11532.51|11532.04|11532.04|0
1632815580000|2021-09-28 07:53:00|11531.09|11531.09|11530.61|11530.61|11531.09|11531.09|11530.61|11530.61|0
1632815590000|2021-09-28 07:53:10|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1632815600000|2021-09-28 07:53:20|11525.09|11525.09|11526.2|11526.2|11526.2|11526.2|11525.09|11525.09|0
1632815620000|2021-09-28 07:53:40|11523.01|11523.01|11521.32|11521.32|11523.01|11523.01|11521.32|11521.32|0
1632815640000|2021-09-28 07:54:00|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|0
1632815660000|2021-09-28 07:54:20|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|0
1632815670000|2021-09-28 07:54:30|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|0
1632815680000|2021-09-28 07:54:40|11515.3|11515.3|11517.5|11517.5|11517.5|11517.5|11515.3|11515.3|0
1632815690000|2021-09-28 07:54:50|11519.7|11519.7|11514.66|11514.66|11519.7|11519.7|11514.66|11514.66|0
1632815700000|2021-09-28 07:55:00|11517.85|11517.85|11515.52|11515.52|11517.85|11517.85|11515.52|11515.52|0
1632815710000|2021-09-28 07:55:10|11515.05|11515.05|11514.31|11514.31|11515.05|11515.05|11514.31|11514.31|0
1632815720000|2021-09-28 07:55:20|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|0
1632815740000|2021-09-28 07:55:40|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|0
1632815760000|2021-09-28 07:56:00|11511.77|11511.77|11513.36|11513.36|11513.36|11513.36|11511.77|11511.77|0
1632815790000|2021-09-28 07:56:30|11513.84|11513.84|11513.21|11513.21|11513.84|11513.84|11512.73|11512.73|0
1632815800000|2021-09-28 07:56:40|11512.73|11512.73|11513.46|11513.46|11513.46|11513.46|11512.73|11512.73|0
1632815810000|2021-09-28 07:56:50|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1632815820000|2021-09-28 07:57:00|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|0
1632815840000|2021-09-28 07:57:20|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|0
1632815870000|2021-09-28 07:57:50|11518.08|11518.08|11516.49|11516.49|11518.08|11518.08|11516.49|11516.49|0
1632815900000|2021-09-28 07:58:20|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|0
1632815910000|2021-09-28 07:58:30|11513.31|11513.31|11512.19|11512.19|11513.31|11513.31|11512.19|11512.19|0
1632815920000|2021-09-28 07:58:40|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|0
1632815940000|2021-09-28 07:59:00|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|0
1632815950000|2021-09-28 07:59:10|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|0
1632815960000|2021-09-28 07:59:20|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|0
1632815970000|2021-09-28 07:59:30|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1632815990000|2021-09-28 07:59:50|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|0
1632816000000|2021-09-28 08:00:00|11511.79|11511.79|11511.39|11511.39|11511.79|11511.79|11509.08|11509.08|0
1632816020000|2021-09-28 08:00:20|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|0
1632816030000|2021-09-28 08:00:30|11518.89|11518.89|11518.6|11518.6|11518.89|11518.89|11518.6|11518.6|0
1632816040000|2021-09-28 08:00:40|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|0
1632816060000|2021-09-28 08:01:00|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|0
1632816070000|2021-09-28 08:01:10|11514.88|11514.88|11509.23|11509.23|11514.88|11514.88|11508.5|11508.5|0
1632816080000|2021-09-28 08:01:20|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|0
1632816140000|2021-09-28 08:02:20|11507.07|11507.07|11502.45|11502.45|11507.07|11507.07|11500.86|11500.86|0
1632816150000|2021-09-28 08:02:30|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|0
1632816160000|2021-09-28 08:02:40|11502.19|11502.19|11501.72|11501.72|11502.19|11502.19|11501.72|11501.72|0
1632816170000|2021-09-28 08:02:50|11500.12|11500.12|11496.8|11496.8|11500.12|11500.12|11496.8|11496.8|0
1632816180000|2021-09-28 08:03:00|11495.2|11495.2|11489.94|11489.94|11495.2|11495.2|11489.94|11489.94|0
1632816190000|2021-09-28 08:03:10|11486.75|11486.75|11486.11|11486.11|11486.75|11486.75|11484.84|11484.84|0
1632816200000|2021-09-28 08:03:20|11485.16|11485.16|11485.16|11485.16|11485.16|11485.16|11485.16|11485.16|0
1632816230000|2021-09-28 08:03:50|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|0
1632816250000|2021-09-28 08:04:10|11485.6|11485.6|11482.41|11482.41|11485.6|11485.6|11480.82|11480.82|0
1632816260000|2021-09-28 08:04:20|11482.89|11482.89|11484.48|11484.48|11484.48|11484.48|11482.89|11482.89|0
1632816270000|2021-09-28 08:04:30|11486.08|11486.08|11486.08|11486.08|11486.08|11486.08|11486.08|11486.08|0
1632816310000|2021-09-28 08:05:10|11486.55|11486.55|11486.08|11486.08|11486.55|11486.55|11486.08|11486.08|0
1632816320000|2021-09-28 08:05:20|11487.19|11487.19|11488.78|11488.78|11488.78|11488.78|11487.19|11487.19|0
1632816330000|2021-09-28 08:05:30|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|0
1632816340000|2021-09-28 08:05:40|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|0
1632816360000|2021-09-28 08:06:00|11489.27|11489.27|11486.46|11486.46|11489.27|11489.27|11486.46|11486.46|0
1632816370000|2021-09-28 08:06:10|11484.87|11484.87|11483.29|11483.29|11484.87|11484.87|11483.29|11483.29|0
1632816400000|2021-09-28 08:06:40|11478.5|11478.5|11482.55|11482.55|11482.55|11482.55|11477.77|11477.77|0
1632816430000|2021-09-28 08:07:10|11480.34|11480.34|11479.13|11479.13|11480.34|11480.34|11479.13|11479.13|0
1632816440000|2021-09-28 08:07:20|11482.32|11482.32|11474.34|11474.34|11482.32|11482.32|11474.34|11474.34|0
1632816450000|2021-09-28 08:07:30|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|0
1632816480000|2021-09-28 08:08:00|11478.26|11478.26|11478.26|11478.26|11478.26|11478.26|11478.26|11478.26|0
1632816490000|2021-09-28 08:08:10|11481.45|11481.45|11483.05|11483.05|11483.05|11483.05|11481.45|11481.45|0
1632816500000|2021-09-28 08:08:20|11481.45|11481.45|11480.98|11480.98|11481.45|11481.45|11480.98|11480.98|0
1632816520000|2021-09-28 08:08:40|11480.5|11480.5|11478.04|11478.04|11481.24|11481.24|11478.04|11478.04|0
1632816530000|2021-09-28 08:08:50|11478.78|11478.78|11480.25|11480.25|11480.25|11480.25|11478.78|11478.78|0
1632816540000|2021-09-28 08:09:00|11479.13|11479.13|11475.94|11475.94|11479.13|11479.13|11475.94|11475.94|0
1632816560000|2021-09-28 08:09:20|11475.2|11475.2|11471.89|11471.89|11475.2|11475.2|11471.42|11471.42|0
1632816580000|2021-09-28 08:09:40|11467.11|11467.11|11468.7|11468.7|11468.7|11468.7|11467.11|11467.11|0
1632816600000|2021-09-28 08:10:00|11471.89|11471.89|11470.52|11470.52|11473.49|11473.49|11470.52|11470.52|0
1632816610000|2021-09-28 08:10:10|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|0
1632816620000|2021-09-28 08:10:20|11465.16|11465.16|11460.86|11460.86|11465.16|11465.16|11460.86|11460.86|0
1632816630000|2021-09-28 08:10:30|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|0
1632816650000|2021-09-28 08:10:50|11458.48|11458.48|11458|11458|11458.48|11458.48|11458|11458|0
1632816660000|2021-09-28 08:11:00|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|0
1632816690000|2021-09-28 08:11:30|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|0
1632816710000|2021-09-28 08:11:50|11459.21|11459.21|11460.42|11460.42|11460.42|11460.42|11459.21|11459.21|0
1632816720000|2021-09-28 08:12:00|11457.23|11457.23|11458.38|11458.38|11459.69|11459.69|11457.23|11457.23|0
1632816740000|2021-09-28 08:12:20|11457.9|11457.9|11460.07|11460.07|11460.07|11460.07|11457.9|11457.9|0
1632816760000|2021-09-28 08:12:40|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|0
1632816770000|2021-09-28 08:12:50|11461.28|11461.28|11461.76|11461.76|11461.76|11461.76|11461.28|11461.28|0
1632816780000|2021-09-28 08:13:00|11463.35|11463.35|11466.53|11466.53|11466.53|11466.53|11461.76|11461.76|0
1632816800000|2021-09-28 08:13:20|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|0
1632816820000|2021-09-28 08:13:40|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|0
1632816830000|2021-09-28 08:13:50|11464.92|11464.92|11467.22|11467.22|11467.22|11467.22|11464.92|11464.92|0
1632816840000|2021-09-28 08:14:00|11468.33|11468.33|11469.45|11469.45|11469.45|11469.45|11468.33|11468.33|0
1632816860000|2021-09-28 08:14:20|11472.08|11472.08|11476.01|11476.01|11476.01|11476.01|11472.08|11472.08|0
1632816870000|2021-09-28 08:14:30|11477.12|11477.12|11476.11|11476.11|11477.71|11477.71|11476.11|11476.11|0
1632816900000|2021-09-28 08:15:00|11475.16|11475.16|11471.97|11471.97|11475.16|11475.16|11471.97|11471.97|0
1632816910000|2021-09-28 08:15:10|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|0
1632816950000|2021-09-28 08:15:50|11474.04|11474.04|11474.04|11474.04|11474.04|11474.04|11474.04|11474.04|0
1632816960000|2021-09-28 08:16:00|11475.64|11475.64|11478.66|11478.66|11478.66|11478.66|11475.64|11475.64|0
1632816970000|2021-09-28 08:16:10|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|0
1632817000000|2021-09-28 08:16:40|11476.11|11476.11|11471.33|11471.33|11476.11|11476.11|11468.14|11468.14|0
1632817010000|2021-09-28 08:16:50|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|0
1632817040000|2021-09-28 08:17:20|11471.33|11471.33|11469.86|11469.86|11471.33|11471.33|11469.86|11469.86|0
1632817050000|2021-09-28 08:17:30|11469.13|11469.13|11469.13|11469.13|11469.13|11469.13|11469.13|11469.13|0
1632817070000|2021-09-28 08:17:50|11465.94|11465.94|11467.53|11467.53|11467.53|11467.53|11465.94|11465.94|0
1632817080000|2021-09-28 08:18:00|11466.42|11466.42|11465.95|11465.95|11466.42|11466.42|11465.95|11465.95|0
1632817090000|2021-09-28 08:18:10|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|0
1632817100000|2021-09-28 08:18:20|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|0
1632817110000|2021-09-28 08:18:30|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|0
1632817120000|2021-09-28 08:18:40|11462.77|11462.77|11462.77|11462.77|11462.77|11462.77|11459.58|11459.58|0
1632817130000|2021-09-28 08:18:50|11464.36|11464.36|11465.1|11465.1|11465.1|11465.1|11464.36|11464.36|0
1632817140000|2021-09-28 08:19:00|11468.38|11468.38|11474.59|11474.59|11474.59|11474.59|11468.38|11468.38|0
1632817160000|2021-09-28 08:19:20|11475.7|11475.7|11479.37|11479.37|11479.37|11479.37|11475.7|11475.7|0
1632817180000|2021-09-28 08:19:40|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|0
1632817200000|2021-09-28 08:20:00|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|0
1632817210000|2021-09-28 08:20:10|11476.18|11476.18|11479.37|11479.37|11479.37|11479.37|11476.18|11476.18|0
1632817220000|2021-09-28 08:20:20|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|0
1632817230000|2021-09-28 08:20:30|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|0
1632817240000|2021-09-28 08:20:40|11481.37|11481.37|11481.08|11481.08|11481.37|11481.37|11481.08|11481.08|0
1632817250000|2021-09-28 08:20:50|11479.49|11479.49|11481.08|11481.08|11481.08|11481.08|11479.49|11479.49|0
1632817270000|2021-09-28 08:21:10|11481.56|11481.56|11481.56|11481.56|11481.56|11481.56|11481.56|11481.56|0
1632817280000|2021-09-28 08:21:20|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|0
1632817290000|2021-09-28 08:21:30|11484.25|11484.25|11484.88|11484.88|11485.36|11485.36|11484.25|11484.25|0
1632817300000|2021-09-28 08:21:40|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|0
1632817320000|2021-09-28 08:22:00|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|0
1632817340000|2021-09-28 08:22:20|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|0
1632817350000|2021-09-28 08:22:30|11483.79|11483.79|11481.08|11481.08|11483.79|11483.79|11481.08|11481.08|0
1632817360000|2021-09-28 08:22:40|11479.97|11479.97|11478.38|11478.38|11480.45|11480.45|11478.38|11478.38|0
1632817370000|2021-09-28 08:22:50|11477.9|11477.9|11477.43|11477.43|11477.9|11477.9|11477.43|11477.43|0
1632817380000|2021-09-28 08:23:00|11476.48|11476.48|11476.48|11476.48|11478.07|11478.07|11474.88|11474.88|0
1632817410000|2021-09-28 08:23:30|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|0
1632817430000|2021-09-28 08:23:50|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1632817440000|2021-09-28 08:24:00|11480.04|11480.04|11478.83|11478.83|11480.04|11480.04|11478.83|11478.83|0
1632817450000|2021-09-28 08:24:10|11479.56|11479.56|11478.83|11478.83|11479.56|11479.56|11478.83|11478.83|0
1632817460000|2021-09-28 08:24:20|11475.64|11475.64|11474.04|11474.04|11475.64|11475.64|11474.04|11474.04|0
1632817480000|2021-09-28 08:24:40|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|0
1632817500000|2021-09-28 08:25:00|11469.73|11469.73|11470.85|11470.85|11470.85|11470.85|11469.26|11469.26|0
1632817510000|2021-09-28 08:25:10|11471.81|11471.81|11471.81|11471.81|11471.81|11471.81|11471.81|11471.81|0
1632817520000|2021-09-28 08:25:20|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|0
1632817530000|2021-09-28 08:25:30|11479.92|11479.92|11480.65|11480.65|11480.65|11480.65|11479.92|11479.92|0
1632817550000|2021-09-28 08:25:50|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|11479.05|0
1632817560000|2021-09-28 08:26:00|11478.58|11478.58|11478.1|11478.1|11478.58|11478.58|11478.1|11478.1|0
1632817570000|2021-09-28 08:26:10|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|0
1632817590000|2021-09-28 08:26:30|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|11479.79|0
1632817600000|2021-09-28 08:26:40|11476.6|11476.6|11478.19|11478.19|11478.19|11478.19|11476.6|11476.6|0
1632817610000|2021-09-28 08:26:50|11478.67|11478.67|11480.84|11480.84|11480.84|11480.84|11478.67|11478.67|0
1632817620000|2021-09-28 08:27:00|11482.43|11482.43|11482.91|11482.91|11482.91|11482.91|11482.43|11482.43|0
1632817640000|2021-09-28 08:27:20|11482.18|11482.18|11481.7|11481.7|11482.18|11482.18|11481.7|11481.7|0
1632817660000|2021-09-28 08:27:40|11478.51|11478.51|11477.08|11477.08|11478.51|11478.51|11477.08|11477.08|0
1632817670000|2021-09-28 08:27:50|11473.89|11473.89|11473.89|11473.89|11473.89|11473.89|11473.89|11473.89|0
1632817680000|2021-09-28 08:28:00|11472.3|11472.3|11473.89|11473.89|11473.89|11473.89|11472.3|11472.3|0
1632817690000|2021-09-28 08:28:10|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|0
1632817710000|2021-09-28 08:28:30|11472.31|11472.31|11471.83|11471.83|11472.31|11472.31|11471.83|11471.83|0
1632817720000|2021-09-28 08:28:40|11471.1|11471.1|11471.1|11471.1|11471.1|11471.1|11471.1|11471.1|0
1632817730000|2021-09-28 08:28:50|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|0
1632817770000|2021-09-28 08:29:30|11468.64|11468.64|11470.24|11470.24|11470.24|11470.24|11468.64|11468.64|0
1632817800000|2021-09-28 08:30:00|11470.71|11470.71|11472.31|11472.31|11472.31|11472.31|11470.71|11470.71|0
1632817840000|2021-09-28 08:30:40|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|0
1632817850000|2021-09-28 08:30:50|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|11473.73|0
1632817860000|2021-09-28 08:31:00|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|0
1632817870000|2021-09-28 08:31:10|11473.99|11473.99|11473.99|11473.99|11473.99|11473.99|11473.99|11473.99|0
1632817900000|2021-09-28 08:31:40|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|11481.97|0
1632817910000|2021-09-28 08:31:50|11483.57|11483.57|11485.64|11485.64|11485.64|11485.64|11483.57|11483.57|0
1632817920000|2021-09-28 08:32:00|11487.23|11487.23|11487.23|11487.23|11488.34|11488.34|11487.23|11487.23|0
1632817930000|2021-09-28 08:32:10|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|0
1632817940000|2021-09-28 08:32:20|11489.15|11489.15|11490.01|11490.01|11490.01|11490.01|11488.28|11488.28|0
1632817950000|2021-09-28 08:32:30|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|0
1632817960000|2021-09-28 08:32:40|11493.81|11493.81|11494.55|11494.55|11494.55|11494.55|11493.81|11493.81|0
1632817970000|2021-09-28 08:32:50|11497.74|11497.74|11500.16|11500.16|11500.16|11500.16|11497.74|11497.74|0
1632817990000|2021-09-28 08:33:10|11501.43|11501.43|11501.14|11501.14|11501.43|11501.43|11501.14|11501.14|0
1632818000000|2021-09-28 08:33:20|11498.93|11498.93|11497.33|11497.33|11498.93|11498.93|11497.33|11497.33|0
1632818010000|2021-09-28 08:33:30|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|0
1632818020000|2021-09-28 08:33:40|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|0
1632818040000|2021-09-28 08:34:00|11497.24|11497.24|11497.24|11497.24|11497.24|11497.24|11497.24|11497.24|0
1632818050000|2021-09-28 08:34:10|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1632818060000|2021-09-28 08:34:20|11499.31|11499.31|11502.21|11502.21|11503.45|11503.45|11499.31|11499.31|0
1632818070000|2021-09-28 08:34:30|11503.8|11503.8|11512.52|11512.52|11512.52|11512.52|11503.8|11503.8|0
1632818080000|2021-09-28 08:34:40|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1632818090000|2021-09-28 08:34:50|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|0
1632818100000|2021-09-28 08:35:00|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|0
1632818110000|2021-09-28 08:35:10|11513.58|11513.58|11512.72|11512.72|11513.58|11513.58|11512.72|11512.72|0
1632818140000|2021-09-28 08:35:40|11511.61|11511.61|11512.56|11512.56|11512.56|11512.56|11511.61|11511.61|0
1632818150000|2021-09-28 08:35:50|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|0
1632818160000|2021-09-28 08:36:00|11510.65|11510.65|11510.65|11510.65|11512.24|11512.24|11510.65|11510.65|0
1632818180000|2021-09-28 08:36:20|11509.05|11509.05|11507.36|11507.36|11509.05|11509.05|11507.36|11507.36|0
1632818210000|2021-09-28 08:36:50|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|0
1632818220000|2021-09-28 08:37:00|11504.89|11504.89|11502.81|11502.81|11504.89|11504.89|11502.81|11502.81|0
1632818230000|2021-09-28 08:37:10|11503.29|11503.29|11503.29|11503.29|11503.29|11503.29|11503.29|11503.29|0
1632818330000|2021-09-28 08:38:50|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|0
1632818380000|2021-09-28 08:39:40|11502.34|11502.34|11502.81|11502.81|11502.81|11502.81|11502.34|11502.34|0
1632818390000|2021-09-28 08:39:50|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|0
1632818400000|2021-09-28 08:40:00|11500.36|11500.36|11493.69|11493.69|11500.36|11500.36|11493.69|11493.69|0
1632818420000|2021-09-28 08:40:20|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|0
1632818430000|2021-09-28 08:40:30|11493.2|11493.2|11496.1|11496.1|11496.1|11496.1|11492.91|11492.91|0
1632818450000|2021-09-28 08:40:50|11496.83|11496.83|11499.53|11499.53|11499.53|11499.53|11496.83|11496.83|0
1632818460000|2021-09-28 08:41:00|11500.63|11500.63|11499.53|11499.53|11500.63|11500.63|11499.53|11499.53|0
1632818470000|2021-09-28 08:41:10|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|0
1632818480000|2021-09-28 08:41:20|11497.94|11497.94|11500.01|11500.01|11500.01|11500.01|11497.94|11497.94|0
1632818490000|2021-09-28 08:41:30|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|0
1632818520000|2021-09-28 08:42:00|11503.83|11503.83|11503.83|11503.83|11505.42|11505.42|11503.83|11503.83|0
1632818530000|2021-09-28 08:42:10|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|0
1632818560000|2021-09-28 08:42:40|11503.83|11503.83|11503.35|11503.35|11503.83|11503.83|11503.35|11503.35|0
1632818580000|2021-09-28 08:43:00|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|0
1632818610000|2021-09-28 08:43:30|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|0
1632818620000|2021-09-28 08:43:40|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|0
1632818630000|2021-09-28 08:43:50|11504.3|11504.3|11505.61|11505.61|11505.9|11505.9|11504.3|11504.3|0
1632818640000|2021-09-28 08:44:00|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|0
1632818660000|2021-09-28 08:44:20|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|0
1632818730000|2021-09-28 08:45:30|11504.45|11504.45|11499.67|11499.67|11504.45|11504.45|11499.67|11499.67|0
1632818740000|2021-09-28 08:45:40|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|0
1632818760000|2021-09-28 08:46:00|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|0
1632818810000|2021-09-28 08:46:50|11502.22|11502.22|11505.41|11505.41|11505.41|11505.41|11502.22|11502.22|0
1632818830000|2021-09-28 08:47:10|11505.88|11505.88|11506.36|11506.36|11506.36|11506.36|11505.88|11505.88|0
1632818840000|2021-09-28 08:47:20|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|0
1632818870000|2021-09-28 08:47:50|11511.77|11511.77|11512.5|11512.5|11512.5|11512.5|11511.77|11511.77|0
1632818880000|2021-09-28 08:48:00|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|0
1632818900000|2021-09-28 08:48:20|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|0
1632818930000|2021-09-28 08:48:50|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|0
1632818940000|2021-09-28 08:49:00|11519.32|11519.32|11525.71|11525.71|11525.71|11525.71|11519.32|11519.32|0
1632818960000|2021-09-28 08:49:20|11529.03|11529.03|11531.24|11531.24|11531.24|11531.24|11529.03|11529.03|0
1632818990000|2021-09-28 08:49:50|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|0
1632819010000|2021-09-28 08:50:10|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|0
1632819020000|2021-09-28 08:50:20|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1632819030000|2021-09-28 08:50:30|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|0
1632819040000|2021-09-28 08:50:40|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|0
1632819050000|2021-09-28 08:50:50|11534.47|11534.47|11536.25|11536.25|11536.25|11536.25|11534.47|11534.47|0
1632819060000|2021-09-28 08:51:00|11537.36|11537.36|11537.94|11537.94|11537.94|11537.94|11537.36|11537.36|0
1632819080000|2021-09-28 08:51:20|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1632819100000|2021-09-28 08:51:40|11540.63|11540.63|11541.74|11541.74|11541.74|11541.74|11540.63|11540.63|0
1632819110000|2021-09-28 08:51:50|11543.33|11543.33|11543.33|11543.33|11543.33|11543.33|11543.33|11543.33|0
1632819130000|2021-09-28 08:52:10|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1632819140000|2021-09-28 08:52:20|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|0
1632819150000|2021-09-28 08:52:30|11546.3|11546.3|11547.25|11547.25|11547.25|11547.25|11546.3|11546.3|0
1632819170000|2021-09-28 08:52:50|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|0
1632819190000|2021-09-28 08:53:10|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1632819200000|2021-09-28 08:53:20|11552.49|11552.49|11553.44|11553.44|11553.44|11553.44|11552.01|11552.01|0
1632819210000|2021-09-28 08:53:30|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|0
1632819220000|2021-09-28 08:53:40|11554.87|11554.87|11556.3|11556.3|11556.77|11556.77|11554.87|11554.87|0
1632819230000|2021-09-28 08:53:50|11557.89|11557.89|11559.01|11559.01|11559.01|11559.01|11557.89|11557.89|0
1632819240000|2021-09-28 08:54:00|11560.12|11560.12|11559.64|11559.64|11560.12|11560.12|11559.64|11559.64|0
1632819250000|2021-09-28 08:54:10|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1632819260000|2021-09-28 08:54:20|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|0
1632819280000|2021-09-28 08:54:40|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|0
1632819310000|2021-09-28 08:55:10|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1632819320000|2021-09-28 08:55:20|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|0
1632819330000|2021-09-28 08:55:30|11568.6|11568.6|11571.93|11571.93|11571.93|11571.93|11568.6|11568.6|0
1632819350000|2021-09-28 08:55:50|11573.53|11573.53|11564.77|11564.77|11573.53|11573.53|11561.58|11561.58|0
1632819360000|2021-09-28 08:56:00|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|0
1632819380000|2021-09-28 08:56:20|11562.07|11562.07|11563.49|11563.49|11563.49|11563.49|11561.59|11561.59|0
1632819390000|2021-09-28 08:56:30|11566.68|11566.68|11571.47|11571.47|11571.47|11571.47|11566.68|11566.68|0
1632819410000|2021-09-28 08:56:50|11569.87|11569.87|11569.87|11569.87|11569.87|11569.87|11569.87|11569.87|0
1632819420000|2021-09-28 08:57:00|11568.28|11568.28|11566.38|11566.38|11568.28|11568.28|11566.38|11566.38|0
1632819430000|2021-09-28 08:57:10|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|0
1632819470000|2021-09-28 08:57:50|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1632819510000|2021-09-28 08:58:30|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1632819520000|2021-09-28 08:58:40|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|0
1632819530000|2021-09-28 08:58:50|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|0
1632819540000|2021-09-28 08:59:00|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1632819550000|2021-09-28 08:59:10|11564.66|11564.66|11564.19|11564.19|11564.66|11564.66|11564.19|11564.19|0
1632819600000|2021-09-28 09:00:00|11563.45|11563.45|11564.56|11564.56|11564.56|11564.56|11563.45|11563.45|0
1632819610000|2021-09-28 09:00:10|11566.16|11566.16|11561.37|11561.37|11566.16|11566.16|11561.37|11561.37|0
1632819660000|2021-09-28 09:01:00|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|0
1632819700000|2021-09-28 09:01:40|11561.85|11561.85|11562.61|11562.61|11562.61|11562.61|11561.66|11561.66|0
1632819710000|2021-09-28 09:01:50|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|0
1632819720000|2021-09-28 09:02:00|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1632819730000|2021-09-28 09:02:10|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|0
1632819740000|2021-09-28 09:02:20|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|0
1632819750000|2021-09-28 09:02:30|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1632819760000|2021-09-28 09:02:40|11558.71|11558.71|11554.43|11554.43|11558.71|11558.71|11554.43|11554.43|0
1632819770000|2021-09-28 09:02:50|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|0
1632819780000|2021-09-28 09:03:00|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|0
1632819790000|2021-09-28 09:03:10|11549.07|11549.07|11549.07|11549.07|11549.07|11549.07|11549.07|11549.07|0
1632819800000|2021-09-28 09:03:20|11550.17|11550.17|11555.91|11555.91|11555.91|11555.91|11550.17|11550.17|0
1632819830000|2021-09-28 09:03:50|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1632819840000|2021-09-28 09:04:00|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|0
1632819860000|2021-09-28 09:04:20|11556.65|11556.65|11558.19|11558.19|11558.19|11558.19|11556.65|11556.65|0
1632819900000|2021-09-28 09:05:00|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|0
1632819920000|2021-09-28 09:05:20|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|0
1632819930000|2021-09-28 09:05:30|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|0
1632819940000|2021-09-28 09:05:40|11560.88|11560.88|11563.6|11563.6|11563.6|11563.6|11560.88|11560.88|0
1632819950000|2021-09-28 09:05:50|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|0
1632819960000|2021-09-28 09:06:00|11561.76|11561.76|11563.35|11563.35|11563.35|11563.35|11561.76|11561.76|0
1632819970000|2021-09-28 09:06:10|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|0
1632819990000|2021-09-28 09:06:30|11558.56|11558.56|11560.64|11560.64|11560.64|11560.64|11558.56|11558.56|0
1632820000000|2021-09-28 09:06:40|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|0
1632820010000|2021-09-28 09:06:50|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|0
1632820030000|2021-09-28 09:07:10|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|0
1632820080000|2021-09-28 09:08:00|11566.72|11566.72|11567.2|11567.2|11567.2|11567.2|11566.72|11566.72|0
1632820090000|2021-09-28 09:08:10|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|0
1632820110000|2021-09-28 09:08:30|11571.01|11571.01|11571.58|11571.58|11571.58|11571.58|11571.01|11571.01|0
1632820120000|2021-09-28 09:08:40|11572.06|11572.06|11573.17|11573.17|11573.17|11573.17|11572.06|11572.06|0
1632820130000|2021-09-28 09:08:50|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|0
1632820140000|2021-09-28 09:09:00|11573.93|11573.93|11577.12|11577.12|11577.12|11577.12|11573.93|11573.93|0
1632820170000|2021-09-28 09:09:30|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1632820180000|2021-09-28 09:09:40|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|0
1632820230000|2021-09-28 09:10:30|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|0
1632820240000|2021-09-28 09:10:40|11571.57|11571.57|11573.17|11573.17|11573.17|11573.17|11571.57|11571.57|0
1632820260000|2021-09-28 09:11:00|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|0
1632820290000|2021-09-28 09:11:30|11570.38|11570.38|11564.02|11564.02|11570.38|11570.38|11564.02|11564.02|0
1632820300000|2021-09-28 09:11:40|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|0
1632820310000|2021-09-28 09:11:50|11560.09|11560.09|11559.62|11559.62|11560.09|11560.09|11559.62|11559.62|0
1632820330000|2021-09-28 09:12:10|11558.88|11558.88|11557.29|11557.29|11558.88|11558.88|11557.29|11557.29|0
1632820370000|2021-09-28 09:12:50|11555.86|11555.86|11554.43|11554.43|11555.86|11555.86|11554.43|11554.43|0
1632820380000|2021-09-28 09:13:00|11552.99|11552.99|11551.4|11551.4|11552.99|11552.99|11551.4|11551.4|0
1632820400000|2021-09-28 09:13:20|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1632820430000|2021-09-28 09:13:50|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|0
1632820450000|2021-09-28 09:14:10|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1632820460000|2021-09-28 09:14:20|11548.54|11548.54|11547.59|11547.59|11548.54|11548.54|11547.59|11547.59|0
1632820470000|2021-09-28 09:14:30|11544.4|11544.4|11537.17|11537.17|11544.4|11544.4|11537.17|11537.17|0
1632820490000|2021-09-28 09:14:50|11538.77|11538.77|11538.77|11538.77|11538.77|11538.77|11538.77|11538.77|0
1632820510000|2021-09-28 09:15:10|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1632820530000|2021-09-28 09:15:30|11538.78|11538.78|11537.66|11537.66|11538.78|11538.78|11537.66|11537.66|0
1632820560000|2021-09-28 09:16:00|11536.93|11536.93|11537.88|11537.88|11537.88|11537.88|11536.93|11536.93|0
1632820600000|2021-09-28 09:16:40|11534.69|11534.69|11533.09|11533.09|11534.69|11534.69|11533.09|11533.09|0
1632820610000|2021-09-28 09:16:50|11531.31|11531.31|11529.84|11529.84|11531.31|11531.31|11529.84|11529.84|0
1632820630000|2021-09-28 09:17:10|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|11528.24|0
1632820640000|2021-09-28 09:17:20|11527.96|11527.96|11527.96|11527.96|11527.96|11527.96|11527.96|11527.96|0
1632820670000|2021-09-28 09:17:50|11527.22|11527.22|11524.77|11524.77|11527.96|11527.96|11524.77|11524.77|0
1632820680000|2021-09-28 09:18:00|11524.18|11524.18|11521.43|11521.43|11524.77|11524.77|11521.43|11521.43|0
1632820690000|2021-09-28 09:18:10|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|0
1632820710000|2021-09-28 09:18:30|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|0
1632820720000|2021-09-28 09:18:40|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|0
1632820780000|2021-09-28 09:19:40|11517.03|11517.03|11515.43|11515.43|11517.03|11517.03|11515.43|11515.43|0
1632820790000|2021-09-28 09:19:50|11518.62|11518.62|11515.43|11515.43|11518.62|11518.62|11515.43|11515.43|0
1632820800000|2021-09-28 09:20:00|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|0
1632820830000|2021-09-28 09:20:30|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|0
1632820840000|2021-09-28 09:20:40|11511.53|11511.53|11511.53|11511.53|11511.53|11511.53|11511.53|11511.53|0
1632820860000|2021-09-28 09:21:00|11513.13|11513.13|11514.72|11514.72|11514.72|11514.72|11513.13|11513.13|0
1632820940000|2021-09-28 09:22:20|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|11515.2|0
1632820950000|2021-09-28 09:22:30|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1632820960000|2021-09-28 09:22:40|11513.13|11513.13|11510.71|11510.71|11513.13|11513.13|11510.43|11510.43|0
1632821010000|2021-09-28 09:23:30|11511|11511|11511|11511|11511|11511|11511|11511|0
1632821030000|2021-09-28 09:23:50|11510.53|11510.53|11510.05|11510.05|11510.53|11510.53|11510.05|11510.05|0
1632821040000|2021-09-28 09:24:00|11508.45|11508.45|11509.57|11509.57|11509.57|11509.57|11507.98|11507.98|0
1632821100000|2021-09-28 09:25:00|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|0
1632821110000|2021-09-28 09:25:10|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1632821120000|2021-09-28 09:25:20|11505.65|11505.65|11506.38|11506.38|11506.38|11506.38|11505.65|11505.65|0
1632821170000|2021-09-28 09:26:10|11505.91|11505.91|11510.69|11510.69|11510.69|11510.69|11505.91|11505.91|0
1632821200000|2021-09-28 09:26:40|11509.59|11509.59|11508|11508|11509.59|11509.59|11508|11508|0
1632821210000|2021-09-28 09:26:50|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|0
1632821220000|2021-09-28 09:27:00|11509.59|11509.59|11509.59|11509.59|11509.59|11509.59|11509.59|11509.59|0
1632821230000|2021-09-28 09:27:10|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1632821310000|2021-09-28 09:28:30|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1632821320000|2021-09-28 09:28:40|11506.73|11506.73|11508.32|11508.32|11508.32|11508.32|11506.73|11506.73|0
1632821330000|2021-09-28 09:28:50|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|0
1632821340000|2021-09-28 09:29:00|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|0
1632821360000|2021-09-28 09:29:20|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|0
1632821370000|2021-09-28 09:29:30|11512.61|11512.61|11512.61|11512.61|11512.61|11512.61|11512.61|11512.61|0
1632821380000|2021-09-28 09:29:40|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|0
1632821400000|2021-09-28 09:30:00|11511.66|11511.66|11505.92|11505.92|11511.66|11511.66|11505.92|11505.92|0
1632821410000|2021-09-28 09:30:10|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|0
1632821420000|2021-09-28 09:30:20|11506.78|11506.78|11508.38|11508.38|11508.38|11508.38|11506.78|11506.78|0
1632821440000|2021-09-28 09:30:40|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1632821450000|2021-09-28 09:30:50|11507.17|11507.17|11506.43|11506.43|11507.17|11507.17|11506.43|11506.43|0
1632821460000|2021-09-28 09:31:00|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1632821480000|2021-09-28 09:31:20|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|0
1632821520000|2021-09-28 09:32:00|11503|11503|11501.14|11501.14|11503|11503|11501.14|11501.14|0
1632821560000|2021-09-28 09:32:40|11501.88|11501.88|11505.19|11505.19|11505.19|11505.19|11501.88|11501.88|0
1632821570000|2021-09-28 09:32:50|11505.92|11505.92|11506.65|11506.65|11506.65|11506.65|11505.92|11505.92|0
1632821590000|2021-09-28 09:33:10|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1632821600000|2021-09-28 09:33:20|11508.12|11508.12|11509.72|11509.72|11509.72|11509.72|11508.12|11508.12|0
1632821610000|2021-09-28 09:33:30|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|0
1632821620000|2021-09-28 09:33:40|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|0
1632821630000|2021-09-28 09:33:50|11508.25|11508.25|11507.14|11507.14|11508.25|11508.25|11507.14|11507.14|0
1632821640000|2021-09-28 09:34:00|11505.55|11505.55|11507.14|11507.14|11507.14|11507.14|11505.55|11505.55|0
1632821650000|2021-09-28 09:34:10|11508.74|11508.74|11505.07|11505.07|11508.74|11508.74|11505.07|11505.07|0
1632821660000|2021-09-28 09:34:20|11503.92|11503.92|11503.63|11503.63|11503.92|11503.92|11503.63|11503.63|0
1632821680000|2021-09-28 09:34:40|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|0
1632821700000|2021-09-28 09:35:00|11506.44|11506.44|11511.96|11511.96|11511.96|11511.96|11506.44|11506.44|0
1632821720000|2021-09-28 09:35:20|11511.22|11511.22|11509.76|11509.76|11511.22|11511.22|11509.76|11509.76|0
1632821730000|2021-09-28 09:35:30|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|0
1632821780000|2021-09-28 09:36:20|11509.76|11509.76|11511.35|11511.35|11511.35|11511.35|11509.76|11509.76|0
1632821790000|2021-09-28 09:36:30|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|11512.21|0
1632821840000|2021-09-28 09:37:20|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|0
1632821860000|2021-09-28 09:37:40|11515.88|11515.88|11516.62|11516.62|11516.62|11516.62|11515.88|11515.88|0
1632821900000|2021-09-28 09:38:20|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|0
1632821940000|2021-09-28 09:39:00|11517.72|11517.72|11517.72|11517.72|11517.72|11517.72|11517.72|11517.72|0
1632821960000|2021-09-28 09:39:20|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|0
1632821970000|2021-09-28 09:39:30|11515.65|11515.65|11513.58|11513.58|11515.65|11515.65|11513.58|11513.58|0
1632821980000|2021-09-28 09:39:40|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|0
1632822010000|2021-09-28 09:40:10|11511|11511|11508.71|11508.71|11511|11511|11508.71|11508.71|0
1632822030000|2021-09-28 09:40:30|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|0
1632822060000|2021-09-28 09:41:00|11510.3|11510.3|11511.41|11511.41|11511.41|11511.41|11510.3|11510.3|0
1632822110000|2021-09-28 09:41:50|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1632822120000|2021-09-28 09:42:00|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|0
1632822130000|2021-09-28 09:42:10|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1632822160000|2021-09-28 09:42:40|11510.78|11510.78|11510.3|11510.3|11510.78|11510.78|11510.3|11510.3|0
1632822190000|2021-09-28 09:43:10|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|0
1632822210000|2021-09-28 09:43:30|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|0
1632822230000|2021-09-28 09:43:50|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|0
1632822240000|2021-09-28 09:44:00|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|0
1632822310000|2021-09-28 09:45:10|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1632822330000|2021-09-28 09:45:30|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1632822340000|2021-09-28 09:45:40|11505.4|11505.4|11504.45|11504.45|11505.4|11505.4|11504.45|11504.45|0
1632822360000|2021-09-28 09:46:00|11504.92|11504.92|11504.19|11504.19|11504.92|11504.92|11504.19|11504.19|0
1632822380000|2021-09-28 09:46:20|11501|11501|11501|11501|11501|11501|11501|11501|0
1632822390000|2021-09-28 09:46:30|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1632822400000|2021-09-28 09:46:40|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|0
1632822410000|2021-09-28 09:46:50|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|0
1632822420000|2021-09-28 09:47:00|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|0
1632822430000|2021-09-28 09:47:10|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|0
1632822440000|2021-09-28 09:47:20|11503.7|11503.7|11505.87|11505.87|11505.87|11505.87|11503.7|11503.7|0
1632822480000|2021-09-28 09:48:00|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|0
1632822500000|2021-09-28 09:48:20|11504.76|11504.76|11504.76|11504.76|11504.76|11504.76|11504.76|11504.76|0
1632822510000|2021-09-28 09:48:30|11507.95|11507.95|11507.47|11507.47|11507.95|11507.95|11507.47|11507.47|0
1632822530000|2021-09-28 09:48:50|11507|11507|11505.4|11505.4|11507|11507|11505.4|11505.4|0
1632822580000|2021-09-28 09:49:40|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|0
1632822610000|2021-09-28 09:50:10|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1632822620000|2021-09-28 09:50:20|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|0
1632822640000|2021-09-28 09:50:40|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|0
1632822650000|2021-09-28 09:50:50|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|0
1632822660000|2021-09-28 09:51:00|11498.46|11498.46|11496.57|11496.57|11498.46|11498.46|11496.57|11496.57|0
1632822680000|2021-09-28 09:51:20|11496.1|11496.1|11494.98|11494.98|11496.1|11496.1|11494.5|11494.5|0
1632822720000|2021-09-28 09:52:00|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|0
1632822730000|2021-09-28 09:52:10|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1632822770000|2021-09-28 09:52:50|11491.79|11491.79|11489.08|11489.08|11491.79|11491.79|11489.08|11489.08|0
1632822780000|2021-09-28 09:53:00|11488.61|11488.61|11487.42|11487.42|11488.61|11488.61|11487.42|11487.42|0
1632822800000|2021-09-28 09:53:20|11486.68|11486.68|11487.42|11487.42|11487.42|11487.42|11486.68|11486.68|0
1632822840000|2021-09-28 09:54:00|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|11487.71|0
1632822860000|2021-09-28 09:54:20|11488.18|11488.18|11488.66|11488.66|11488.66|11488.66|11488.18|11488.18|0
1632822870000|2021-09-28 09:54:30|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|11489.39|0
1632822880000|2021-09-28 09:54:40|11488.28|11488.28|11483.5|11483.5|11488.28|11488.28|11483.5|11483.5|0
1632822920000|2021-09-28 09:55:20|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|0
1632822940000|2021-09-28 09:55:40|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1632822950000|2021-09-28 09:55:50|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|0
1632822960000|2021-09-28 09:56:00|11480.95|11480.95|11482.54|11482.54|11482.54|11482.54|11480.95|11480.95|0
1632823020000|2021-09-28 09:57:00|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|0
1632823040000|2021-09-28 09:57:20|11482.76|11482.76|11482.76|11482.76|11482.76|11482.76|11482.76|11482.76|0
1632823060000|2021-09-28 09:57:40|11481.17|11481.17|11479.57|11479.57|11481.17|11481.17|11479.57|11479.57|0
1632823120000|2021-09-28 09:58:40|11477.98|11477.98|11479.57|11479.57|11479.57|11479.57|11477.98|11477.98|0
1632823130000|2021-09-28 09:58:50|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|0
1632823140000|2021-09-28 09:59:00|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|0
1632823150000|2021-09-28 09:59:10|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|0
1632823160000|2021-09-28 09:59:20|11475.24|11475.24|11475.71|11475.71|11475.71|11475.71|11475.24|11475.24|0
1632823190000|2021-09-28 09:59:50|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1632823220000|2021-09-28 10:00:20|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|0
1632823260000|2021-09-28 10:01:00|11475.07|11475.07|11476.67|11476.67|11476.67|11476.67|11475.07|11475.07|0
1632823310000|2021-09-28 10:01:50|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|0
1632823320000|2021-09-28 10:02:00|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|0
1632823330000|2021-09-28 10:02:10|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|0
1632823340000|2021-09-28 10:02:20|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|0
1632823360000|2021-09-28 10:02:40|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|0
1632823400000|2021-09-28 10:03:20|11479.74|11479.74|11480.89|11480.89|11480.89|11480.89|11479.74|11479.74|0
1632823440000|2021-09-28 10:04:00|11480.3|11480.3|11480.89|11480.89|11480.89|11480.89|11480.3|11480.3|0
1632823460000|2021-09-28 10:04:20|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|0
1632823470000|2021-09-28 10:04:30|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|0
1632823490000|2021-09-28 10:04:50|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1632823500000|2021-09-28 10:05:00|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|0
1632823530000|2021-09-28 10:05:30|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|0
1632823560000|2021-09-28 10:06:00|11479.47|11479.47|11478.51|11478.51|11479.47|11479.47|11478.51|11478.51|0
1632823580000|2021-09-28 10:06:20|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|0
1632823600000|2021-09-28 10:06:40|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|0
1632823620000|2021-09-28 10:07:00|11476.07|11476.07|11475.11|11475.11|11476.07|11476.07|11475.11|11475.11|0
1632823630000|2021-09-28 10:07:10|11471.92|11471.92|11471.92|11471.92|11471.92|11471.92|11471.92|11471.92|0
1632823640000|2021-09-28 10:07:20|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|11471.64|0
1632823660000|2021-09-28 10:07:40|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|0
1632823670000|2021-09-28 10:07:50|11471.64|11471.64|11472.59|11472.59|11473.06|11473.06|11471.64|11471.64|0
1632823680000|2021-09-28 10:08:00|11474.18|11474.18|11471.95|11471.95|11474.18|11474.18|11471.95|11471.95|0
1632823710000|2021-09-28 10:08:30|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|0
1632823720000|2021-09-28 10:08:40|11474.02|11474.02|11475.61|11475.61|11475.61|11475.61|11474.02|11474.02|0
1632823740000|2021-09-28 10:09:00|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|0
1632823750000|2021-09-28 10:09:10|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|0
1632823780000|2021-09-28 10:09:40|11477.4|11477.4|11477.69|11477.69|11477.69|11477.69|11477.4|11477.4|0
1632823790000|2021-09-28 10:09:50|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|11476.09|0
1632823800000|2021-09-28 10:10:00|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|0
1632823850000|2021-09-28 10:10:50|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1632823860000|2021-09-28 10:11:00|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|0
1632823910000|2021-09-28 10:11:50|11474.49|11474.49|11472.42|11472.42|11474.49|11474.49|11472.42|11472.42|0
1632823930000|2021-09-28 10:12:10|11472.14|11472.14|11472.42|11472.42|11472.42|11472.42|11472.14|11472.14|0
1632823950000|2021-09-28 10:12:30|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|0
1632823960000|2021-09-28 10:12:40|11470.76|11470.76|11470.76|11470.76|11470.76|11470.76|11470.76|11470.76|0
1632823970000|2021-09-28 10:12:50|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|0
1632824000000|2021-09-28 10:13:20|11470.76|11470.76|11472.35|11472.35|11472.35|11472.35|11469.16|11469.16|0
1632824040000|2021-09-28 10:14:00|11471.88|11471.88|11471.4|11471.4|11471.88|11471.88|11471.4|11471.4|0
1632824060000|2021-09-28 10:14:20|11469.81|11469.81|11469.81|11469.81|11469.81|11469.81|11469.81|11469.81|0
1632824090000|2021-09-28 10:14:50|11468.21|11468.21|11468.21|11468.21|11468.21|11468.21|11468.21|11468.21|0
1632824120000|2021-09-28 10:15:20|11465.91|11465.91|11465.62|11465.62|11465.91|11465.91|11465.62|11465.62|0
1632824130000|2021-09-28 10:15:30|11465.14|11465.14|11465.14|11465.14|11465.14|11465.14|11465.14|11465.14|0
1632824140000|2021-09-28 10:15:40|11464.41|11464.41|11463.68|11463.68|11464.41|11464.41|11463.68|11463.68|0
1632824150000|2021-09-28 10:15:50|11464.41|11464.41|11464.89|11464.89|11464.89|11464.89|11463.3|11463.3|0
1632824170000|2021-09-28 10:16:10|11465.18|11465.18|11469.32|11469.32|11469.32|11469.32|11465.18|11465.18|0
1632824180000|2021-09-28 10:16:20|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|0
1632824220000|2021-09-28 10:17:00|11467.73|11467.73|11469.32|11469.32|11469.32|11469.32|11467.73|11467.73|0
1632824240000|2021-09-28 10:17:20|11469.8|11469.8|11469.8|11469.8|11469.8|11469.8|11469.8|11469.8|0
1632824260000|2021-09-28 10:17:40|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1632824320000|2021-09-28 10:18:40|11469.51|11469.51|11469.51|11469.51|11469.51|11469.51|11469.51|11469.51|0
1632824330000|2021-09-28 10:18:50|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|11468.56|0
1632824370000|2021-09-28 10:19:30|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|0
1632824420000|2021-09-28 10:20:20|11471.11|11471.11|11472.57|11472.57|11472.57|11472.57|11471.11|11471.11|0
1632824450000|2021-09-28 10:20:50|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|0
1632824470000|2021-09-28 10:21:10|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|0
1632824480000|2021-09-28 10:21:20|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|0
1632824500000|2021-09-28 10:21:40|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|0
1632824530000|2021-09-28 10:22:10|11466.58|11466.58|11466.58|11466.58|11466.58|11466.58|11466.58|11466.58|0
1632824570000|2021-09-28 10:22:50|11464.51|11464.51|11464.51|11464.51|11464.51|11464.51|11464.51|11464.51|0
1632824610000|2021-09-28 10:23:30|11464.98|11464.98|11464.98|11464.98|11464.98|11464.98|11464.98|11464.98|0
1632824640000|2021-09-28 10:24:00|11464.51|11464.51|11463.46|11463.46|11464.51|11464.51|11463.46|11463.46|0
1632824650000|2021-09-28 10:24:10|11465.05|11465.05|11466.65|11466.65|11466.65|11466.65|11465.05|11465.05|0
1632824680000|2021-09-28 10:24:40|11467.6|11467.6|11467.89|11467.89|11467.89|11467.89|11467.6|11467.6|0
1632824690000|2021-09-28 10:24:50|11468.17|11468.17|11470.39|11470.39|11470.39|11470.39|11468.17|11468.17|0
1632824700000|2021-09-28 10:25:00|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|0
1632824760000|2021-09-28 10:26:00|11471.89|11471.89|11471.89|11471.89|11471.89|11471.89|11471.89|11471.89|0
1632824800000|2021-09-28 10:26:40|11473.49|11473.49|11472.48|11472.48|11473.49|11473.49|11471.89|11471.89|0
1632824840000|2021-09-28 10:27:20|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|0
1632824890000|2021-09-28 10:28:10|11474.17|11474.17|11478.46|11478.46|11478.46|11478.46|11474.17|11474.17|0
1632824990000|2021-09-28 10:29:50|11478.93|11478.93|11478.93|11478.93|11478.93|11478.93|11478.93|11478.93|0
1632825050000|2021-09-28 10:30:50|11479.88|11479.88|11480.46|11480.46|11480.46|11480.46|11479.88|11479.88|0
1632825060000|2021-09-28 10:31:00|11481.61|11481.61|11484.8|11484.8|11484.8|11484.8|11481.61|11481.61|0
1632825070000|2021-09-28 10:31:10|11486.4|11486.4|11486.87|11486.87|11486.87|11486.87|11486.4|11486.4|0
1632825090000|2021-09-28 10:31:30|11487.25|11487.25|11487.51|11487.51|11487.51|11487.51|11487.25|11487.25|0
1632825120000|2021-09-28 10:32:00|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|0
1632825130000|2021-09-28 10:32:10|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|0
1632825150000|2021-09-28 10:32:30|11496.27|11496.27|11497.13|11497.13|11497.13|11497.13|11496.27|11496.27|0
1632825170000|2021-09-28 10:32:50|11498.08|11498.08|11502.87|11502.87|11502.87|11502.87|11498.08|11498.08|0
1632825180000|2021-09-28 10:33:00|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|0
1632825200000|2021-09-28 10:33:20|11502.38|11502.38|11500.79|11500.79|11502.38|11502.38|11500.79|11500.79|0
1632825220000|2021-09-28 10:33:40|11499.68|11499.68|11497.46|11497.46|11499.68|11499.68|11497.46|11497.46|0
1632825280000|2021-09-28 10:34:40|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|0
1632825300000|2021-09-28 10:35:00|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|0
1632825310000|2021-09-28 10:35:10|11495.23|11495.23|11496.87|11496.87|11497.46|11497.46|11495.23|11495.23|0
1632825360000|2021-09-28 10:36:00|11496.39|11496.39|11497.51|11497.51|11497.51|11497.51|11495.92|11495.92|0
1632825380000|2021-09-28 10:36:20|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|11499.11|0
1632825400000|2021-09-28 10:36:40|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|0
1632825410000|2021-09-28 10:36:50|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|0
1632825420000|2021-09-28 10:37:00|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|0
1632825460000|2021-09-28 10:37:40|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1632825470000|2021-09-28 10:37:50|11499.13|11499.13|11498.18|11498.18|11499.13|11499.13|11498.18|11498.18|0
1632825510000|2021-09-28 10:38:30|11499.29|11499.29|11500.41|11500.41|11500.41|11500.41|11499.29|11499.29|0
1632825520000|2021-09-28 10:38:40|11499.94|11499.94|11502.65|11502.65|11502.65|11502.65|11499.94|11499.94|0
1632825530000|2021-09-28 10:38:50|11501.05|11501.05|11498.03|11498.03|11501.05|11501.05|11498.03|11498.03|0
1632825560000|2021-09-28 10:39:20|11496.92|11496.92|11496.19|11496.19|11496.92|11496.92|11496.19|11496.19|0
1632825600000|2021-09-28 10:40:00|11495.61|11495.61|11495.32|11495.32|11495.61|11495.61|11495.32|11495.32|0
1632825610000|2021-09-28 10:40:10|11490.54|11490.54|11491.03|11491.03|11491.03|11491.03|11489.43|11489.43|0
1632825630000|2021-09-28 10:40:30|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|0
1632825690000|2021-09-28 10:41:30|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1632825700000|2021-09-28 10:41:40|11493.01|11493.01|11492.05|11492.05|11493.01|11493.01|11492.05|11492.05|0
1632825720000|2021-09-28 10:42:00|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|0
1632825740000|2021-09-28 10:42:20|11488.39|11488.39|11486.79|11486.79|11488.39|11488.39|11486.79|11486.79|0
1632825750000|2021-09-28 10:42:30|11488.39|11488.39|11486.32|11486.32|11488.39|11488.39|11486.32|11486.32|0
1632825770000|2021-09-28 10:42:50|11487.91|11487.91|11487.91|11487.91|11487.91|11487.91|11487.91|11487.91|0
1632825780000|2021-09-28 10:43:00|11489.51|11489.51|11490.24|11490.24|11490.24|11490.24|11489.51|11489.51|0
1632825810000|2021-09-28 10:43:30|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|0
1632825830000|2021-09-28 10:43:50|11491.26|11491.26|11488.07|11488.07|11491.26|11491.26|11488.07|11488.07|0
1632825860000|2021-09-28 10:44:20|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|0
1632825880000|2021-09-28 10:44:40|11486.19|11486.19|11485.61|11485.61|11486.19|11486.19|11485.61|11485.61|0
1632825890000|2021-09-28 10:44:50|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|0
1632825900000|2021-09-28 10:45:00|11486.57|11486.57|11487.04|11487.04|11487.04|11487.04|11486.57|11486.57|0
1632825910000|2021-09-28 10:45:10|11489.26|11489.26|11492.69|11492.69|11492.69|11492.69|11489.26|11489.26|0
1632825960000|2021-09-28 10:46:00|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|0
1632825980000|2021-09-28 10:46:20|11495.4|11495.4|11497|11497|11497|11497|11495.4|11495.4|0
1632825990000|2021-09-28 10:46:30|11497.86|11497.86|11497.86|11497.86|11498.15|11498.15|11497.86|11497.86|0
1632826000000|2021-09-28 10:46:40|11498.81|11498.81|11499.92|11499.92|11499.92|11499.92|11498.81|11498.81|0
1632826060000|2021-09-28 10:47:40|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|0
1632826070000|2021-09-28 10:47:50|11507.04|11507.04|11510.81|11510.81|11510.81|11510.81|11507.04|11507.04|0
1632826080000|2021-09-28 10:48:00|11512.41|11512.41|11514|11514|11514|11514|11512.41|11512.41|0
1632826090000|2021-09-28 10:48:10|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1632826110000|2021-09-28 10:48:30|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|0
1632826120000|2021-09-28 10:48:40|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1632826200000|2021-09-28 10:50:00|11518.5|11518.5|11518.98|11518.98|11518.98|11518.98|11518.5|11518.5|0
1632826220000|2021-09-28 10:50:20|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|0
1632826250000|2021-09-28 10:50:50|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|0
1632826260000|2021-09-28 10:51:00|11522.08|11522.08|11520.48|11520.48|11522.08|11522.08|11520.48|11520.48|0
1632826270000|2021-09-28 10:51:10|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|0
1632826280000|2021-09-28 10:51:20|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1632826310000|2021-09-28 10:51:50|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|11520.96|0
1632826320000|2021-09-28 10:52:00|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|0
1632826360000|2021-09-28 10:52:40|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|0
1632826370000|2021-09-28 10:52:50|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|0
1632826390000|2021-09-28 10:53:10|11518.41|11518.41|11514.36|11514.36|11518.41|11518.41|11514.36|11514.36|0
1632826400000|2021-09-28 10:53:20|11515.95|11515.95|11514.36|11514.36|11515.95|11515.95|11514.36|11514.36|0
1632826440000|2021-09-28 10:54:00|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|0
1632826490000|2021-09-28 10:54:50|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|0
1632826500000|2021-09-28 10:55:00|11513.78|11513.78|11513.97|11513.97|11514.26|11514.26|11513.78|11513.78|0
1632826530000|2021-09-28 10:55:30|11517.16|11517.16|11518.75|11518.75|11518.75|11518.75|11517.16|11517.16|0
1632826540000|2021-09-28 10:55:40|11517.65|11517.65|11519.24|11519.24|11519.24|11519.24|11517.65|11517.65|0
1632826560000|2021-09-28 10:56:00|11520.84|11520.84|11521.13|11521.13|11521.13|11521.13|11520.84|11520.84|0
1632826610000|2021-09-28 10:56:50|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1632826620000|2021-09-28 10:57:00|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|0
1632826630000|2021-09-28 10:57:10|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|0
1632826640000|2021-09-28 10:57:20|11526.51|11526.51|11525.65|11525.65|11526.51|11526.51|11524.91|11524.91|0
1632826700000|2021-09-28 10:58:20|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|0
1632826710000|2021-09-28 10:58:30|11528.67|11528.67|11527.07|11527.07|11528.67|11528.67|11527.07|11527.07|0
1632826740000|2021-09-28 10:59:00|11525.97|11525.97|11526.7|11526.7|11526.7|11526.7|11525.97|11525.97|0
1632826750000|2021-09-28 10:59:10|11528.77|11528.77|11528.77|11528.77|11528.77|11528.77|11528.77|11528.77|0
1632826760000|2021-09-28 10:59:20|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|0
1632826790000|2021-09-28 10:59:50|11525.43|11525.43|11524.48|11524.48|11525.43|11525.43|11524.48|11524.48|0
1632826800000|2021-09-28 11:00:00|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|0
1632826810000|2021-09-28 11:00:10|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|0
1632826850000|2021-09-28 11:00:50|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|0
1632826860000|2021-09-28 11:01:00|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|0
1632826920000|2021-09-28 11:02:00|11529.29|11529.29|11527.7|11527.7|11529.29|11529.29|11527.7|11527.7|0
1632826940000|2021-09-28 11:02:20|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|0
1632826950000|2021-09-28 11:02:30|11529.28|11529.28|11527.85|11527.85|11529.28|11529.28|11527.85|11527.85|0
1632826970000|2021-09-28 11:02:50|11531.04|11531.04|11530.56|11530.56|11531.04|11531.04|11529.45|11529.45|0
1632826990000|2021-09-28 11:03:10|11531.03|11531.03|11531.51|11531.51|11531.51|11531.51|11531.03|11531.03|0
1632827040000|2021-09-28 11:04:00|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11528.32|11528.32|0
1632827060000|2021-09-28 11:04:20|11530.39|11530.39|11529.91|11529.91|11530.39|11530.39|11529.91|11529.91|0
1632827100000|2021-09-28 11:05:00|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|0
1632827140000|2021-09-28 11:05:40|11529.12|11529.12|11527.53|11527.53|11529.12|11529.12|11527.53|11527.53|0
1632827230000|2021-09-28 11:07:10|11528|11528|11528|11528|11528|11528|11528|11528|0
1632827260000|2021-09-28 11:07:40|11528.58|11528.58|11522.19|11522.19|11528.58|11528.58|11522.19|11522.19|0
1632827300000|2021-09-28 11:08:20|11521.62|11521.62|11518.14|11518.14|11521.62|11521.62|11518.14|11518.14|0
1632827310000|2021-09-28 11:08:30|11517.03|11517.03|11516.08|11516.08|11517.03|11517.03|11516.08|11516.08|0
1632827320000|2021-09-28 11:08:40|11514.97|11514.97|11514.5|11514.5|11514.97|11514.97|11514.5|11514.5|0
1632827330000|2021-09-28 11:08:50|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|0
1632827350000|2021-09-28 11:09:10|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1632827370000|2021-09-28 11:09:30|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|0
1632827400000|2021-09-28 11:10:00|11518.43|11518.43|11516.84|11516.84|11518.43|11518.43|11516.84|11516.84|0
1632827410000|2021-09-28 11:10:10|11515.89|11515.89|11514.78|11514.78|11515.89|11515.89|11514.78|11514.78|0
1632827440000|2021-09-28 11:10:40|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|11511.59|0
1632827480000|2021-09-28 11:11:20|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|0
1632827500000|2021-09-28 11:11:40|11514.04|11514.04|11514.04|11514.04|11514.04|11514.04|11514.04|11514.04|0
1632827510000|2021-09-28 11:11:50|11510.85|11510.85|11509.31|11509.31|11510.85|11510.85|11509.31|11509.31|0
1632827520000|2021-09-28 11:12:00|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|0
1632827530000|2021-09-28 11:12:10|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|0
1632827560000|2021-09-28 11:12:40|11512.33|11512.33|11512.8|11512.8|11512.8|11512.8|11512.33|11512.33|0
1632827580000|2021-09-28 11:13:00|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1632827600000|2021-09-28 11:13:20|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1632827700000|2021-09-28 11:15:00|11515.03|11515.03|11513.45|11513.45|11515.03|11515.03|11512.97|11512.97|0
1632827760000|2021-09-28 11:16:00|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|0
1632827780000|2021-09-28 11:16:20|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|0
1632827800000|2021-09-28 11:16:40|11514.36|11514.36|11513.88|11513.88|11514.36|11514.36|11513.88|11513.88|0
1632827810000|2021-09-28 11:16:50|11512.77|11512.77|11512.77|11512.77|11512.77|11512.77|11512.77|11512.77|0
1632827830000|2021-09-28 11:17:10|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|0
1632827840000|2021-09-28 11:17:20|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|0
1632827880000|2021-09-28 11:18:00|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|11513.25|0
1632827940000|2021-09-28 11:19:00|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|0
1632827950000|2021-09-28 11:19:10|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|0
1632827960000|2021-09-28 11:19:20|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1632828000000|2021-09-28 11:20:00|11508.33|11508.33|11507.38|11507.38|11508.33|11508.33|11507.38|11507.38|0
1632828010000|2021-09-28 11:20:10|11506.51|11506.51|11508.27|11508.27|11508.27|11508.27|11506.51|11506.51|0
1632828020000|2021-09-28 11:20:20|11507.79|11507.79|11507.79|11507.79|11507.79|11507.79|11507.79|11507.79|0
1632828050000|2021-09-28 11:20:50|11507.32|11507.32|11507.16|11507.16|11507.79|11507.79|11507.16|11507.16|0
1632828060000|2021-09-28 11:21:00|11507.63|11507.63|11506.04|11506.04|11507.63|11507.63|11506.04|11506.04|0
1632828070000|2021-09-28 11:21:10|11504.89|11504.89|11506.57|11506.57|11506.57|11506.57|11504.89|11504.89|0
1632828110000|2021-09-28 11:21:50|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|0
1632828160000|2021-09-28 11:22:40|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|0
1632828170000|2021-09-28 11:22:50|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|0
1632828180000|2021-09-28 11:23:00|11505.61|11505.61|11506.09|11506.09|11506.09|11506.09|11505.61|11505.61|0
1632828190000|2021-09-28 11:23:10|11506.56|11506.56|11507.04|11507.04|11507.04|11507.04|11506.56|11506.56|0
1632828200000|2021-09-28 11:23:20|11502.25|11502.25|11500.66|11500.66|11502.25|11502.25|11500.66|11500.66|0
1632828210000|2021-09-28 11:23:30|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|0
1632828220000|2021-09-28 11:23:40|11501.78|11501.78|11501.2|11501.2|11501.78|11501.78|11501.2|11501.2|0
1632828270000|2021-09-28 11:24:30|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|0
1632828310000|2021-09-28 11:25:10|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|0
1632828350000|2021-09-28 11:25:50|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|0
1632828370000|2021-09-28 11:26:10|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1632828390000|2021-09-28 11:26:30|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1632828400000|2021-09-28 11:26:40|11510.15|11510.15|11510.63|11510.63|11510.63|11510.63|11510.15|11510.15|0
1632828430000|2021-09-28 11:27:10|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1632828480000|2021-09-28 11:28:00|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|0
1632828540000|2021-09-28 11:29:00|11513.17|11513.17|11512.7|11512.7|11513.17|11513.17|11512.7|11512.7|0
1632828550000|2021-09-28 11:29:10|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1632828570000|2021-09-28 11:29:30|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|0
1632828580000|2021-09-28 11:29:40|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|0
1632828600000|2021-09-28 11:30:00|11513.18|11513.18|11508.39|11508.39|11513.18|11513.18|11508.39|11508.39|0
1632828620000|2021-09-28 11:30:20|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|0
1632828640000|2021-09-28 11:30:40|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|0
1632828660000|2021-09-28 11:31:00|11513.65|11513.65|11514.77|11514.77|11514.77|11514.77|11513.65|11513.65|0
1632828670000|2021-09-28 11:31:10|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|0
1632828680000|2021-09-28 11:31:20|11516.35|11516.35|11517.82|11517.82|11517.82|11517.82|11516.35|11516.35|0
1632828700000|2021-09-28 11:31:40|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|0
1632828720000|2021-09-28 11:32:00|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|0
1632828730000|2021-09-28 11:32:10|11519.4|11519.4|11517.81|11517.81|11519.4|11519.4|11517.81|11517.81|0
1632828780000|2021-09-28 11:33:00|11517.52|11517.52|11515.1|11515.1|11517.52|11517.52|11515.1|11515.1|0
1632828840000|2021-09-28 11:34:00|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|0
1632828850000|2021-09-28 11:34:10|11515|11515|11513.41|11513.41|11515|11515|11513.41|11513.41|0
1632828870000|2021-09-28 11:34:30|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|0
1632828910000|2021-09-28 11:35:10|11509.26|11509.26|11507.29|11507.29|11509.26|11509.26|11507.29|11507.29|0
1632828940000|2021-09-28 11:35:40|11505.7|11505.7|11502.03|11502.03|11505.7|11505.7|11502.03|11502.03|0
1632828960000|2021-09-28 11:36:00|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|0
1632828970000|2021-09-28 11:36:10|11500.82|11500.82|11500.82|11500.82|11500.82|11500.82|11500.82|11500.82|0
1632828980000|2021-09-28 11:36:20|11500.34|11500.34|11500.34|11500.34|11500.34|11500.34|11500.34|11500.34|0
1632828990000|2021-09-28 11:36:30|11498.75|11498.75|11501.94|11501.94|11501.94|11501.94|11498.75|11498.75|0
1632829060000|2021-09-28 11:37:40|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|0
1632829090000|2021-09-28 11:38:10|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1632829180000|2021-09-28 11:39:40|11500.69|11500.69|11500.24|11500.24|11501.84|11501.84|11500.24|11500.24|0
1632829200000|2021-09-28 11:40:00|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|0
1632829210000|2021-09-28 11:40:10|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|0
1632829260000|2021-09-28 11:41:00|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|0
1632829300000|2021-09-28 11:41:40|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1632829310000|2021-09-28 11:41:50|11501.37|11501.37|11504.59|11504.59|11504.59|11504.59|11501.37|11501.37|0
1632829320000|2021-09-28 11:42:00|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1632829350000|2021-09-28 11:42:30|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|0
1632829370000|2021-09-28 11:42:50|11508.03|11508.03|11507.01|11507.01|11508.6|11508.6|11507.01|11507.01|0
1632829380000|2021-09-28 11:43:00|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1632829410000|2021-09-28 11:43:30|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|0
1632829430000|2021-09-28 11:43:50|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|0
1632829510000|2021-09-28 11:45:10|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|0
1632829550000|2021-09-28 11:45:50|11513.03|11513.03|11514.87|11514.87|11514.87|11514.87|11513.03|11513.03|0
1632829560000|2021-09-28 11:46:00|11515.16|11515.16|11515.16|11515.16|11515.16|11515.16|11515.16|11515.16|0
1632829580000|2021-09-28 11:46:20|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|0
1632829600000|2021-09-28 11:46:40|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|0
1632829620000|2021-09-28 11:47:00|11515.42|11515.42|11517.75|11517.75|11517.75|11517.75|11515.42|11515.42|0
1632829680000|2021-09-28 11:48:00|11517.01|11517.01|11517.01|11517.01|11517.01|11517.01|11517.01|11517.01|0
1632829690000|2021-09-28 11:48:10|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|0
1632829740000|2021-09-28 11:49:00|11518.08|11518.08|11518.68|11518.68|11518.68|11518.68|11518.08|11518.08|0
1632829750000|2021-09-28 11:49:10|11518.2|11518.2|11515.02|11515.02|11518.2|11518.2|11515.02|11515.02|0
1632829770000|2021-09-28 11:49:30|11513.42|11513.42|11512.69|11512.69|11513.42|11513.42|11512.69|11512.69|0
1632829790000|2021-09-28 11:49:50|11509.5|11509.5|11512.69|11512.69|11512.69|11512.69|11509.5|11509.5|0
1632829800000|2021-09-28 11:50:00|11515.88|11515.88|11515.88|11515.88|11515.88|11515.88|11515.88|11515.88|0
1632829810000|2021-09-28 11:50:10|11516.83|11516.83|11517.31|11517.31|11517.31|11517.31|11516.83|11516.83|0
1632829830000|2021-09-28 11:50:30|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|0
1632829850000|2021-09-28 11:50:50|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|0
1632829900000|2021-09-28 11:51:40|11518.3|11518.3|11520.18|11520.18|11520.18|11520.18|11518.3|11518.3|0
1632829920000|2021-09-28 11:52:00|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|0
1632829960000|2021-09-28 11:52:40|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|0
1632829980000|2021-09-28 11:53:00|11525.28|11525.28|11525.75|11525.75|11525.75|11525.75|11525.28|11525.28|0
1632830000000|2021-09-28 11:53:20|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|0
1632830010000|2021-09-28 11:53:30|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1632830030000|2021-09-28 11:53:50|11529.04|11529.04|11529.32|11529.32|11529.32|11529.32|11529.04|11529.04|0
1632830040000|2021-09-28 11:54:00|11531.54|11531.54|11531.8|11531.8|11531.8|11531.8|11531.06|11531.06|0
1632830050000|2021-09-28 11:54:10|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|0
1632830060000|2021-09-28 11:54:20|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|0
1632830070000|2021-09-28 11:54:30|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|0
1632830090000|2021-09-28 11:54:50|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1632830110000|2021-09-28 11:55:10|11528.55|11528.55|11528.07|11528.07|11528.55|11528.55|11528.07|11528.07|0
1632830120000|2021-09-28 11:55:20|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|0
1632830160000|2021-09-28 11:56:00|11530.01|11530.01|11530.97|11530.97|11530.97|11530.97|11530.01|11530.01|0
1632830180000|2021-09-28 11:56:20|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|0
1632830200000|2021-09-28 11:56:40|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|0
1632830220000|2021-09-28 11:57:00|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|0
1632830230000|2021-09-28 11:57:10|11531.17|11531.17|11532.64|11532.64|11532.64|11532.64|11531.17|11531.17|0
1632830240000|2021-09-28 11:57:20|11531.61|11531.61|11525.1|11525.1|11531.61|11531.61|11525.1|11525.1|0
1632830250000|2021-09-28 11:57:30|11528.29|11528.29|11527.7|11527.7|11528.29|11528.29|11527.7|11527.7|0
1632830260000|2021-09-28 11:57:40|11528.18|11528.18|11529.77|11529.77|11529.77|11529.77|11528.18|11528.18|0
1632830270000|2021-09-28 11:57:50|11530.51|11530.51|11530.51|11530.51|11530.51|11530.51|11530.51|11530.51|0
1632830290000|2021-09-28 11:58:10|11530.03|11530.03|11527.14|11527.14|11530.03|11530.03|11527.14|11527.14|0
1632830300000|2021-09-28 11:58:20|11526.07|11526.07|11526.15|11526.15|11526.15|11526.15|11524.32|11524.32|0
1632830340000|2021-09-28 11:59:00|11523.43|11523.43|11521.81|11521.81|11523.43|11523.43|11521.81|11521.81|0
1632830350000|2021-09-28 11:59:10|11521.33|11521.33|11521.07|11521.07|11521.81|11521.81|11521.07|11521.07|0
1632830360000|2021-09-28 11:59:20|11522.02|11522.02|11522.5|11522.5|11522.5|11522.5|11522.02|11522.02|0
1632830370000|2021-09-28 11:59:30|11522.21|11522.21|11520.62|11520.62|11522.21|11522.21|11520.62|11520.62|0
1632830400000|2021-09-28 12:00:00|11520.14|11520.14|11520.52|11520.52|11521.26|11521.26|11520.14|11520.14|0
1632830420000|2021-09-28 12:00:20|11520.24|11520.24|11520.97|11520.97|11520.97|11520.97|11520.24|11520.24|0
1632830460000|2021-09-28 12:01:00|11519.86|11519.86|11515.08|11515.08|11519.86|11519.86|11515.08|11515.08|0
1632830470000|2021-09-28 12:01:10|11516.67|11516.67|11516.2|11516.2|11516.67|11516.67|11516.2|11516.2|0
1632830500000|2021-09-28 12:01:40|11515.46|11515.46|11516.2|11516.2|11516.2|11516.2|11515.46|11515.46|0
1632830510000|2021-09-28 12:01:50|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|0
1632830520000|2021-09-28 12:02:00|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|0
1632830530000|2021-09-28 12:02:10|11514.76|11514.76|11507.98|11507.98|11514.76|11514.76|11507.98|11507.98|0
1632830540000|2021-09-28 12:02:20|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|0
1632830580000|2021-09-28 12:03:00|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|11507.98|0
1632830590000|2021-09-28 12:03:10|11506.39|11506.39|11506.39|11506.39|11506.39|11506.39|11506.39|11506.39|0
1632830610000|2021-09-28 12:03:30|11507.34|11507.34|11506.86|11506.86|11507.34|11507.34|11506.86|11506.86|0
1632830620000|2021-09-28 12:03:40|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|0
1632830630000|2021-09-28 12:03:50|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|0
1632830650000|2021-09-28 12:04:10|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1632830660000|2021-09-28 12:04:20|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|0
1632830680000|2021-09-28 12:04:40|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|0
1632830720000|2021-09-28 12:05:20|11503.89|11503.89|11502.7|11502.7|11503.89|11503.89|11502.7|11502.7|0
1632830740000|2021-09-28 12:05:40|11505.89|11505.89|11507.01|11507.01|11507.49|11507.49|11505.89|11505.89|0
1632830760000|2021-09-28 12:06:00|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1632830770000|2021-09-28 12:06:10|11511.51|11511.51|11510.94|11510.94|11511.51|11511.51|11510.94|11510.94|0
1632830810000|2021-09-28 12:06:50|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|0
1632830820000|2021-09-28 12:07:00|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|0
1632830830000|2021-09-28 12:07:10|11510.2|11510.2|11511.15|11511.15|11511.15|11511.15|11510.2|11510.2|0
1632830860000|2021-09-28 12:07:40|11514.34|11514.34|11515.08|11515.08|11515.81|11515.81|11514.34|11514.34|0
1632830890000|2021-09-28 12:08:10|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|0
1632830900000|2021-09-28 12:08:20|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|0
1632830940000|2021-09-28 12:09:00|11514.79|11514.79|11515.74|11515.74|11515.74|11515.74|11514.79|11514.79|0
1632830950000|2021-09-28 12:09:10|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|0
1632830970000|2021-09-28 12:09:30|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|0
1632830980000|2021-09-28 12:09:40|11512.81|11512.81|11508.02|11508.02|11512.81|11512.81|11508.02|11508.02|0
1632830990000|2021-09-28 12:09:50|11511.21|11511.21|11512.81|11512.81|11512.81|11512.81|11511.21|11511.21|0
1632831010000|2021-09-28 12:10:10|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|0
1632831020000|2021-09-28 12:10:20|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|0
1632831030000|2021-09-28 12:10:30|11518.07|11518.07|11519.18|11519.18|11519.18|11519.18|11518.07|11518.07|0
1632831040000|2021-09-28 12:10:40|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|0
1632831050000|2021-09-28 12:10:50|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|0
1632831090000|2021-09-28 12:11:30|11514.87|11514.87|11516.46|11516.46|11516.46|11516.46|11514.87|11514.87|0
1632831110000|2021-09-28 12:11:50|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|11515.99|0
1632831160000|2021-09-28 12:12:40|11516.46|11516.46|11516.94|11516.94|11516.94|11516.94|11516.46|11516.46|0
1632831180000|2021-09-28 12:13:00|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|11517.67|0
1632831200000|2021-09-28 12:13:20|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|0
1632831240000|2021-09-28 12:14:00|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|0
1632831250000|2021-09-28 12:14:10|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|0
1632831260000|2021-09-28 12:14:20|11520.05|11520.05|11518.46|11518.46|11520.05|11520.05|11518.46|11518.46|0
1632831290000|2021-09-28 12:14:50|11518.75|11518.75|11519.99|11519.99|11519.99|11519.99|11518.75|11518.75|0
1632831300000|2021-09-28 12:15:00|11520.57|11520.57|11521.68|11521.68|11521.68|11521.68|11520.57|11520.57|0
1632831310000|2021-09-28 12:15:10|11523.28|11523.28|11524.87|11524.87|11524.87|11524.87|11523.28|11523.28|0
1632831320000|2021-09-28 12:15:20|11525.74|11525.74|11527.33|11527.33|11527.33|11527.33|11525.74|11525.74|0
1632831340000|2021-09-28 12:15:40|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|0
1632831350000|2021-09-28 12:15:50|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|0
1632831360000|2021-09-28 12:16:00|11529.3|11529.3|11529.78|11529.78|11531.37|11531.37|11529.3|11529.3|0
1632831370000|2021-09-28 12:16:10|11531.37|11531.37|11533.59|11533.59|11533.59|11533.59|11531.37|11531.37|0
1632831380000|2021-09-28 12:16:20|11536.78|11536.78|11535.19|11535.19|11536.78|11536.78|11535.19|11535.19|0
1632831410000|2021-09-28 12:16:50|11535.78|11535.78|11536.38|11536.38|11536.38|11536.38|11535.78|11535.78|0
1632831420000|2021-09-28 12:17:00|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1632831430000|2021-09-28 12:17:10|11533.66|11533.66|11532.71|11532.71|11533.66|11533.66|11532.71|11532.71|0
1632831470000|2021-09-28 12:17:50|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|0
1632831510000|2021-09-28 12:18:30|11532.71|11532.71|11531.85|11531.85|11532.71|11532.71|11531.85|11531.85|0
1632831530000|2021-09-28 12:18:50|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|0
1632831550000|2021-09-28 12:19:10|11532.8|11532.8|11532.8|11532.8|11532.8|11532.8|11532.8|11532.8|0
1632831560000|2021-09-28 12:19:20|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|0
1632831600000|2021-09-28 12:20:00|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|0
1632831610000|2021-09-28 12:20:10|11532.41|11532.41|11533.36|11533.36|11533.36|11533.36|11532.41|11532.41|0
1632831630000|2021-09-28 12:20:30|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1632831640000|2021-09-28 12:20:40|11533.62|11533.62|11537.55|11537.55|11537.55|11537.55|11533.62|11533.62|0
1632831690000|2021-09-28 12:21:30|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|0
1632831700000|2021-09-28 12:21:40|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|0
1632831710000|2021-09-28 12:21:50|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|0
1632831720000|2021-09-28 12:22:00|11541.84|11541.84|11538.17|11538.17|11541.84|11541.84|11538.17|11538.17|0
1632831730000|2021-09-28 12:22:10|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|0
1632831750000|2021-09-28 12:22:30|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1632831760000|2021-09-28 12:22:40|11542.31|11542.31|11544.38|11544.38|11544.38|11544.38|11542.31|11542.31|0
1632831800000|2021-09-28 12:23:20|11541.19|11541.19|11540.72|11540.72|11541.19|11541.19|11540.72|11540.72|0
1632831830000|2021-09-28 12:23:50|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|11539.12|0
1632831880000|2021-09-28 12:24:40|11538.64|11538.64|11539.12|11539.12|11539.12|11539.12|11538.64|11538.64|0
1632831890000|2021-09-28 12:24:50|11538.48|11538.48|11537.21|11537.21|11538.48|11538.48|11537.21|11537.21|0
1632831900000|2021-09-28 12:25:00|11535.62|11535.62|11530.64|11530.64|11535.62|11535.62|11530.64|11530.64|0
1632831910000|2021-09-28 12:25:10|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|0
1632831920000|2021-09-28 12:25:20|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|0
1632831970000|2021-09-28 12:26:10|11529.85|11529.85|11530.9|11530.9|11530.9|11530.9|11529.85|11529.85|0
1632831980000|2021-09-28 12:26:20|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|0
1632831990000|2021-09-28 12:26:30|11530.41|11530.41|11530.89|11530.89|11530.89|11530.89|11530.41|11530.41|0
1632832050000|2021-09-28 12:27:30|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|0
1632832070000|2021-09-28 12:27:50|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|0
1632832080000|2021-09-28 12:28:00|11531.87|11531.87|11532.82|11532.82|11532.82|11532.82|11531.87|11531.87|0
1632832090000|2021-09-28 12:28:10|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|0
1632832100000|2021-09-28 12:28:20|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1632832160000|2021-09-28 12:29:20|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|0
1632832170000|2021-09-28 12:29:30|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1632832220000|2021-09-28 12:30:20|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|0
1632832240000|2021-09-28 12:30:40|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|0
1632832280000|2021-09-28 12:31:20|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|0
1632832330000|2021-09-28 12:32:10|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|0
1632832340000|2021-09-28 12:32:20|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1632832360000|2021-09-28 12:32:40|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|0
1632832400000|2021-09-28 12:33:20|11529.75|11529.75|11528.16|11528.16|11529.75|11529.75|11528.16|11528.16|0
1632832430000|2021-09-28 12:33:50|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1632832440000|2021-09-28 12:34:00|11530.87|11530.87|11531.35|11531.35|11531.35|11531.35|11530.87|11530.87|0
1632832480000|2021-09-28 12:34:40|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|0
1632832490000|2021-09-28 12:34:50|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1632832500000|2021-09-28 12:35:00|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|0
1632832530000|2021-09-28 12:35:30|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1632832550000|2021-09-28 12:35:50|11525.9|11525.9|11525.42|11525.42|11525.9|11525.9|11525.42|11525.42|0
1632832570000|2021-09-28 12:36:10|11525.9|11525.9|11527.97|11527.97|11527.97|11527.97|11525.9|11525.9|0
1632832580000|2021-09-28 12:36:20|11528.83|11528.83|11528.83|11528.83|11528.83|11528.83|11528.83|11528.83|0
1632832610000|2021-09-28 12:36:50|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|0
1632832650000|2021-09-28 12:37:30|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|0
1632832660000|2021-09-28 12:37:40|11528.2|11528.2|11526.13|11526.13|11528.2|11528.2|11526.13|11526.13|0
1632832700000|2021-09-28 12:38:20|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1632832710000|2021-09-28 12:38:30|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|0
1632832730000|2021-09-28 12:38:50|11528.96|11528.96|11526.42|11526.42|11528.96|11528.96|11526.42|11526.42|0
1632832800000|2021-09-28 12:40:00|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|0
1632832830000|2021-09-28 12:40:30|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|0
1632832890000|2021-09-28 12:41:30|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|0
1632832900000|2021-09-28 12:41:40|11521.7|11521.7|11520.1|11520.1|11521.7|11521.7|11520.1|11520.1|0
1632832910000|2021-09-28 12:41:50|11521.7|11521.7|11521.7|11521.7|11521.7|11521.7|11521.7|11521.7|0
1632832920000|2021-09-28 12:42:00|11522.43|11522.43|11523.16|11523.16|11523.16|11523.16|11522.43|11522.43|0
1632832940000|2021-09-28 12:42:20|11524.76|11524.76|11525.24|11525.24|11525.24|11525.24|11524.76|11524.76|0
1632832950000|2021-09-28 12:42:30|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1632832960000|2021-09-28 12:42:40|11524.76|11524.76|11528.08|11528.08|11528.08|11528.08|11524.76|11524.76|0
1632832980000|2021-09-28 12:43:00|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|0
1632832990000|2021-09-28 12:43:10|11529.51|11529.51|11529.99|11529.99|11529.99|11529.99|11529.51|11529.51|0
1632833020000|2021-09-28 12:43:40|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|0
1632833030000|2021-09-28 12:43:50|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|0
1632833040000|2021-09-28 12:44:00|11526.73|11526.73|11526.15|11526.15|11526.73|11526.73|11526.15|11526.15|0
1632833050000|2021-09-28 12:44:10|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|0
1632833070000|2021-09-28 12:44:30|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1632833090000|2021-09-28 12:44:50|11523.55|11523.55|11524.07|11524.07|11524.07|11524.07|11522.96|11522.96|0
1632833100000|2021-09-28 12:45:00|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|0
1632833130000|2021-09-28 12:45:30|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1632833180000|2021-09-28 12:46:20|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|0
1632833190000|2021-09-28 12:46:30|11526.14|11526.14|11526.14|11526.14|11526.14|11526.14|11526.14|11526.14|0
1632833210000|2021-09-28 12:46:50|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1632833220000|2021-09-28 12:47:00|11523.78|11523.78|11523.49|11523.49|11523.78|11523.78|11523.49|11523.49|0
1632833230000|2021-09-28 12:47:10|11521.9|11521.9|11521.9|11521.9|11521.9|11521.9|11521.9|11521.9|0
1632833250000|2021-09-28 12:47:30|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|0
1632833260000|2021-09-28 12:47:40|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|11520.3|0
1632833270000|2021-09-28 12:47:50|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|0
1632833310000|2021-09-28 12:48:30|11518.23|11518.23|11518.23|11518.23|11518.23|11518.23|11518.23|11518.23|0
1632833330000|2021-09-28 12:48:50|11519.83|11519.83|11519.54|11519.54|11519.83|11519.83|11519.54|11519.54|0
1632833340000|2021-09-28 12:49:00|11518.39|11518.39|11517.91|11517.91|11518.39|11518.39|11517.91|11517.91|0
1632833350000|2021-09-28 12:49:10|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|0
1632833390000|2021-09-28 12:49:50|11519.5|11519.5|11519.6|11519.6|11519.6|11519.6|11519.03|11519.03|0
1632833400000|2021-09-28 12:50:00|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|0
1632833410000|2021-09-28 12:50:10|11518.02|11518.02|11516.76|11516.76|11518.02|11518.02|11515.8|11515.8|0
1632833490000|2021-09-28 12:51:30|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|0
1632833510000|2021-09-28 12:51:50|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|0
1632833600000|2021-09-28 12:53:20|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|0
1632833630000|2021-09-28 12:53:50|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1632833660000|2021-09-28 12:54:20|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1632833680000|2021-09-28 12:54:40|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|0
1632833690000|2021-09-28 12:54:50|11516.44|11516.44|11518.03|11518.03|11518.03|11518.03|11516.44|11516.44|0
1632833770000|2021-09-28 12:56:10|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|0
1632833780000|2021-09-28 12:56:20|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1632833800000|2021-09-28 12:56:40|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|0
1632833820000|2021-09-28 12:57:00|11522.81|11522.81|11521.21|11521.21|11522.81|11522.81|11521.21|11521.21|0
1632833840000|2021-09-28 12:57:20|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1632833860000|2021-09-28 12:57:40|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|0
1632833910000|2021-09-28 12:58:30|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|0
1632833940000|2021-09-28 12:59:00|11519.37|11519.37|11517.77|11517.77|11519.37|11519.37|11517.77|11517.77|0
1632833950000|2021-09-28 12:59:10|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|0
1632833960000|2021-09-28 12:59:20|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1632833980000|2021-09-28 12:59:40|11515.55|11515.55|11515.55|11515.55|11515.55|11515.55|11515.55|11515.55|0
1632833990000|2021-09-28 12:59:50|11515.07|11515.07|11514.48|11514.48|11515.07|11515.07|11514.48|11514.48|0
1632834020000|2021-09-28 13:00:20|11516.07|11516.07|11518.23|11518.23|11518.23|11518.23|11516.07|11516.07|0
1632834030000|2021-09-28 13:00:30|11517.76|11517.76|11518.49|11518.49|11518.49|11518.49|11517.76|11517.76|0
1632834050000|2021-09-28 13:00:50|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1632834060000|2021-09-28 13:01:00|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|11519.68|0
1632834080000|2021-09-28 13:01:20|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|0
1632834090000|2021-09-28 13:01:30|11523.45|11523.45|11523.45|11523.45|11523.45|11523.45|11523.45|11523.45|0
1632834100000|2021-09-28 13:01:40|11523.92|11523.92|11522.33|11522.33|11523.92|11523.92|11522.33|11522.33|0
1632834110000|2021-09-28 13:01:50|11522.8|11522.8|11522.8|11522.8|11522.8|11522.8|11522.8|11522.8|0
1632834210000|2021-09-28 13:03:30|11525.99|11525.99|11527.2|11527.2|11527.94|11527.94|11525.99|11525.99|0
1632834220000|2021-09-28 13:03:40|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|0
1632834230000|2021-09-28 13:03:50|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|0
1632834250000|2021-09-28 13:04:10|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|0
1632834270000|2021-09-28 13:04:30|11529.74|11529.74|11534.24|11534.24|11534.24|11534.24|11529.74|11529.74|0
1632834290000|2021-09-28 13:04:50|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|0
1632834300000|2021-09-28 13:05:00|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|0
1632834320000|2021-09-28 13:05:20|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|0
1632834330000|2021-09-28 13:05:30|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|0
1632834340000|2021-09-28 13:05:40|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|0
1632834370000|2021-09-28 13:06:10|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1632834400000|2021-09-28 13:06:40|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|0
1632834460000|2021-09-28 13:07:40|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|0
1632834510000|2021-09-28 13:08:30|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1632834520000|2021-09-28 13:08:40|11531.96|11531.96|11531.23|11531.23|11531.96|11531.96|11531.23|11531.23|0
1632834530000|2021-09-28 13:08:50|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|0
1632834540000|2021-09-28 13:09:00|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|0
1632834550000|2021-09-28 13:09:10|11533.47|11533.47|11536.01|11536.01|11536.01|11536.01|11533.47|11533.47|0
1632834570000|2021-09-28 13:09:30|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|0
1632834580000|2021-09-28 13:09:40|11534.84|11534.84|11536.31|11536.31|11537.04|11537.04|11534.84|11534.84|0
1632834600000|2021-09-28 13:10:00|11535.57|11535.57|11532.81|11532.81|11536.31|11536.31|11532.81|11532.81|0
1632834610000|2021-09-28 13:10:10|11532.23|11532.23|11531.28|11531.28|11532.23|11532.23|11531.28|11531.28|0
1632834620000|2021-09-28 13:10:20|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|0
1632834660000|2021-09-28 13:11:00|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|0
1632834690000|2021-09-28 13:11:30|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1632834700000|2021-09-28 13:11:40|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|0
1632834710000|2021-09-28 13:11:50|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1632834720000|2021-09-28 13:12:00|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|0
1632834760000|2021-09-28 13:12:40|11526.52|11526.52|11527.64|11527.64|11527.64|11527.64|11525.57|11525.57|0
1632834780000|2021-09-28 13:13:00|11529.24|11529.24|11530.83|11530.83|11530.83|11530.83|11529.24|11529.24|0
1632834830000|2021-09-28 13:13:50|11529.73|11529.73|11528.99|11528.99|11529.73|11529.73|11528.99|11528.99|0
1632834840000|2021-09-28 13:14:00|11528.7|11528.7|11534.29|11534.29|11534.29|11534.29|11528.42|11528.42|0
1632834850000|2021-09-28 13:14:10|11533.81|11533.81|11535.08|11535.08|11535.08|11535.08|11533.81|11533.81|0
1632834880000|2021-09-28 13:14:40|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|0
1632834890000|2021-09-28 13:14:50|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|0
1632834900000|2021-09-28 13:15:00|11536.23|11536.23|11537.93|11537.93|11537.93|11537.93|11536.23|11536.23|0
1632834910000|2021-09-28 13:15:10|11538.4|11538.4|11537.93|11537.93|11538.4|11538.4|11537.93|11537.93|0
1632834940000|2021-09-28 13:15:40|11538.4|11538.4|11536.33|11536.33|11538.4|11538.4|11536.33|11536.33|0
1632834960000|2021-09-28 13:16:00|11535.6|11535.6|11535.26|11535.26|11536.26|11536.26|11534.07|11534.07|0
1632834970000|2021-09-28 13:16:10|11534.79|11534.79|11535.26|11535.26|11535.74|11535.74|11534.79|11534.79|0
1632834990000|2021-09-28 13:16:30|11536.37|11536.37|11537.97|11537.97|11538.44|11538.44|11536.37|11536.37|0
1632835030000|2021-09-28 13:17:10|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|0
1632835060000|2021-09-28 13:17:40|11539.55|11539.55|11542.73|11542.73|11542.73|11542.73|11539.55|11539.55|0
1632835070000|2021-09-28 13:17:50|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|0
1632835080000|2021-09-28 13:18:00|11546.87|11546.87|11547.35|11547.35|11547.35|11547.35|11546.87|11546.87|0
1632835090000|2021-09-28 13:18:10|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|0
1632835110000|2021-09-28 13:18:30|11550.05|11550.05|11554.51|11554.51|11554.51|11554.51|11550.05|11550.05|0
1632835130000|2021-09-28 13:18:50|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|0
1632835150000|2021-09-28 13:19:10|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1632835160000|2021-09-28 13:19:20|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|0
1632835180000|2021-09-28 13:19:40|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|0
1632835200000|2021-09-28 13:20:00|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|0
1632835230000|2021-09-28 13:20:30|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|0
1632835240000|2021-09-28 13:20:40|11552.57|11552.57|11551.47|11551.47|11552.57|11552.57|11551.47|11551.47|0
1632835250000|2021-09-28 13:20:50|11551.94|11551.94|11551.21|11551.21|11551.94|11551.94|11551.21|11551.21|0
1632835290000|2021-09-28 13:21:30|11549.61|11549.61|11545.95|11545.95|11549.61|11549.61|11545.95|11545.95|0
1632835310000|2021-09-28 13:21:50|11547.54|11547.54|11547.06|11547.06|11547.54|11547.54|11547.06|11547.06|0
1632835330000|2021-09-28 13:22:10|11548.66|11548.66|11548.18|11548.18|11548.66|11548.66|11548.18|11548.18|0
1632835340000|2021-09-28 13:22:20|11547.9|11547.9|11547.03|11547.03|11547.9|11547.9|11547.03|11547.03|0
1632835350000|2021-09-28 13:22:30|11545.93|11545.93|11544.82|11544.82|11545.93|11545.93|11544.82|11544.82|0
1632835370000|2021-09-28 13:22:50|11544.24|11544.24|11544.34|11544.34|11544.82|11544.82|11544.24|11544.24|0
1632835380000|2021-09-28 13:23:00|11542.75|11542.75|11540.57|11540.57|11542.75|11542.75|11540.1|11540.1|0
1632835420000|2021-09-28 13:23:40|11539.84|11539.84|11539.11|11539.11|11539.84|11539.84|11539.11|11539.11|0
1632835440000|2021-09-28 13:24:00|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1632835450000|2021-09-28 13:24:10|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|0
1632835460000|2021-09-28 13:24:20|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1632835480000|2021-09-28 13:24:40|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|0
1632835500000|2021-09-28 13:25:00|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|0
1632835520000|2021-09-28 13:25:20|11537.29|11537.29|11535.22|11535.22|11537.29|11537.29|11535.22|11535.22|0
1632835530000|2021-09-28 13:25:30|11534.03|11534.03|11532.44|11532.44|11534.03|11534.03|11531.33|11531.33|0
1632835540000|2021-09-28 13:25:40|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|0
1632835550000|2021-09-28 13:25:50|11533.46|11533.46|11531.86|11531.86|11533.46|11533.46|11531.86|11531.86|0
1632835560000|2021-09-28 13:26:00|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1632835570000|2021-09-28 13:26:10|11533.2|11533.2|11533.49|11533.49|11533.49|11533.49|11533.2|11533.2|0
1632835600000|2021-09-28 13:26:40|11533.01|11533.01|11532.42|11532.42|11533.01|11533.01|11532.42|11532.42|0
1632835640000|2021-09-28 13:27:20|11531.31|11531.31|11530.83|11530.83|11531.31|11531.31|11530.83|11530.83|0
1632835670000|2021-09-28 13:27:50|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|0
1632835700000|2021-09-28 13:28:20|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1632835730000|2021-09-28 13:28:50|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|0
1632835740000|2021-09-28 13:29:00|11527.64|11527.64|11529.97|11529.97|11529.97|11529.97|11527.64|11527.64|0
1632835750000|2021-09-28 13:29:10|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|0
1632835760000|2021-09-28 13:29:20|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|0
1632835770000|2021-09-28 13:29:30|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|0
1632835800000|2021-09-28 13:30:00|11529.33|11529.33|11523.2|11523.2|11529.33|11529.33|11523.2|11523.2|0
1632835810000|2021-09-28 13:30:10|11524.8|11524.8|11528.56|11528.56|11528.56|11528.56|11524.8|11524.8|0
1632835820000|2021-09-28 13:30:20|11529.04|11529.04|11531.42|11531.42|11531.42|11531.42|11529.04|11529.04|0
1632835830000|2021-09-28 13:30:30|11532.53|11532.53|11530.94|11530.94|11532.53|11532.53|11530.94|11530.94|0
1632835840000|2021-09-28 13:30:40|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1632835850000|2021-09-28 13:30:50|11529.05|11529.05|11533.84|11533.84|11533.84|11533.84|11529.05|11529.05|0
1632835860000|2021-09-28 13:31:00|11534.31|11534.31|11535.52|11535.52|11535.52|11535.52|11534.31|11534.31|0
1632835870000|2021-09-28 13:31:10|11534.79|11534.79|11533.68|11533.68|11534.79|11534.79|11533.68|11533.68|0
1632835880000|2021-09-28 13:31:20|11533.97|11533.97|11531.26|11531.26|11533.97|11533.97|11531.26|11531.26|0
1632835900000|2021-09-28 13:31:40|11531.73|11531.73|11532.88|11532.88|11532.88|11532.88|11531.73|11531.73|0
1632835910000|2021-09-28 13:31:50|11531.29|11531.29|11532.88|11532.88|11534.48|11534.48|11531.29|11531.29|0
1632835920000|2021-09-28 13:32:00|11533.36|11533.36|11536.06|11536.06|11536.06|11536.06|11533.36|11533.36|0
1632835930000|2021-09-28 13:32:10|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1632835940000|2021-09-28 13:32:20|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|0
1632835960000|2021-09-28 13:32:40|11540.36|11540.36|11539.24|11539.24|11540.84|11540.84|11539.24|11539.24|0
1632835980000|2021-09-28 13:33:00|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1632835990000|2021-09-28 13:33:10|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|11537.17|0
1632836000000|2021-09-28 13:33:20|11535.57|11535.57|11534.46|11534.46|11535.57|11535.57|11534.46|11534.46|0
1632836020000|2021-09-28 13:33:40|11533.35|11533.35|11529.21|11529.21|11533.35|11533.35|11529.21|11529.21|0
1632836050000|2021-09-28 13:34:10|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1632836060000|2021-09-28 13:34:20|11531.91|11531.91|11531.05|11531.05|11531.91|11531.91|11530.31|11530.31|0
1632836070000|2021-09-28 13:34:30|11530.57|11530.57|11530.22|11530.22|11531.17|11531.17|11530.22|11530.22|0
1632836080000|2021-09-28 13:34:40|11529.74|11529.74|11529.74|11529.74|11529.74|11529.74|11529.74|11529.74|0
1632836090000|2021-09-28 13:34:50|11528.59|11528.59|11526.99|11526.99|11528.59|11528.59|11526.99|11526.99|0
1632836100000|2021-09-28 13:35:00|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|0
1632836130000|2021-09-28 13:35:30|11524.92|11524.92|11525.4|11525.4|11525.4|11525.4|11523.49|11523.49|0
1632836140000|2021-09-28 13:35:40|11522.21|11522.21|11521.25|11521.25|11522.21|11522.21|11519.66|11519.66|0
1632836150000|2021-09-28 13:35:50|11522.12|11522.12|11523.71|11523.71|11523.71|11523.71|11522.12|11522.12|0
1632836160000|2021-09-28 13:36:00|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1632836170000|2021-09-28 13:36:10|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|0
1632836210000|2021-09-28 13:36:50|11523.24|11523.24|11520.05|11520.05|11523.71|11523.71|11520.05|11520.05|0
1632836220000|2021-09-28 13:37:00|11520.52|11520.52|11519.4|11519.4|11520.52|11520.52|11519.4|11519.4|0
1632836230000|2021-09-28 13:37:10|11518.93|11518.93|11518.45|11518.45|11518.93|11518.93|11518.45|11518.45|0
1632836240000|2021-09-28 13:37:20|11517.98|11517.98|11517.81|11517.81|11519.4|11519.4|11517.81|11517.81|0
1632836260000|2021-09-28 13:37:40|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|0
1632836270000|2021-09-28 13:37:50|11523.55|11523.55|11529.29|11529.29|11529.29|11529.29|11523.55|11523.55|0
1632836280000|2021-09-28 13:38:00|11528.81|11528.81|11528.33|11528.33|11528.81|11528.81|11528.33|11528.33|0
1632836290000|2021-09-28 13:38:10|11528.81|11528.81|11530.65|11530.65|11530.65|11530.65|11528.81|11528.81|0
1632836300000|2021-09-28 13:38:20|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|0
1632836310000|2021-09-28 13:38:30|11530.91|11530.91|11532.5|11532.5|11532.5|11532.5|11530.91|11530.91|0
1632836320000|2021-09-28 13:38:40|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|0
1632836330000|2021-09-28 13:38:50|11530.66|11530.66|11530.19|11530.19|11530.66|11530.66|11530.19|11530.19|0
1632836340000|2021-09-28 13:39:00|11529.45|11529.45|11527.86|11527.86|11529.45|11529.45|11527.86|11527.86|0
1632836350000|2021-09-28 13:39:10|11527.38|11527.38|11525.79|11525.79|11527.38|11527.38|11525.79|11525.79|0
1632836370000|2021-09-28 13:39:30|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|0
1632836380000|2021-09-28 13:39:40|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|0
1632836390000|2021-09-28 13:39:50|11526.75|11526.75|11526.75|11526.75|11526.75|11526.75|11526.75|11526.75|0
1632836400000|2021-09-28 13:40:00|11526.02|11526.02|11523.94|11523.94|11526.02|11526.02|11523.94|11523.94|0
1632836420000|2021-09-28 13:40:20|11523.47|11523.47|11519.8|11519.8|11523.47|11523.47|11519.8|11519.8|0
1632836440000|2021-09-28 13:40:40|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|0
1632836460000|2021-09-28 13:41:00|11517.1|11517.1|11515.66|11515.66|11517.1|11517.1|11514.06|11514.06|0
1632836490000|2021-09-28 13:41:30|11515.18|11515.18|11514.45|11514.45|11515.18|11515.18|11514.45|11514.45|0
1632836500000|2021-09-28 13:41:40|11513.97|11513.97|11515.57|11515.57|11515.57|11515.57|11513.97|11513.97|0
1632836510000|2021-09-28 13:41:50|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|0
1632836520000|2021-09-28 13:42:00|11515.94|11515.94|11515.57|11515.57|11515.94|11515.94|11514.84|11514.84|0
1632836530000|2021-09-28 13:42:10|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|0
1632836560000|2021-09-28 13:42:40|11515.83|11515.83|11515.35|11515.35|11515.83|11515.83|11515.35|11515.35|0
1632836570000|2021-09-28 13:42:50|11515.07|11515.07|11509.54|11509.54|11515.07|11515.07|11509.54|11509.54|0
1632836580000|2021-09-28 13:43:00|11510.02|11510.02|11509.07|11509.07|11510.02|11510.02|11509.07|11509.07|0
1632836590000|2021-09-28 13:43:10|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|0
1632836620000|2021-09-28 13:43:40|11507|11507|11507|11507|11507|11507|11507|11507|0
1632836630000|2021-09-28 13:43:50|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|0
1632836640000|2021-09-28 13:44:00|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|0
1632836650000|2021-09-28 13:44:10|11503.5|11503.5|11502.35|11502.35|11503.5|11503.5|11502.35|11502.35|0
1632836660000|2021-09-28 13:44:20|11501.87|11501.87|11498.68|11498.68|11501.87|11501.87|11498.68|11498.68|0
1632836670000|2021-09-28 13:44:30|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|0
1632836680000|2021-09-28 13:44:40|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|11499.56|0
1632836690000|2021-09-28 13:44:50|11498.45|11498.45|11497.02|11497.02|11498.45|11498.45|11497.02|11497.02|0
1632836700000|2021-09-28 13:45:00|11496.29|11496.29|11492.69|11492.69|11496.29|11496.29|11492.69|11492.69|0
1632836720000|2021-09-28 13:45:20|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|0
1632836740000|2021-09-28 13:45:40|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|0
1632836760000|2021-09-28 13:46:00|11491|11491|11491.48|11491.48|11491.48|11491.48|11491|11491|0
1632836770000|2021-09-28 13:46:10|11491.96|11491.96|11491.48|11491.48|11491.96|11491.96|11491.48|11491.48|0
1632836780000|2021-09-28 13:46:20|11493.08|11493.08|11489.42|11489.42|11493.08|11493.08|11489.42|11489.42|0
1632836810000|2021-09-28 13:46:50|11490|11490|11488.4|11488.4|11490|11490|11488.4|11488.4|0
1632836830000|2021-09-28 13:47:10|11487.45|11487.45|11487.45|11487.45|11487.45|11487.45|11486.26|11486.26|0
1632836840000|2021-09-28 13:47:20|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|0
1632836850000|2021-09-28 13:47:30|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|0
1632836860000|2021-09-28 13:47:40|11485.87|11485.87|11485.87|11485.87|11485.87|11485.87|11485.87|11485.87|0
1632836870000|2021-09-28 13:47:50|11486.34|11486.34|11489.15|11489.15|11489.15|11489.15|11486.34|11486.34|0
1632836880000|2021-09-28 13:48:00|11490.25|11490.25|11495.86|11495.86|11495.86|11495.86|11490.25|11490.25|0
1632836890000|2021-09-28 13:48:10|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|0
1632836900000|2021-09-28 13:48:20|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|0
1632836910000|2021-09-28 13:48:30|11497.45|11497.45|11498.4|11498.4|11498.4|11498.4|11497.45|11497.45|0
1632836930000|2021-09-28 13:48:50|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|0
1632836940000|2021-09-28 13:49:00|11495.85|11495.85|11494.83|11494.83|11495.85|11495.85|11494.83|11494.83|0
1632836950000|2021-09-28 13:49:10|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|0
1632836960000|2021-09-28 13:49:20|11493.95|11493.95|11494.68|11494.68|11494.68|11494.68|11493.95|11493.95|0
1632836970000|2021-09-28 13:49:30|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|0
1632836990000|2021-09-28 13:49:50|11494.05|11494.05|11490.38|11490.38|11494.05|11494.05|11490.38|11490.38|0
1632837000000|2021-09-28 13:50:00|11489.91|11489.91|11488.32|11488.32|11489.91|11489.91|11488.32|11488.32|0
1632837010000|2021-09-28 13:50:10|11487.75|11487.75|11485.42|11485.42|11487.75|11487.75|11485.42|11485.42|0
1632837030000|2021-09-28 13:50:30|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|0
1632837040000|2021-09-28 13:50:40|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|0
1632837060000|2021-09-28 13:51:00|11485.88|11485.88|11486.36|11486.36|11486.36|11486.36|11485.88|11485.88|0
1632837080000|2021-09-28 13:51:20|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|0
1632837090000|2021-09-28 13:51:30|11484.17|11484.17|11485.76|11485.76|11485.76|11485.76|11484.17|11484.17|0
1632837100000|2021-09-28 13:51:40|11487.36|11487.36|11489.69|11489.69|11489.69|11489.69|11487.36|11487.36|0
1632837110000|2021-09-28 13:51:50|11489.21|11489.21|11486.02|11486.02|11489.21|11489.21|11486.02|11486.02|0
1632837120000|2021-09-28 13:52:00|11486.5|11486.5|11488.09|11488.09|11488.09|11488.09|11486.5|11486.5|0
1632837140000|2021-09-28 13:52:20|11489.69|11489.69|11490.64|11490.64|11490.64|11490.64|11489.69|11489.69|0
1632837150000|2021-09-28 13:52:30|11491.59|11491.59|11491.88|11491.88|11491.88|11491.88|11491.59|11491.59|0
1632837170000|2021-09-28 13:52:50|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|0
1632837180000|2021-09-28 13:53:00|11494.05|11494.05|11498.84|11498.84|11498.84|11498.84|11494.05|11494.05|0
1632837190000|2021-09-28 13:53:10|11499.79|11499.79|11498.19|11498.19|11499.79|11499.79|11498.19|11498.19|0
1632837220000|2021-09-28 13:53:40|11498.67|11498.67|11499.63|11499.63|11499.63|11499.63|11498.03|11498.03|0
1632837230000|2021-09-28 13:53:50|11498.03|11498.03|11498.03|11498.03|11498.03|11498.03|11498.03|11498.03|0
1632837240000|2021-09-28 13:54:00|11499.63|11499.63|11504.35|11504.35|11504.35|11504.35|11499.63|11499.63|0
1632837250000|2021-09-28 13:54:10|11505.94|11505.94|11508.17|11508.17|11508.17|11508.17|11505.94|11505.94|0
1632837280000|2021-09-28 13:54:40|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|0
1632837290000|2021-09-28 13:54:50|11506.58|11506.58|11507.06|11507.06|11507.06|11507.06|11506.58|11506.58|0
1632837310000|2021-09-28 13:55:10|11506.48|11506.48|11502.82|11502.82|11506.48|11506.48|11502.82|11502.82|0
1632837320000|2021-09-28 13:55:20|11502.34|11502.34|11500.75|11500.75|11502.34|11502.34|11499.15|11499.15|0
1632837350000|2021-09-28 13:55:50|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1632837360000|2021-09-28 13:56:00|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11500.93|11500.93|0
1632837370000|2021-09-28 13:56:10|11502.33|11502.33|11506.73|11506.73|11506.73|11506.73|11502.33|11502.33|0
1632837380000|2021-09-28 13:56:20|11508.33|11508.33|11509.06|11509.06|11509.06|11509.06|11508.33|11508.33|0
1632837390000|2021-09-28 13:56:30|11509.35|11509.35|11509.92|11509.92|11509.92|11509.92|11509.35|11509.35|0
1632837400000|2021-09-28 13:56:40|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|0
1632837410000|2021-09-28 13:56:50|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|0
1632837440000|2021-09-28 13:57:20|11512.71|11512.71|11512.13|11512.13|11512.71|11512.71|11512.13|11512.13|0
1632837460000|2021-09-28 13:57:40|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1632837470000|2021-09-28 13:57:50|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|0
1632837480000|2021-09-28 13:58:00|11510.25|11510.25|11512.42|11512.42|11512.42|11512.42|11510.25|11510.25|0
1632837490000|2021-09-28 13:58:10|11513.37|11513.37|11514.97|11514.97|11514.97|11514.97|11513.37|11513.37|0
1632837530000|2021-09-28 13:58:50|11515.54|11515.54|11518.19|11518.19|11519.79|11519.79|11515.54|11515.54|0
1632837540000|2021-09-28 13:59:00|11516.6|11516.6|11519.79|11519.79|11519.79|11519.79|11516.6|11516.6|0
1632837550000|2021-09-28 13:59:10|11518.19|11518.19|11520.26|11520.26|11520.26|11520.26|11518.19|11518.19|0
1632837580000|2021-09-28 13:59:40|11519.79|11519.79|11520.26|11520.26|11520.26|11520.26|11519.79|11519.79|0
1632837590000|2021-09-28 13:59:50|11521.86|11521.86|11521.86|11521.86|11521.86|11521.86|11521.86|11521.86|0
1632837600000|2021-09-28 14:00:00|11520.26|11520.26|11514.69|11514.69|11520.26|11520.26|11514.69|11514.69|0
1632837620000|2021-09-28 14:00:20|11516.29|11516.29|11516.29|11516.29|11516.29|11516.29|11516.29|11516.29|0
1632837630000|2021-09-28 14:00:30|11513.1|11513.1|11514.69|11514.69|11514.69|11514.69|11513.1|11513.1|0
1632837660000|2021-09-28 14:01:00|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|0
1632837700000|2021-09-28 14:01:40|11514.45|11514.45|11514.93|11514.93|11514.93|11514.93|11513.98|11513.98|0
1632837720000|2021-09-28 14:02:00|11514.33|11514.33|11515.93|11515.93|11515.93|11515.93|11514.33|11514.33|0
1632837730000|2021-09-28 14:02:10|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|0
1632837760000|2021-09-28 14:02:40|11517.05|11517.05|11516.57|11516.57|11517.05|11517.05|11516.57|11516.57|0
1632837770000|2021-09-28 14:02:50|11513.38|11513.38|11511.44|11511.44|11513.38|11513.38|11511.44|11511.44|0
1632837780000|2021-09-28 14:03:00|11512.17|11512.17|11512.17|11512.17|11512.17|11512.17|11512.17|11512.17|0
1632837800000|2021-09-28 14:03:20|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|0
1632837840000|2021-09-28 14:04:00|11514.5|11514.5|11518.46|11518.46|11518.46|11518.46|11514.5|11514.5|0
1632837850000|2021-09-28 14:04:10|11519.88|11519.88|11521.48|11521.48|11521.48|11521.48|11519.88|11519.88|0
1632837860000|2021-09-28 14:04:20|11521|11521|11521|11521|11521|11521|11521|11521|0
1632837870000|2021-09-28 14:04:30|11522.6|11522.6|11524.18|11524.18|11527.86|11527.86|11522.6|11522.6|0
1632837880000|2021-09-28 14:04:40|11523.23|11523.23|11521.64|11521.64|11523.23|11523.23|11521.64|11521.64|0
1632837890000|2021-09-28 14:04:50|11521.16|11521.16|11516.84|11516.84|11521.16|11521.16|11516.84|11516.84|0
1632837900000|2021-09-28 14:05:00|11517.32|11517.32|11518.91|11518.91|11518.91|11518.91|11517.32|11517.32|0
1632837910000|2021-09-28 14:05:10|11517.32|11517.32|11518.69|11518.69|11518.91|11518.91|11517.32|11517.32|0
1632837930000|2021-09-28 14:05:30|11517.26|11517.26|11516.97|11516.97|11517.26|11517.26|11516.97|11516.97|0
1632837950000|2021-09-28 14:05:50|11513.78|11513.78|11510.01|11510.01|11513.78|11513.78|11510.01|11510.01|0
1632837960000|2021-09-28 14:06:00|11510.49|11510.49|11512.54|11512.54|11513.27|11513.27|11510.49|11510.49|0
1632837980000|2021-09-28 14:06:20|11510.94|11510.94|11510.47|11510.47|11510.94|11510.94|11510.47|11510.47|0
1632838000000|2021-09-28 14:06:40|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1632838020000|2021-09-28 14:07:00|11507.28|11507.28|11504.26|11504.26|11507.28|11507.28|11504.26|11504.26|0
1632838040000|2021-09-28 14:07:20|11503.15|11503.15|11498.36|11498.36|11503.15|11503.15|11498.36|11498.36|0
1632838060000|2021-09-28 14:07:40|11497.78|11497.78|11500.4|11500.4|11500.4|11500.4|11497.21|11497.21|0
1632838070000|2021-09-28 14:07:50|11498.8|11498.8|11496.03|11496.03|11498.8|11498.8|11496.03|11496.03|0
1632838080000|2021-09-28 14:08:00|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|0
1632838090000|2021-09-28 14:08:10|11495.77|11495.77|11495.77|11495.77|11496.5|11496.5|11495.77|11495.77|0
1632838100000|2021-09-28 14:08:20|11494.82|11494.82|11493.71|11493.71|11494.82|11494.82|11493.71|11493.71|0
1632838110000|2021-09-28 14:08:30|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|0
1632838120000|2021-09-28 14:08:40|11491.64|11491.64|11491.17|11491.17|11491.64|11491.64|11491.17|11491.17|0
1632838130000|2021-09-28 14:08:50|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|0
1632838140000|2021-09-28 14:09:00|11484.31|11484.31|11483.83|11483.83|11484.31|11484.31|11481.12|11481.12|0
1632838150000|2021-09-28 14:09:10|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|0
1632838160000|2021-09-28 14:09:20|11488.14|11488.14|11488.62|11488.62|11488.62|11488.62|11488.14|11488.14|0
1632838170000|2021-09-28 14:09:30|11487.67|11487.67|11488.14|11488.14|11488.14|11488.14|11487.19|11487.19|0
1632838200000|2021-09-28 14:10:00|11488.62|11488.62|11487.5|11487.5|11489.09|11489.09|11487.5|11487.5|0
1632838230000|2021-09-28 14:10:30|11487.97|11487.97|11490.92|11490.92|11490.92|11490.92|11487.97|11487.97|0
1632838240000|2021-09-28 14:10:40|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|11491.4|0
1632838250000|2021-09-28 14:10:50|11492.13|11492.13|11489.59|11489.59|11492.13|11492.13|11489.59|11489.59|0
1632838290000|2021-09-28 14:11:30|11488.63|11488.63|11489.11|11489.11|11489.11|11489.11|11488.63|11488.63|0
1632838330000|2021-09-28 14:12:10|11487.04|11487.04|11483.11|11483.11|11487.04|11487.04|11483.11|11483.11|0
1632838340000|2021-09-28 14:12:20|11484.71|11484.71|11485.44|11485.44|11485.44|11485.44|11484.71|11484.71|0
1632838350000|2021-09-28 14:12:30|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|0
1632838380000|2021-09-28 14:13:00|11483.11|11483.11|11483.31|11483.31|11483.6|11483.6|11482.01|11482.01|0
1632838390000|2021-09-28 14:13:10|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1632838420000|2021-09-28 14:13:40|11485.38|11485.38|11482.19|11482.19|11485.38|11485.38|11482.19|11482.19|0
1632838430000|2021-09-28 14:13:50|11483.79|11483.79|11483.31|11483.31|11483.79|11483.79|11483.31|11483.31|0
1632838440000|2021-09-28 14:14:00|11482.84|11482.84|11477.47|11477.47|11482.84|11482.84|11477.47|11477.47|0
1632838450000|2021-09-28 14:14:10|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|0
1632838460000|2021-09-28 14:14:20|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|0
1632838470000|2021-09-28 14:14:30|11474.66|11474.66|11472.78|11472.78|11476.26|11476.26|11472.78|11472.78|0
1632838480000|2021-09-28 14:14:40|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|0
1632838500000|2021-09-28 14:15:00|11472.78|11472.78|11471.83|11471.83|11472.78|11472.78|11471.83|11471.83|0
1632838510000|2021-09-28 14:15:10|11472.98|11472.98|11464.72|11464.72|11472.98|11472.98|11464.72|11464.72|0
1632838520000|2021-09-28 14:15:20|11465.46|11465.46|11469.02|11469.02|11469.02|11469.02|11465.46|11465.46|0
1632838540000|2021-09-28 14:15:40|11470.62|11470.62|11474.53|11474.53|11474.53|11474.53|11470.62|11470.62|0
1632838550000|2021-09-28 14:15:50|11475.64|11475.64|11478.38|11478.38|11478.38|11478.38|11475.64|11475.64|0
1632838560000|2021-09-28 14:16:00|11478.86|11478.86|11480.93|11480.93|11480.93|11480.93|11478.86|11478.86|0
1632838590000|2021-09-28 14:16:30|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|0
1632838600000|2021-09-28 14:16:40|11480.17|11480.17|11478.58|11478.58|11480.17|11480.17|11478.58|11478.58|0
1632838610000|2021-09-28 14:16:50|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|0
1632838630000|2021-09-28 14:17:10|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|0
1632838640000|2021-09-28 14:17:20|11474.37|11474.37|11472.78|11472.78|11474.37|11474.37|11472.78|11472.78|0
1632838650000|2021-09-28 14:17:30|11472.3|11472.3|11472.3|11472.3|11472.3|11472.3|11472.3|11472.3|0
1632838660000|2021-09-28 14:17:40|11472.01|11472.01|11469.88|11469.88|11472.01|11472.01|11469.88|11469.88|0
1632838670000|2021-09-28 14:17:50|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|0
1632838680000|2021-09-28 14:18:00|11469.12|11469.12|11469.12|11469.12|11469.12|11469.12|11469.12|11469.12|0
1632838690000|2021-09-28 14:18:10|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|0
1632838730000|2021-09-28 14:18:50|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|0
1632838740000|2021-09-28 14:19:00|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|0
1632838750000|2021-09-28 14:19:10|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.09|11463.09|0
1632838760000|2021-09-28 14:19:20|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|0
1632838770000|2021-09-28 14:19:30|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|0
1632838790000|2021-09-28 14:19:50|11464.46|11464.46|11462.23|11462.23|11464.46|11464.46|11462.23|11462.23|0
1632838800000|2021-09-28 14:20:00|11461.49|11461.49|11461.49|11461.49|11461.49|11461.49|11461.49|11461.49|0
1632838810000|2021-09-28 14:20:10|11461.02|11461.02|11458.51|11458.51|11462.61|11462.61|11458.51|11458.51|0
1632838820000|2021-09-28 14:20:20|11456.92|11456.92|11456.92|11456.92|11456.92|11456.92|11456.92|11456.92|0
1632838830000|2021-09-28 14:20:30|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|0
1632838850000|2021-09-28 14:20:50|11456.73|11456.73|11458.32|11458.32|11458.32|11458.32|11456.73|11456.73|0
1632838860000|2021-09-28 14:21:00|11459.51|11459.51|11459.99|11459.99|11459.99|11459.99|11459.51|11459.51|0
1632838890000|2021-09-28 14:21:30|11461.58|11461.58|11462.35|11462.35|11462.35|11462.35|11461.58|11461.58|0
1632838900000|2021-09-28 14:21:40|11462.82|11462.82|11463.56|11463.56|11463.56|11463.56|11462.82|11462.82|0
1632838910000|2021-09-28 14:21:50|11465.15|11465.15|11466.75|11466.75|11466.75|11466.75|11465.15|11465.15|0
1632838920000|2021-09-28 14:22:00|11468.34|11468.34|11469.94|11469.94|11469.94|11469.94|11468.34|11468.34|0
1632838940000|2021-09-28 14:22:20|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|0
1632838960000|2021-09-28 14:22:40|11469.94|11469.94|11470.42|11470.42|11470.42|11470.42|11469.94|11469.94|0
1632838980000|2021-09-28 14:23:00|11470.89|11470.89|11472.49|11472.49|11472.49|11472.49|11470.89|11470.89|0
1632838990000|2021-09-28 14:23:10|11472.96|11472.96|11476.73|11476.73|11476.73|11476.73|11472.96|11472.96|0
1632839000000|2021-09-28 14:23:20|11479.43|11479.43|11486.28|11486.28|11486.28|11486.28|11479.43|11479.43|0
1632839010000|2021-09-28 14:23:30|11486.76|11486.76|11484.68|11484.68|11486.76|11486.76|11484.68|11484.68|0
1632839020000|2021-09-28 14:23:40|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|0
1632839030000|2021-09-28 14:23:50|11482.61|11482.61|11483.09|11483.09|11484.04|11484.04|11482.61|11482.61|0
1632839050000|2021-09-28 14:24:10|11484.68|11484.68|11485.16|11485.16|11485.16|11485.16|11484.68|11484.68|0
1632839060000|2021-09-28 14:24:20|11485.64|11485.64|11485.64|11485.64|11485.64|11485.64|11485.64|11485.64|0
1632839080000|2021-09-28 14:24:40|11486.37|11486.37|11489.17|11489.17|11490.77|11490.77|11486.37|11486.37|0
1632839090000|2021-09-28 14:24:50|11487.58|11487.58|11488.69|11488.69|11490.28|11490.28|11487.58|11487.58|0
1632839100000|2021-09-28 14:25:00|11489.26|11489.26|11489.55|11489.55|11489.55|11489.55|11489.26|11489.26|0
1632839130000|2021-09-28 14:25:30|11487.96|11487.96|11485.9|11485.9|11487.96|11487.96|11485.9|11485.9|0
1632839140000|2021-09-28 14:25:40|11487.49|11487.49|11486.76|11486.76|11487.49|11487.49|11486.76|11486.76|0
1632839150000|2021-09-28 14:25:50|11488.35|11488.35|11489.95|11489.95|11489.95|11489.95|11488.35|11488.35|0
1632839160000|2021-09-28 14:26:00|11490.9|11490.9|11490.61|11490.61|11490.9|11490.9|11490.61|11490.61|0
1632839170000|2021-09-28 14:26:10|11490.14|11490.14|11489.66|11489.66|11490.14|11490.14|11489.66|11489.66|0
1632839190000|2021-09-28 14:26:30|11489.18|11489.18|11485.99|11485.99|11489.18|11489.18|11485.99|11485.99|0
1632839200000|2021-09-28 14:26:40|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|0
1632839210000|2021-09-28 14:26:50|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|0
1632839230000|2021-09-28 14:27:10|11485.52|11485.52|11486.57|11486.57|11486.57|11486.57|11485.04|11485.04|0
1632839240000|2021-09-28 14:27:20|11487.05|11487.05|11489.12|11489.12|11489.12|11489.12|11487.05|11487.05|0
1632839270000|2021-09-28 14:27:50|11489.4|11489.4|11490.36|11490.36|11490.36|11490.36|11489.4|11489.4|0
1632839290000|2021-09-28 14:28:10|11489.88|11489.88|11488.77|11488.77|11489.88|11489.88|11488.77|11488.77|0
1632839300000|2021-09-28 14:28:20|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|0
1632839310000|2021-09-28 14:28:30|11488.28|11488.28|11489.88|11489.88|11489.88|11489.88|11488.28|11488.28|0
1632839320000|2021-09-28 14:28:40|11490.83|11490.83|11489.24|11489.24|11490.83|11490.83|11489.24|11489.24|0
1632839340000|2021-09-28 14:29:00|11488.64|11488.64|11487.78|11487.78|11488.64|11488.64|11487.78|11487.78|0
1632839360000|2021-09-28 14:29:20|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|11487.3|0
1632839370000|2021-09-28 14:29:30|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|0
1632839380000|2021-09-28 14:29:40|11488.51|11488.51|11490.68|11490.68|11490.68|11490.68|11488.51|11488.51|0
1632839390000|2021-09-28 14:29:50|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|0
1632839400000|2021-09-28 14:30:00|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|0
1632839410000|2021-09-28 14:30:10|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11488.12|11488.12|0
1632839420000|2021-09-28 14:30:20|11490.2|11490.2|11494.5|11494.5|11494.5|11494.5|11490.2|11490.2|0
1632839450000|2021-09-28 14:30:50|11496.1|11496.1|11496.57|11496.57|11496.57|11496.57|11496.1|11496.1|0
1632839470000|2021-09-28 14:31:10|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|0
1632839490000|2021-09-28 14:31:30|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|0
1632839500000|2021-09-28 14:31:40|11494.34|11494.34|11493.86|11493.86|11494.34|11494.34|11493.86|11493.86|0
1632839510000|2021-09-28 14:31:50|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|0
1632839520000|2021-09-28 14:32:00|11494.98|11494.98|11495.57|11495.57|11495.57|11495.57|11494.98|11494.98|0
1632839530000|2021-09-28 14:32:10|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|0
1632839550000|2021-09-28 14:32:30|11496.69|11496.69|11499.24|11499.24|11499.24|11499.24|11496.69|11496.69|0
1632839590000|2021-09-28 14:33:10|11498.77|11498.77|11498.77|11498.77|11498.77|11498.77|11498.77|11498.77|0
1632839640000|2021-09-28 14:34:00|11497.17|11497.17|11499.24|11499.24|11499.24|11499.24|11497.17|11497.17|0
1632839670000|2021-09-28 14:34:30|11499.72|11499.72|11499.72|11499.72|11499.72|11499.72|11499.72|11499.72|0
1632839680000|2021-09-28 14:34:40|11498.98|11498.98|11502.02|11502.02|11502.02|11502.02|11498.98|11498.98|0
1632839690000|2021-09-28 14:34:50|11502.97|11502.97|11508.23|11508.23|11508.23|11508.23|11502.97|11502.97|0
1632839700000|2021-09-28 14:35:00|11508.97|11508.97|11510.56|11510.56|11510.56|11510.56|11508.97|11508.97|0
1632839710000|2021-09-28 14:35:10|11510.09|11510.09|11512.63|11512.63|11512.63|11512.63|11510.09|11510.09|0
1632839720000|2021-09-28 14:35:20|11513.11|11513.11|11514.7|11514.7|11514.7|11514.7|11513.11|11513.11|0
1632839740000|2021-09-28 14:35:40|11515.18|11515.18|11516.78|11516.78|11516.78|11516.78|11515.18|11515.18|0
1632839750000|2021-09-28 14:35:50|11517.93|11517.93|11518.4|11518.4|11518.4|11518.4|11517.93|11517.93|0
1632839760000|2021-09-28 14:36:00|11521.59|11521.59|11526.39|11526.39|11526.39|11526.39|11521.59|11521.59|0
1632839770000|2021-09-28 14:36:10|11527.02|11527.02|11529.88|11529.88|11529.88|11529.88|11527.02|11527.02|0
1632839780000|2021-09-28 14:36:20|11530.62|11530.62|11533.81|11533.81|11533.81|11533.81|11530.62|11530.62|0
1632839790000|2021-09-28 14:36:30|11534.92|11534.92|11535.87|11535.87|11535.87|11535.87|11534.92|11534.92|0
1632839800000|2021-09-28 14:36:40|11536.34|11536.34|11535.87|11535.87|11536.34|11536.34|11535.87|11535.87|0
1632839820000|2021-09-28 14:37:00|11535.39|11535.39|11535.87|11535.87|11535.87|11535.87|11535.39|11535.39|0
1632839840000|2021-09-28 14:37:20|11537.46|11537.46|11540.65|11540.65|11540.65|11540.65|11537.46|11537.46|0
1632839850000|2021-09-28 14:37:30|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|0
1632839860000|2021-09-28 14:37:40|11539.53|11539.53|11542.76|11542.76|11542.76|11542.76|11539.53|11539.53|0
1632839870000|2021-09-28 14:37:50|11543.87|11543.87|11544.34|11544.34|11544.34|11544.34|11543.87|11543.87|0
1632839880000|2021-09-28 14:38:00|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|0
1632839890000|2021-09-28 14:38:10|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|0
1632839900000|2021-09-28 14:38:20|11547.88|11547.88|11548.36|11548.36|11548.36|11548.36|11547.88|11547.88|0
1632839910000|2021-09-28 14:38:30|11549.96|11549.96|11553.37|11553.37|11553.37|11553.37|11549.96|11549.96|0
1632839920000|2021-09-28 14:38:40|11551.94|11551.94|11552.42|11552.42|11552.42|11552.42|11551.94|11551.94|0
1632839940000|2021-09-28 14:39:00|11552.89|11552.89|11555.8|11555.8|11555.8|11555.8|11552.89|11552.89|0
1632839950000|2021-09-28 14:39:10|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|0
1632839960000|2021-09-28 14:39:20|11556.18|11556.18|11557.78|11557.78|11557.78|11557.78|11556.18|11556.18|0
1632839970000|2021-09-28 14:39:30|11558.26|11558.26|11560.1|11560.1|11560.1|11560.1|11558.26|11558.26|0
1632840000000|2021-09-28 14:40:00|11558.99|11558.99|11557.39|11557.39|11558.99|11558.99|11555.8|11555.8|0
1632840010000|2021-09-28 14:40:10|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|0
1632840030000|2021-09-28 14:40:30|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|0
1632840040000|2021-09-28 14:40:40|11553.8|11553.8|11553.39|11553.39|11554.99|11554.99|11553.39|11553.39|0
1632840050000|2021-09-28 14:40:50|11552.92|11552.92|11556.58|11556.58|11556.58|11556.58|11552.92|11552.92|0
1632840060000|2021-09-28 14:41:00|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|0
1632840090000|2021-09-28 14:41:30|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|0
1632840110000|2021-09-28 14:41:50|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|0
1632840120000|2021-09-28 14:42:00|11553.13|11553.13|11554|11554|11554|11554|11553.13|11553.13|0
1632840140000|2021-09-28 14:42:20|11554.47|11554.47|11556.54|11556.54|11556.54|11556.54|11554.47|11554.47|0
1632840170000|2021-09-28 14:42:50|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|0
1632840180000|2021-09-28 14:43:00|11554.64|11554.64|11553.53|11553.53|11554.64|11554.64|11553.53|11553.53|0
1632840190000|2021-09-28 14:43:10|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|0
1632840210000|2021-09-28 14:43:30|11550.34|11550.34|11548.27|11548.27|11550.34|11550.34|11547.15|11547.15|0
1632840240000|2021-09-28 14:44:00|11546.68|11546.68|11543.29|11543.29|11546.68|11546.68|11543.29|11543.29|0
1632840250000|2021-09-28 14:44:10|11542.19|11542.19|11541.23|11541.23|11542.19|11542.19|11541.23|11541.23|0
1632840260000|2021-09-28 14:44:20|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|0
1632840280000|2021-09-28 14:44:40|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|0
1632840290000|2021-09-28 14:44:50|11538.7|11538.7|11539.18|11539.18|11539.18|11539.18|11538.7|11538.7|0
1632840320000|2021-09-28 14:45:20|11542.37|11542.37|11543.32|11543.32|11543.32|11543.32|11542.37|11542.37|0
1632840330000|2021-09-28 14:45:30|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|0
1632840340000|2021-09-28 14:45:40|11545.52|11545.52|11546.28|11546.28|11546.28|11546.28|11545.52|11545.52|0
1632840360000|2021-09-28 14:46:00|11546|11546|11546.47|11546.47|11546.47|11546.47|11546|11546|0
1632840370000|2021-09-28 14:46:10|11548.07|11548.07|11549.66|11549.66|11549.66|11549.66|11548.07|11548.07|0
1632840390000|2021-09-28 14:46:30|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|0
1632840410000|2021-09-28 14:46:50|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|0
1632840430000|2021-09-28 14:47:10|11551.74|11551.74|11551.26|11551.26|11551.74|11551.74|11550.14|11550.14|0
1632840440000|2021-09-28 14:47:20|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|0
1632840450000|2021-09-28 14:47:30|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|0
1632840480000|2021-09-28 14:48:00|11553.43|11553.43|11559.16|11559.16|11559.16|11559.16|11553.43|11553.43|0
1632840490000|2021-09-28 14:48:10|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|0
1632840510000|2021-09-28 14:48:30|11559.42|11559.42|11557.82|11557.82|11559.42|11559.42|11557.82|11557.82|0
1632840520000|2021-09-28 14:48:40|11558.41|11558.41|11557.82|11557.82|11558.41|11558.41|11557.82|11557.82|0
1632840550000|2021-09-28 14:49:10|11557.34|11557.34|11555.75|11555.75|11557.34|11557.34|11555.75|11555.75|0
1632840560000|2021-09-28 14:49:20|11557.34|11557.34|11557.82|11557.82|11557.82|11557.82|11557.34|11557.34|0
1632840570000|2021-09-28 14:49:30|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|0
1632840590000|2021-09-28 14:49:50|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|0
1632840600000|2021-09-28 14:50:00|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|0
1632840610000|2021-09-28 14:50:10|11557.76|11557.76|11560.7|11560.7|11560.95|11560.95|11556.17|11556.17|0
1632840620000|2021-09-28 14:50:20|11565.48|11565.48|11566.44|11566.44|11566.44|11566.44|11565.48|11565.48|0
1632840630000|2021-09-28 14:50:30|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|0
1632840640000|2021-09-28 14:50:40|11563.24|11563.24|11563.24|11563.24|11563.24|11563.24|11563.24|11563.24|0
1632840650000|2021-09-28 14:50:50|11562.77|11562.77|11563.34|11563.34|11563.34|11563.34|11562.77|11562.77|0
1632840670000|2021-09-28 14:51:10|11562.75|11562.75|11564.34|11564.34|11564.34|11564.34|11562.75|11562.75|0
1632840680000|2021-09-28 14:51:20|11565.94|11565.94|11564.82|11564.82|11565.94|11565.94|11564.34|11564.34|0
1632840690000|2021-09-28 14:51:30|11565.93|11565.93|11566.4|11566.4|11566.4|11566.4|11565.93|11565.93|0
1632840700000|2021-09-28 14:51:40|11568|11568|11571.18|11571.18|11571.18|11571.18|11568|11568|0
1632840710000|2021-09-28 14:51:50|11571.75|11571.75|11573.35|11573.35|11573.35|11573.35|11571.75|11571.75|0
1632840720000|2021-09-28 14:52:00|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|0
1632840730000|2021-09-28 14:52:10|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1632840760000|2021-09-28 14:52:40|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|11572.87|0
1632840780000|2021-09-28 14:53:00|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|0
1632840800000|2021-09-28 14:53:20|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1632840810000|2021-09-28 14:53:30|11572.87|11572.87|11568|11568|11572.87|11572.87|11568|11568|0
1632840820000|2021-09-28 14:53:40|11568.47|11568.47|11568.47|11568.47|11568.47|11568.47|11568.47|11568.47|0
1632840840000|2021-09-28 14:54:00|11568.18|11568.18|11567.9|11567.9|11569.49|11569.49|11567.61|11567.61|0
1632840860000|2021-09-28 14:54:20|11569.01|11569.01|11569.01|11569.01|11569.01|11569.01|11569.01|11569.01|0
1632840870000|2021-09-28 14:54:30|11568.06|11568.06|11569.97|11569.97|11569.97|11569.97|11568.06|11568.06|0
1632840880000|2021-09-28 14:54:40|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1632840890000|2021-09-28 14:54:50|11567.74|11567.74|11564.55|11564.55|11567.74|11567.74|11562.95|11562.95|0
1632840900000|2021-09-28 14:55:00|11561.36|11561.36|11565.41|11565.41|11565.41|11565.41|11561.36|11561.36|0
1632840970000|2021-09-28 14:56:10|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|0
1632840990000|2021-09-28 14:56:30|11566.27|11566.27|11566.27|11566.27|11567.87|11567.87|11566.27|11566.27|0
1632841000000|2021-09-28 14:56:40|11567.87|11567.87|11566.76|11566.76|11567.87|11567.87|11566.76|11566.76|0
1632841030000|2021-09-28 14:57:10|11567.24|11567.24|11567.71|11567.71|11567.71|11567.71|11567.24|11567.24|0
1632841040000|2021-09-28 14:57:20|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|0
1632841060000|2021-09-28 14:57:40|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1632841080000|2021-09-28 14:58:00|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|11570.43|0
1632841100000|2021-09-28 14:58:20|11567.24|11567.24|11567.24|11567.24|11567.24|11567.24|11567.24|11567.24|0
1632841120000|2021-09-28 14:58:40|11565.64|11565.64|11562.62|11562.62|11565.64|11565.64|11562.62|11562.62|0
1632841140000|2021-09-28 14:59:00|11561.88|11561.88|11560.29|11560.29|11561.88|11561.88|11560.29|11560.29|0
1632841150000|2021-09-28 14:59:10|11561.88|11561.88|11560.29|11560.29|11561.88|11561.88|11560.29|11560.29|0
1632841160000|2021-09-28 14:59:20|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|0
1632841170000|2021-09-28 14:59:30|11562.36|11562.36|11561.98|11561.98|11562.36|11562.36|11561.41|11561.41|0
1632841180000|2021-09-28 14:59:40|11562.58|11562.58|11564.18|11564.18|11564.18|11564.18|11562.58|11562.58|0
1632841190000|2021-09-28 14:59:50|11565.33|11565.33|11566.44|11566.44|11566.44|11566.44|11565.33|11565.33|0
1632841200000|2021-09-28 15:00:00|11566.92|11566.92|11566.19|11566.19|11567.78|11567.78|11566.19|11566.19|0
1632841210000|2021-09-28 15:00:10|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|0
1632841220000|2021-09-28 15:00:20|11563.64|11563.64|11565.24|11565.24|11565.24|11565.24|11563.64|11563.64|0
1632841240000|2021-09-28 15:00:40|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1632841250000|2021-09-28 15:00:50|11562.05|11562.05|11560.13|11560.13|11562.05|11562.05|11560.13|11560.13|0
1632841260000|2021-09-28 15:01:00|11559.02|11559.02|11557.92|11557.92|11559.02|11559.02|11557.92|11557.92|0
1632841270000|2021-09-28 15:01:10|11557.18|11557.18|11557.66|11557.66|11557.66|11557.66|11557.18|11557.18|0
1632841280000|2021-09-28 15:01:20|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|0
1632841320000|2021-09-28 15:02:00|11557.66|11557.66|11558.76|11558.76|11558.76|11558.76|11557.66|11557.66|0
1632841340000|2021-09-28 15:02:20|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|0
1632841370000|2021-09-28 15:02:50|11555.57|11555.57|11549.16|11549.16|11555.57|11555.57|11549.16|11549.16|0
1632841380000|2021-09-28 15:03:00|11548.05|11548.05|11550.38|11550.38|11550.38|11550.38|11548.05|11548.05|0
1632841400000|2021-09-28 15:03:20|11550.96|11550.96|11553.03|11553.03|11553.03|11553.03|11550.96|11550.96|0
1632841420000|2021-09-28 15:03:40|11553.5|11553.5|11555.58|11555.58|11555.58|11555.58|11553.5|11553.5|0
1632841440000|2021-09-28 15:04:00|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|0
1632841480000|2021-09-28 15:04:40|11555.58|11555.58|11555.58|11555.58|11555.58|11555.58|11555.58|11555.58|0
1632841510000|2021-09-28 15:05:10|11555.29|11555.29|11555.58|11555.58|11555.58|11555.58|11555|11555|0
1632841520000|2021-09-28 15:05:20|11555|11555|11556.18|11556.18|11556.18|11556.18|11554.71|11554.71|0
1632841540000|2021-09-28 15:05:40|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|0
1632841570000|2021-09-28 15:06:10|11558.34|11558.34|11560.89|11560.89|11560.89|11560.89|11558.34|11558.34|0
1632841580000|2021-09-28 15:06:20|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|0
1632841600000|2021-09-28 15:06:40|11559.68|11559.68|11563.45|11563.45|11563.45|11563.45|11559.68|11559.68|0
1632841610000|2021-09-28 15:06:50|11564.55|11564.55|11565.95|11565.95|11565.95|11565.95|11564.55|11564.55|0
1632841620000|2021-09-28 15:07:00|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|0
1632841630000|2021-09-28 15:07:10|11564.07|11564.07|11562.47|11562.47|11564.07|11564.07|11562.47|11562.47|0
1632841710000|2021-09-28 15:08:30|11561.36|11561.36|11560.89|11560.89|11561.36|11561.36|11560.89|11560.89|0
1632841720000|2021-09-28 15:08:40|11560.41|11560.41|11559.93|11559.93|11560.41|11560.41|11559.93|11559.93|0
1632841730000|2021-09-28 15:08:50|11558.34|11558.34|11557.86|11557.86|11558.34|11558.34|11557.86|11557.86|0
1632841740000|2021-09-28 15:09:00|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|0
1632841780000|2021-09-28 15:09:40|11557.86|11557.86|11557.13|11557.13|11557.86|11557.86|11557.13|11557.13|0
1632841800000|2021-09-28 15:10:00|11556.01|11556.01|11554.42|11554.42|11556.01|11556.01|11554.42|11554.42|0
1632841840000|2021-09-28 15:10:40|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|0
1632841850000|2021-09-28 15:10:50|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|0
1632841880000|2021-09-28 15:11:20|11555.41|11555.41|11556.43|11556.43|11557|11557|11555.41|11555.41|0
1632841890000|2021-09-28 15:11:30|11557.7|11557.7|11560.89|11560.89|11560.89|11560.89|11557.7|11557.7|0
1632841920000|2021-09-28 15:12:00|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1632841930000|2021-09-28 15:12:10|11562|11562|11562|11562|11562|11562|11562|11562|0
1632841940000|2021-09-28 15:12:20|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|0
1632841950000|2021-09-28 15:12:30|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1632842000000|2021-09-28 15:13:20|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|11562.49|0
1632842010000|2021-09-28 15:13:30|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|0
1632842030000|2021-09-28 15:13:50|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|0
1632842040000|2021-09-28 15:14:00|11560.89|11560.89|11556.11|11556.11|11560.89|11560.89|11556.11|11556.11|0
1632842060000|2021-09-28 15:14:20|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|0
1632842090000|2021-09-28 15:14:50|11557.42|11557.42|11557.7|11557.7|11558.52|11558.52|11557.42|11557.42|0
1632842120000|2021-09-28 15:15:20|11558.18|11558.18|11559.77|11559.77|11559.77|11559.77|11558.18|11558.18|0
1632842130000|2021-09-28 15:15:30|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1632842160000|2021-09-28 15:16:00|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|0
1632842170000|2021-09-28 15:16:10|11559.33|11559.33|11556.13|11556.13|11559.33|11559.33|11556.13|11556.13|0
1632842210000|2021-09-28 15:16:50|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|0
1632842220000|2021-09-28 15:17:00|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|0
1632842240000|2021-09-28 15:17:20|11554.64|11554.64|11552.75|11552.75|11554.64|11554.64|11552.75|11552.75|0
1632842250000|2021-09-28 15:17:30|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1632842280000|2021-09-28 15:18:00|11551.89|11551.89|11551.42|11551.42|11551.89|11551.89|11551.42|11551.42|0
1632842290000|2021-09-28 15:18:10|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1632842300000|2021-09-28 15:18:20|11553.49|11553.49|11553.49|11553.49|11553.49|11553.49|11553.49|11553.49|0
1632842330000|2021-09-28 15:18:50|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1632842350000|2021-09-28 15:19:10|11551.42|11551.42|11550.31|11550.31|11551.42|11551.42|11550.31|11550.31|0
1632842370000|2021-09-28 15:19:30|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|0
1632842400000|2021-09-28 15:20:00|11546.64|11546.64|11548.24|11548.24|11548.24|11548.24|11546.64|11546.64|0
1632842410000|2021-09-28 15:20:10|11550.31|11550.31|11550.02|11550.02|11550.31|11550.31|11550.02|11550.02|0
1632842430000|2021-09-28 15:20:30|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|0
1632842460000|2021-09-28 15:21:00|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|0
1632842470000|2021-09-28 15:21:10|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|0
1632842490000|2021-09-28 15:21:30|11551.33|11551.33|11552.92|11552.92|11552.92|11552.92|11551.33|11551.33|0
1632842500000|2021-09-28 15:21:40|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|0
1632842510000|2021-09-28 15:21:50|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|0
1632842530000|2021-09-28 15:22:10|11553.48|11553.48|11551.88|11551.88|11553.48|11553.48|11551.88|11551.88|0
1632842550000|2021-09-28 15:22:30|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|0
1632842560000|2021-09-28 15:22:40|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|0
1632842580000|2021-09-28 15:23:00|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|0
1632842590000|2021-09-28 15:23:10|11547.62|11547.62|11547.03|11547.03|11547.62|11547.62|11547.03|11547.03|0
1632842610000|2021-09-28 15:23:30|11547.31|11547.31|11546.87|11546.87|11547.6|11547.6|11546.87|11546.87|0
1632842620000|2021-09-28 15:23:40|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|0
1632842640000|2021-09-28 15:24:00|11544.16|11544.16|11544.16|11544.16|11544.16|11544.16|11539.38|11539.38|0
1632842650000|2021-09-28 15:24:10|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|0
1632842680000|2021-09-28 15:24:40|11546.34|11546.34|11546.81|11546.81|11546.81|11546.81|11546.34|11546.34|0
1632842700000|2021-09-28 15:25:00|11548.41|11548.41|11547.07|11547.07|11548.41|11548.41|11547.07|11547.07|0
1632842710000|2021-09-28 15:25:10|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|0
1632842720000|2021-09-28 15:25:20|11545.47|11545.47|11546.21|11546.21|11546.21|11546.21|11545.47|11545.47|0
1632842760000|2021-09-28 15:26:00|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1632842770000|2021-09-28 15:26:10|11545.22|11545.22|11545.34|11545.34|11545.34|11545.34|11544.75|11544.75|0
1632842780000|2021-09-28 15:26:20|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1632842790000|2021-09-28 15:26:30|11545.83|11545.83|11544.68|11544.68|11545.83|11545.83|11544.68|11544.68|0
1632842800000|2021-09-28 15:26:40|11543.08|11543.08|11542.64|11542.64|11543.08|11543.08|11542.35|11542.35|0
1632842810000|2021-09-28 15:26:50|11541.04|11541.04|11541.04|11541.04|11541.04|11541.04|11541.04|11541.04|0
1632842820000|2021-09-28 15:27:00|11540.57|11540.57|11541.3|11541.3|11541.3|11541.3|11540.57|11540.57|0
1632842830000|2021-09-28 15:27:10|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|0
1632842860000|2021-09-28 15:27:40|11542.89|11542.89|11543.36|11543.36|11543.36|11543.36|11542.89|11542.89|0
1632842880000|2021-09-28 15:28:00|11541.77|11541.77|11539.7|11539.7|11541.77|11541.77|11539.7|11539.7|0
1632842900000|2021-09-28 15:28:20|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|0
1632842910000|2021-09-28 15:28:30|11542.41|11542.41|11542.41|11542.41|11542.41|11542.41|11542.41|11542.41|0
1632842930000|2021-09-28 15:28:50|11543.53|11543.53|11540.56|11540.56|11543.53|11543.53|11540.56|11540.56|0
1632842940000|2021-09-28 15:29:00|11539.45|11539.45|11537.85|11537.85|11539.45|11539.45|11537.85|11537.85|0
1632842950000|2021-09-28 15:29:10|11537.12|11537.12|11538.72|11538.72|11538.72|11538.72|11536.64|11536.64|0
1632842980000|2021-09-28 15:29:40|11539.45|11539.45|11538.72|11538.72|11539.45|11539.45|11538.72|11538.72|0
1632842990000|2021-09-28 15:29:50|11539.29|11539.29|11544.64|11544.64|11544.64|11544.64|11539.28|11539.28|0
1632899700000|2021-09-29 07:15:00|11672.98|11672.98|11672.12|11672.12|11672.98|11672.98|11671.38|11671.38|0
1632899710000|2021-09-29 07:15:10|11673.55|11673.55|11681.18|11681.18|11681.18|11681.18|11673.07|11673.07|0
1632899720000|2021-09-29 07:15:20|11676.39|11676.39|11675.66|11675.66|11676.39|11676.39|11675.66|11675.66|0
1632899730000|2021-09-29 07:15:30|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|0
1632899740000|2021-09-29 07:15:40|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|0
1632899750000|2021-09-29 07:15:50|11672.22|11672.22|11671.65|11671.65|11672.22|11672.22|11671.65|11671.65|0
1632899760000|2021-09-29 07:16:00|11671.36|11671.36|11672.47|11672.47|11675.79|11675.79|11671.36|11671.36|0
1632899770000|2021-09-29 07:16:10|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|0
1632899780000|2021-09-29 07:16:20|11672.72|11672.72|11671.13|11671.13|11672.72|11672.72|11671.13|11671.13|0
1632899790000|2021-09-29 07:16:30|11667.81|11667.81|11668.91|11668.91|11668.91|11668.91|11667.81|11667.81|0
1632899800000|2021-09-29 07:16:40|11673.7|11673.7|11680.08|11680.08|11680.08|11680.08|11673.7|11673.7|0
1632899810000|2021-09-29 07:16:50|11679.13|11679.13|11680.92|11680.92|11681.51|11681.51|11679.13|11679.13|0
1632899820000|2021-09-29 07:17:00|11681.65|11681.65|11687.54|11687.54|11687.54|11687.54|11681.65|11681.65|0
1632899830000|2021-09-29 07:17:10|11685.94|11685.94|11688.64|11688.64|11688.64|11688.64|11685.94|11685.94|0
1632899840000|2021-09-29 07:17:20|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1632899860000|2021-09-29 07:17:40|11689.61|11689.61|11693.82|11693.82|11693.82|11693.82|11689.61|11689.61|0
1632899870000|2021-09-29 07:17:50|11698.6|11698.6|11702.71|11702.71|11702.71|11702.71|11698.6|11698.6|0
1632899880000|2021-09-29 07:18:00|11702.23|11702.23|11703.57|11703.57|11703.57|11703.57|11702.23|11702.23|0
1632899890000|2021-09-29 07:18:10|11703|11703|11704.1|11704.1|11704.1|11704.1|11703|11703|0
1632899900000|2021-09-29 07:18:20|11705.06|11705.06|11706.16|11706.16|11706.16|11706.16|11705.06|11705.06|0
1632899910000|2021-09-29 07:18:30|11706.9|11706.9|11709.4|11709.4|11709.4|11709.4|11706.9|11706.9|0
1632899930000|2021-09-29 07:18:50|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|0
1632899940000|2021-09-29 07:19:00|11711.31|11711.31|11710.58|11710.58|11711.31|11711.31|11710.58|11710.58|0
1632899950000|2021-09-29 07:19:10|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|0
1632900000000|2021-09-29 07:20:00|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|0
1632900010000|2021-09-29 07:20:10|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|0
1632900030000|2021-09-29 07:20:30|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|0
1632900050000|2021-09-29 07:20:50|11705.42|11705.42|11694.33|11694.33|11705.42|11705.42|11694.33|11694.33|0
1632900060000|2021-09-29 07:21:00|11696.54|11696.54|11695.44|11695.44|11696.54|11696.54|11695.44|11695.44|0
1632900070000|2021-09-29 07:21:10|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|0
1632900090000|2021-09-29 07:21:30|11699.75|11699.75|11700|11700|11700|11700|11699.27|11699.27|0
1632900110000|2021-09-29 07:21:50|11698.9|11698.9|11697.47|11697.47|11698.9|11698.9|11697.47|11697.47|0
1632900120000|2021-09-29 07:22:00|11696.89|11696.89|11695.3|11695.3|11696.89|11696.89|11695.3|11695.3|0
1632900170000|2021-09-29 07:22:50|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|0
1632900180000|2021-09-29 07:23:00|11690.51|11690.51|11689.4|11689.4|11690.51|11690.51|11689.4|11689.4|0
1632900220000|2021-09-29 07:23:40|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|0
1632900240000|2021-09-29 07:24:00|11687.19|11687.19|11686.04|11686.04|11687.19|11687.19|11686.04|11686.04|0
1632900250000|2021-09-29 07:24:10|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|0
1632900270000|2021-09-29 07:24:30|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1632900280000|2021-09-29 07:24:40|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|0
1632900290000|2021-09-29 07:24:50|11686.34|11686.34|11687.44|11687.44|11687.44|11687.44|11686.34|11686.34|0
1632900300000|2021-09-29 07:25:00|11684.25|11684.25|11685.85|11685.85|11685.85|11685.85|11684.25|11684.25|0
1632900310000|2021-09-29 07:25:10|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|0
1632900320000|2021-09-29 07:25:20|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|0
1632900330000|2021-09-29 07:25:30|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|0
1632900350000|2021-09-29 07:25:50|11682.11|11682.11|11683.71|11683.71|11683.71|11683.71|11682.11|11682.11|0
1632900360000|2021-09-29 07:26:00|11681.5|11681.5|11681.98|11681.98|11681.98|11681.98|11681.5|11681.5|0
1632900390000|2021-09-29 07:26:30|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|0
1632900400000|2021-09-29 07:26:40|11684.2|11684.2|11687.39|11687.39|11687.39|11687.39|11684.2|11684.2|0
1632900410000|2021-09-29 07:26:50|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|0
1632900430000|2021-09-29 07:27:10|11690.24|11690.24|11691.84|11691.84|11691.84|11691.84|11690.24|11690.24|0
1632900440000|2021-09-29 07:27:20|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|0
1632900470000|2021-09-29 07:27:50|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1632900500000|2021-09-29 07:28:20|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|0
1632900540000|2021-09-29 07:29:00|11687.51|11687.51|11687.51|11687.51|11687.51|11687.51|11685.92|11685.92|0
1632900550000|2021-09-29 07:29:10|11685.92|11685.92|11690.7|11690.7|11690.7|11690.7|11685.92|11685.92|0
1632900560000|2021-09-29 07:29:20|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1632900570000|2021-09-29 07:29:30|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|0
1632900600000|2021-09-29 07:30:00|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1632900610000|2021-09-29 07:30:10|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|0
1632900630000|2021-09-29 07:30:30|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1632900660000|2021-09-29 07:31:00|11692.85|11692.85|11701.12|11701.12|11701.12|11701.12|11692.85|11692.85|0
1632900670000|2021-09-29 07:31:10|11701.6|11701.6|11702.29|11702.29|11703.02|11703.02|11701.6|11701.6|0
1632900700000|2021-09-29 07:31:40|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|0
1632900720000|2021-09-29 07:32:00|11698.3|11698.3|11697.2|11697.2|11698.3|11698.3|11697.2|11697.2|0
1632900760000|2021-09-29 07:32:40|11697.93|11697.93|11699.04|11699.04|11699.04|11699.04|11697.93|11697.93|0
1632900770000|2021-09-29 07:32:50|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|0
1632900800000|2021-09-29 07:33:20|11699.83|11699.83|11699.09|11699.09|11699.83|11699.83|11699.09|11699.09|0
1632900860000|2021-09-29 07:34:20|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|0
1632900930000|2021-09-29 07:35:30|11689.53|11689.53|11686.34|11686.34|11689.53|11689.53|11686.34|11686.34|0
1632900940000|2021-09-29 07:35:40|11685.23|11685.23|11682.38|11682.38|11685.23|11685.23|11682.38|11682.38|0
1632900960000|2021-09-29 07:36:00|11680.16|11680.16|11683.48|11683.48|11683.48|11683.48|11678.69|11678.69|0
1632900970000|2021-09-29 07:36:10|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|0
1632900990000|2021-09-29 07:36:30|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1632901000000|2021-09-29 07:36:40|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1632901010000|2021-09-29 07:36:50|11680.85|11680.85|11680.11|11680.11|11680.85|11680.85|11680.11|11680.11|0
1632901060000|2021-09-29 07:37:40|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|0
1632901070000|2021-09-29 07:37:50|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1632901080000|2021-09-29 07:38:00|11679.26|11679.26|11679.74|11679.74|11679.74|11679.74|11679.26|11679.26|0
1632901090000|2021-09-29 07:38:10|11680.21|11680.21|11685|11685|11685|11685|11680.21|11680.21|0
1632901120000|2021-09-29 07:38:40|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1632901140000|2021-09-29 07:39:00|11687.95|11687.95|11691.76|11691.76|11691.76|11691.76|11687.95|11687.95|0
1632901160000|2021-09-29 07:39:20|11693.19|11693.19|11693.66|11693.66|11693.66|11693.66|11693.19|11693.19|0
1632901190000|2021-09-29 07:39:50|11694.4|11694.4|11692.97|11692.97|11694.87|11694.87|11692.97|11692.97|0
1632901220000|2021-09-29 07:40:20|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|0
1632901240000|2021-09-29 07:40:40|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1632901260000|2021-09-29 07:41:00|11699.01|11699.01|11697.9|11697.9|11699.01|11699.01|11697.9|11697.9|0
1632901270000|2021-09-29 07:41:10|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|0
1632901300000|2021-09-29 07:41:40|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1632901310000|2021-09-29 07:41:50|11698.22|11698.22|11697.11|11697.11|11698.22|11698.22|11697.11|11697.11|0
1632901320000|2021-09-29 07:42:00|11690.73|11690.73|11689.3|11689.3|11690.73|11690.73|11689.3|11689.3|0
1632901330000|2021-09-29 07:42:10|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|0
1632901350000|2021-09-29 07:42:30|11687.99|11687.99|11686.4|11686.4|11687.99|11687.99|11686.4|11686.4|0
1632901360000|2021-09-29 07:42:40|11685.92|11685.92|11682.73|11682.73|11685.92|11685.92|11682.73|11682.73|0
1632901410000|2021-09-29 07:43:30|11681.26|11681.26|11680.53|11680.53|11681.26|11681.26|11680.53|11680.53|0
1632901420000|2021-09-29 07:43:40|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1632901430000|2021-09-29 07:43:50|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|0
1632901440000|2021-09-29 07:44:00|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|0
1632901470000|2021-09-29 07:44:30|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|0
1632901480000|2021-09-29 07:44:40|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|0
1632901500000|2021-09-29 07:45:00|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1632901510000|2021-09-29 07:45:10|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|0
1632901520000|2021-09-29 07:45:20|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1632901530000|2021-09-29 07:45:30|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1632901550000|2021-09-29 07:45:50|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|0
1632901560000|2021-09-29 07:46:00|11683.47|11683.47|11683.21|11683.21|11683.47|11683.47|11682.73|11682.73|0
1632901570000|2021-09-29 07:46:10|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|0
1632901590000|2021-09-29 07:46:30|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1632901600000|2021-09-29 07:46:40|11683.68|11683.68|11682.58|11682.58|11683.68|11683.68|11681.47|11681.47|0
1632901610000|2021-09-29 07:46:50|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|0
1632901630000|2021-09-29 07:47:10|11680.74|11680.74|11678.52|11678.52|11680.74|11680.74|11678.52|11678.52|0
1632901640000|2021-09-29 07:47:20|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|0
1632901660000|2021-09-29 07:47:40|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|0
1632901680000|2021-09-29 07:48:00|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1632901690000|2021-09-29 07:48:10|11681.16|11681.16|11681.16|11681.16|11681.79|11681.79|11681.16|11681.16|0
1632901700000|2021-09-29 07:48:20|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|0
1632901730000|2021-09-29 07:48:50|11678.94|11678.94|11677.73|11677.73|11680.54|11680.54|11677.73|11677.73|0
1632901750000|2021-09-29 07:49:10|11678.85|11678.85|11678.37|11678.37|11678.85|11678.85|11678.37|11678.37|0
1632901760000|2021-09-29 07:49:20|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|0
1632901770000|2021-09-29 07:49:30|11680.22|11680.22|11680.95|11680.95|11680.95|11680.95|11680.22|11680.22|0
1632901780000|2021-09-29 07:49:40|11679.84|11679.84|11679.84|11679.84|11680.32|11680.32|11679.84|11679.84|0
1632901800000|2021-09-29 07:50:00|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1632901830000|2021-09-29 07:50:30|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1632901900000|2021-09-29 07:51:40|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|0
1632901930000|2021-09-29 07:52:10|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1632901950000|2021-09-29 07:52:30|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|0
1632901960000|2021-09-29 07:52:40|11680.01|11680.01|11679.27|11679.27|11680.01|11680.01|11679.27|11679.27|0
1632901990000|2021-09-29 07:53:10|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1632902010000|2021-09-29 07:53:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1632902060000|2021-09-29 07:54:20|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1632902080000|2021-09-29 07:54:40|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|0
1632902090000|2021-09-29 07:54:50|11675.36|11675.36|11675.84|11675.84|11675.84|11675.84|11675.36|11675.36|0
1632902100000|2021-09-29 07:55:00|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|0
1632902120000|2021-09-29 07:55:20|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|0
1632902180000|2021-09-29 07:56:20|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|0
1632902190000|2021-09-29 07:56:30|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1632902240000|2021-09-29 07:57:20|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1632902270000|2021-09-29 07:57:50|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|0
1632902280000|2021-09-29 07:58:00|11679.92|11679.92|11682.14|11682.14|11682.14|11682.14|11679.92|11679.92|0
1632902300000|2021-09-29 07:58:20|11681.18|11681.18|11681.92|11681.92|11681.92|11681.92|11681.18|11681.18|0
1632902310000|2021-09-29 07:58:30|11680.32|11680.32|11685.11|11685.11|11685.11|11685.11|11680.32|11680.32|0
1632902320000|2021-09-29 07:58:40|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|0
1632902330000|2021-09-29 07:58:50|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|0
1632902340000|2021-09-29 07:59:00|11682.82|11682.82|11679.76|11679.76|11682.82|11682.82|11679.76|11679.76|0
1632902360000|2021-09-29 07:59:20|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1632902380000|2021-09-29 07:59:40|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|0
1632902420000|2021-09-29 08:00:20|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|0
1632902430000|2021-09-29 08:00:30|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|0
1632902440000|2021-09-29 08:00:40|11681.97|11681.97|11678.78|11678.78|11681.97|11681.97|11678.78|11678.78|0
1632902500000|2021-09-29 08:01:40|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|0
1632902610000|2021-09-29 08:03:30|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1632902630000|2021-09-29 08:03:50|11677.98|11677.98|11675.91|11675.91|11677.98|11677.98|11675.91|11675.91|0
1632902640000|2021-09-29 08:04:00|11675.43|11675.43|11671.1|11671.1|11675.43|11675.43|11671.1|11671.1|0
1632902690000|2021-09-29 08:04:50|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|0
1632902700000|2021-09-29 08:05:00|11674.29|11674.29|11676.21|11676.21|11676.21|11676.21|11673.19|11673.19|0
1632902710000|2021-09-29 08:05:10|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1632902730000|2021-09-29 08:05:30|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1632902740000|2021-09-29 08:05:40|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|0
1632902780000|2021-09-29 08:06:20|11674.83|11674.83|11675.31|11675.31|11675.31|11675.31|11674.83|11674.83|0
1632902800000|2021-09-29 08:06:40|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|0
1632902820000|2021-09-29 08:07:00|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|0
1632902840000|2021-09-29 08:07:20|11673.95|11673.95|11674.43|11674.43|11674.43|11674.43|11673.95|11673.95|0
1632902860000|2021-09-29 08:07:40|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|0
1632902870000|2021-09-29 08:07:50|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1632902880000|2021-09-29 08:08:00|11673|11673|11669.81|11669.81|11673|11673|11669.81|11669.81|0
1632902890000|2021-09-29 08:08:10|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|0
1632902900000|2021-09-29 08:08:20|11669.05|11669.05|11667.94|11667.94|11669.05|11669.05|11667.94|11667.94|0
1632902940000|2021-09-29 08:09:00|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|0
1632902960000|2021-09-29 08:09:20|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|0
1632902970000|2021-09-29 08:09:30|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|0
1632902980000|2021-09-29 08:09:40|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|0
1632903000000|2021-09-29 08:10:00|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|0
1632903040000|2021-09-29 08:10:40|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|0
1632903060000|2021-09-29 08:11:00|11668.19|11668.19|11666.11|11666.11|11668.19|11668.19|11666.11|11666.11|0
1632903080000|2021-09-29 08:11:20|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|0
1632903120000|2021-09-29 08:12:00|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1632903130000|2021-09-29 08:12:10|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1632903150000|2021-09-29 08:12:30|11660.34|11660.34|11659.61|11659.61|11660.34|11660.34|11659.61|11659.61|0
1632903180000|2021-09-29 08:13:00|11657.77|11657.77|11657.29|11657.29|11657.77|11657.77|11657.29|11657.29|0
1632903190000|2021-09-29 08:13:10|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1632903210000|2021-09-29 08:13:30|11650.91|11650.91|11649.96|11649.96|11650.91|11650.91|11649.96|11649.96|0
1632903230000|2021-09-29 08:13:50|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|0
1632903240000|2021-09-29 08:14:00|11646.94|11646.94|11646.94|11646.94|11648.53|11648.53|11646.94|11646.94|0
1632903250000|2021-09-29 08:14:10|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1632903260000|2021-09-29 08:14:20|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|0
1632903270000|2021-09-29 08:14:30|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|0
1632903280000|2021-09-29 08:14:40|11644.42|11644.42|11641.23|11641.23|11644.42|11644.42|11641.23|11641.23|0
1632903310000|2021-09-29 08:15:10|11640.12|11640.12|11639.01|11639.01|11640.12|11640.12|11639.01|11639.01|0
1632903320000|2021-09-29 08:15:20|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|0
1632903360000|2021-09-29 08:16:00|11638.38|11638.38|11641.57|11641.57|11641.57|11641.57|11638.38|11638.38|0
1632903370000|2021-09-29 08:16:10|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|0
1632903400000|2021-09-29 08:16:40|11642.06|11642.06|11641.58|11641.58|11642.06|11642.06|11641.58|11641.58|0
1632903410000|2021-09-29 08:16:50|11640.85|11640.85|11633.51|11633.51|11640.85|11640.85|11633.51|11633.51|0
1632903430000|2021-09-29 08:17:10|11632.08|11632.08|11625.7|11625.7|11632.08|11632.08|11625.7|11625.7|0
1632903440000|2021-09-29 08:17:20|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1632903480000|2021-09-29 08:18:00|11623.48|11623.48|11621.58|11621.58|11623.48|11623.48|11621.58|11621.58|0
1632903490000|2021-09-29 08:18:10|11621.1|11621.1|11620.62|11620.62|11621.1|11621.1|11620.62|11620.62|0
1632903500000|2021-09-29 08:18:20|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1632903520000|2021-09-29 08:18:40|11618.41|11618.41|11617.67|11617.67|11618.41|11618.41|11617.67|11617.67|0
1632903540000|2021-09-29 08:19:00|11618.78|11618.78|11618.94|11618.94|11619.89|11619.89|11618.78|11618.78|0
1632903550000|2021-09-29 08:19:10|11616.87|11616.87|11612.57|11612.57|11616.87|11616.87|11612.57|11612.57|0
1632903580000|2021-09-29 08:19:40|11611.46|11611.46|11610.51|11610.51|11611.46|11611.46|11610.51|11610.51|0
1632903600000|2021-09-29 08:20:00|11609.93|11609.93|11607.71|11607.71|11609.93|11609.93|11607.71|11607.71|0
1632903620000|2021-09-29 08:20:20|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1632903630000|2021-09-29 08:20:30|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|0
1632903640000|2021-09-29 08:20:40|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|0
1632903650000|2021-09-29 08:20:50|11611.62|11611.62|11612.1|11612.1|11612.1|11612.1|11611.62|11611.62|0
1632903660000|2021-09-29 08:21:00|11613.69|11613.69|11614.9|11614.9|11614.9|11614.9|11613.69|11613.69|0
1632903670000|2021-09-29 08:21:10|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|0
1632903700000|2021-09-29 08:21:40|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|0
1632903710000|2021-09-29 08:21:50|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|0
1632903720000|2021-09-29 08:22:00|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|0
1632903750000|2021-09-29 08:22:30|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|0
1632903760000|2021-09-29 08:22:40|11614.41|11614.41|11612.82|11612.82|11614.41|11614.41|11612.82|11612.82|0
1632903770000|2021-09-29 08:22:50|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|0
1632903790000|2021-09-29 08:23:10|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|0
1632903800000|2021-09-29 08:23:20|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1632903810000|2021-09-29 08:23:30|11611.61|11611.61|11610.37|11610.37|11611.61|11611.61|11610.37|11610.37|0
1632903840000|2021-09-29 08:24:00|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|0
1632903850000|2021-09-29 08:24:10|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1632903860000|2021-09-29 08:24:20|11608.2|11608.2|11607.72|11607.72|11608.2|11608.2|11607.72|11607.72|0
1632903870000|2021-09-29 08:24:30|11609.32|11609.32|11611.78|11611.78|11611.78|11611.78|11609.32|11609.32|0
1632903890000|2021-09-29 08:24:50|11612.73|11612.73|11613.2|11613.2|11613.2|11613.2|11612.73|11612.73|0
1632903900000|2021-09-29 08:25:00|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|0
1632903910000|2021-09-29 08:25:10|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1632903940000|2021-09-29 08:25:40|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|0
1632903980000|2021-09-29 08:26:20|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|0
1632904000000|2021-09-29 08:26:40|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|0
1632904010000|2021-09-29 08:26:50|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|0
1632904020000|2021-09-29 08:27:00|11609.59|11609.59|11611.19|11611.19|11611.19|11611.19|11609.59|11609.59|0
1632904030000|2021-09-29 08:27:10|11612.78|11612.78|11611.19|11611.19|11612.78|11612.78|11611.19|11611.19|0
1632904070000|2021-09-29 08:27:50|11611.66|11611.66|11610.24|11610.24|11611.66|11611.66|11610.24|11610.24|0
1632904080000|2021-09-29 08:28:00|11609.76|11609.76|11607.69|11607.69|11609.76|11609.76|11607.69|11607.69|0
1632904110000|2021-09-29 08:28:30|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|0
1632904120000|2021-09-29 08:28:40|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1632904130000|2021-09-29 08:28:50|11605.62|11605.62|11603.78|11603.78|11605.62|11605.62|11603.78|11603.78|0
1632904180000|2021-09-29 08:29:40|11602.67|11602.67|11600.94|11600.94|11602.67|11602.67|11600.94|11600.94|0
1632904190000|2021-09-29 08:29:50|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|0
1632904200000|2021-09-29 08:30:00|11599.54|11599.54|11598.59|11598.59|11599.54|11599.54|11598.59|11598.59|0
1632904230000|2021-09-29 08:30:30|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|0
1632904290000|2021-09-29 08:31:30|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1632904310000|2021-09-29 08:31:50|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|0
1632904320000|2021-09-29 08:32:00|11596.01|11596.01|11590.75|11590.75|11596.01|11596.01|11590.75|11590.75|0
1632904330000|2021-09-29 08:32:10|11589.16|11589.16|11588.05|11588.05|11589.16|11589.16|11588.05|11588.05|0
1632904340000|2021-09-29 08:32:20|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|0
1632904350000|2021-09-29 08:32:30|11586.74|11586.74|11586.15|11586.15|11586.74|11586.74|11586.15|11586.15|0
1632904360000|2021-09-29 08:32:40|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|0
1632904370000|2021-09-29 08:32:50|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|0
1632904410000|2021-09-29 08:33:30|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|0
1632904440000|2021-09-29 08:34:00|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|0
1632904450000|2021-09-29 08:34:10|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1632904460000|2021-09-29 08:34:20|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|0
1632904470000|2021-09-29 08:34:30|11582.32|11582.32|11580.5|11580.5|11582.32|11582.32|11579.77|11579.77|0
1632904500000|2021-09-29 08:35:00|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|0
1632904510000|2021-09-29 08:35:10|11580.5|11580.5|11579.73|11579.73|11581.46|11581.46|11579.73|11579.73|0
1632904540000|2021-09-29 08:35:40|11578.13|11578.13|11575.9|11575.9|11578.13|11578.13|11575.9|11575.9|0
1632904560000|2021-09-29 08:36:00|11577.5|11577.5|11581.64|11581.64|11581.64|11581.64|11577.5|11577.5|0
1632904580000|2021-09-29 08:36:20|11582.37|11582.37|11583.1|11583.1|11583.1|11583.1|11582.37|11582.37|0
1632904590000|2021-09-29 08:36:30|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1632904610000|2021-09-29 08:36:50|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|0
1632904640000|2021-09-29 08:37:20|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1632904650000|2021-09-29 08:37:30|11579.96|11579.96|11577.22|11577.22|11579.96|11579.96|11575.62|11575.62|0
1632904660000|2021-09-29 08:37:40|11576.01|11576.01|11575.53|11575.53|11576.26|11576.26|11575.53|11575.53|0
1632904670000|2021-09-29 08:37:50|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|0
1632904690000|2021-09-29 08:38:10|11575.65|11575.65|11576.38|11576.38|11576.38|11576.38|11575.65|11575.65|0
1632904700000|2021-09-29 08:38:20|11577.12|11577.12|11576.52|11576.52|11577.12|11577.12|11576.52|11576.52|0
1632904710000|2021-09-29 08:38:30|11577|11577|11577|11577|11577|11577|11577|11577|0
1632904730000|2021-09-29 08:38:50|11576.52|11576.52|11578.12|11578.12|11579.71|11579.71|11576.52|11576.52|0
1632904750000|2021-09-29 08:39:10|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|0
1632904800000|2021-09-29 08:40:00|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|0
1632904810000|2021-09-29 08:40:10|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|0
1632904860000|2021-09-29 08:41:00|11581.26|11581.26|11582.86|11582.86|11582.86|11582.86|11581.26|11581.26|0
1632904870000|2021-09-29 08:41:10|11584.01|11584.01|11585.6|11585.6|11585.6|11585.6|11584.01|11584.01|0
1632904940000|2021-09-29 08:42:20|11587.98|11587.98|11588.46|11588.46|11588.46|11588.46|11587.98|11587.98|0
1632904950000|2021-09-29 08:42:30|11588.93|11588.93|11587.98|11587.98|11588.93|11588.93|11587.98|11587.98|0
1632904960000|2021-09-29 08:42:40|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|0
1632904980000|2021-09-29 08:43:00|11589.82|11589.82|11589.09|11589.09|11589.82|11589.82|11589.09|11589.09|0
1632904990000|2021-09-29 08:43:10|11588.61|11588.61|11587.66|11587.66|11588.61|11588.61|11587.66|11587.66|0
1632905030000|2021-09-29 08:43:50|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|0
1632905040000|2021-09-29 08:44:00|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1632905050000|2021-09-29 08:44:10|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|0
1632905060000|2021-09-29 08:44:20|11586.45|11586.45|11587.4|11587.4|11587.4|11587.4|11586.45|11586.45|0
1632905070000|2021-09-29 08:44:30|11589|11589|11589|11589|11589|11589|11589|11589|0
1632905080000|2021-09-29 08:44:40|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|0
1632905100000|2021-09-29 08:45:00|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|0
1632905150000|2021-09-29 08:45:50|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|0
1632905190000|2021-09-29 08:46:30|11592.19|11592.19|11593.62|11593.62|11593.62|11593.62|11592.19|11592.19|0
1632905230000|2021-09-29 08:47:10|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|0
1632905250000|2021-09-29 08:47:30|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|0
1632905410000|2021-09-29 08:50:10|11594.09|11594.09|11594.57|11594.57|11594.57|11594.57|11594.09|11594.09|0
1632905450000|2021-09-29 08:50:50|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1632905460000|2021-09-29 08:51:00|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|0
1632905570000|2021-09-29 08:52:50|11592.82|11592.82|11591.7|11591.7|11592.82|11592.82|11591.7|11591.7|0
1632905580000|2021-09-29 08:53:00|11594.89|11594.89|11601.27|11601.27|11601.27|11601.27|11594.42|11594.42|0
1632905590000|2021-09-29 08:53:10|11600.54|11600.54|11601.27|11601.27|11601.27|11601.27|11600.54|11600.54|0
1632905660000|2021-09-29 08:54:20|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|0
1632905680000|2021-09-29 08:54:40|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1632905690000|2021-09-29 08:54:50|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|0
1632905700000|2021-09-29 08:55:00|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|0
1632905760000|2021-09-29 08:56:00|11596.36|11596.36|11593.16|11593.16|11596.36|11596.36|11593.16|11593.16|0
1632905770000|2021-09-29 08:56:10|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1632905790000|2021-09-29 08:56:30|11592.21|11592.21|11591.48|11591.48|11592.21|11592.21|11591.48|11591.48|0
1632905820000|2021-09-29 08:57:00|11594.43|11594.43|11593.8|11593.8|11594.43|11594.43|11593.32|11593.32|0
1632905830000|2021-09-29 08:57:10|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1632905860000|2021-09-29 08:57:40|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|0
1632905870000|2021-09-29 08:57:50|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|0
1632905890000|2021-09-29 08:58:10|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|0
1632905920000|2021-09-29 08:58:40|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|0
1632905930000|2021-09-29 08:58:50|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1632905940000|2021-09-29 08:59:00|11598.17|11598.17|11599.77|11599.77|11599.77|11599.77|11598.17|11598.17|0
1632905960000|2021-09-29 08:59:20|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|0
1632905970000|2021-09-29 08:59:30|11600.98|11600.98|11599.71|11599.71|11600.98|11600.98|11599.71|11599.71|0
1632905980000|2021-09-29 08:59:40|11600.81|11600.81|11602.41|11602.41|11602.41|11602.41|11600.81|11600.81|0
1632906000000|2021-09-29 09:00:00|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1632906020000|2021-09-29 09:00:20|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|0
1632906040000|2021-09-29 09:00:40|11605.06|11605.06|11607.25|11607.25|11607.25|11607.25|11605.06|11605.06|0
1632906060000|2021-09-29 09:01:00|11607.99|11607.99|11607.25|11607.25|11607.99|11607.99|11607.25|11607.25|0
1632906070000|2021-09-29 09:01:10|11606.52|11606.52|11607|11607|11607|11607|11606.52|11606.52|0
1632906080000|2021-09-29 09:01:20|11610.74|11610.74|11612.17|11612.17|11612.17|11612.17|11610.74|11610.74|0
1632906090000|2021-09-29 09:01:30|11613.76|11613.76|11614.24|11614.24|11614.24|11614.24|11613.76|11613.76|0
1632906110000|2021-09-29 09:01:50|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1632906120000|2021-09-29 09:02:00|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|0
1632906140000|2021-09-29 09:02:20|11616.77|11616.77|11619.84|11619.84|11619.84|11619.84|11616.77|11616.77|0
1632906150000|2021-09-29 09:02:30|11619.36|11619.36|11618.63|11618.63|11619.36|11619.36|11618.63|11618.63|0
1632906170000|2021-09-29 09:02:50|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|0
1632906210000|2021-09-29 09:03:30|11623.87|11623.87|11628.28|11628.28|11628.28|11628.28|11623.87|11623.87|0
1632906220000|2021-09-29 09:03:40|11628.76|11628.76|11628.28|11628.28|11628.76|11628.76|11628.28|11628.28|0
1632906230000|2021-09-29 09:03:50|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|0
1632906250000|2021-09-29 09:04:10|11628.83|11628.83|11629.94|11629.94|11629.94|11629.94|11628.83|11628.83|0
1632906260000|2021-09-29 09:04:20|11633.14|11633.14|11634.24|11634.24|11634.24|11634.24|11633.14|11633.14|0
1632906300000|2021-09-29 09:05:00|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|0
1632906340000|2021-09-29 09:05:40|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|0
1632906360000|2021-09-29 09:06:00|11635.96|11635.96|11630.44|11630.44|11635.96|11635.96|11630.44|11630.44|0
1632906380000|2021-09-29 09:06:20|11629.49|11629.49|11629.96|11629.96|11629.96|11629.96|11629.49|11629.49|0
1632906450000|2021-09-29 09:07:30|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1632906500000|2021-09-29 09:08:20|11625.9|11625.9|11617.76|11617.76|11625.9|11625.9|11617.76|11617.76|0
1632906520000|2021-09-29 09:08:40|11618.49|11618.49|11619.23|11619.23|11619.23|11619.23|11618.49|11618.49|0
1632906550000|2021-09-29 09:09:10|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1632906580000|2021-09-29 09:09:40|11618.87|11618.87|11617.76|11617.76|11618.87|11618.87|11617.76|11617.76|0
1632906590000|2021-09-29 09:09:50|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1632906660000|2021-09-29 09:11:00|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|0
1632906700000|2021-09-29 09:11:40|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1632906710000|2021-09-29 09:11:50|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1632906750000|2021-09-29 09:12:30|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|0
1632906800000|2021-09-29 09:13:20|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|0
1632906900000|2021-09-29 09:15:00|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|0
1632906930000|2021-09-29 09:15:30|11615.86|11615.86|11616.33|11616.33|11616.33|11616.33|11615.86|11615.86|0
1632907020000|2021-09-29 09:17:00|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1632907080000|2021-09-29 09:18:00|11611.08|11611.08|11607.42|11607.42|11611.08|11611.08|11607.42|11607.42|0
1632907090000|2021-09-29 09:18:10|11606.31|11606.31|11604.71|11604.71|11606.31|11606.31|11604.71|11604.71|0
1632907100000|2021-09-29 09:18:20|11603.56|11603.56|11602.54|11602.54|11603.56|11603.56|11602.54|11602.54|0
1632907110000|2021-09-29 09:18:30|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1632907120000|2021-09-29 09:18:40|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1632907130000|2021-09-29 09:18:50|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1632907140000|2021-09-29 09:19:00|11600.51|11600.51|11599.93|11599.93|11600.51|11600.51|11599.93|11599.93|0
1632907180000|2021-09-29 09:19:40|11598.34|11598.34|11596.74|11596.74|11598.34|11598.34|11595.55|11595.55|0
1632907210000|2021-09-29 09:20:10|11598.34|11598.34|11600.41|11600.41|11600.41|11600.41|11598.34|11598.34|0
1632907220000|2021-09-29 09:20:20|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|0
1632907250000|2021-09-29 09:20:50|11598.82|11598.82|11598.35|11598.35|11598.82|11598.82|11598.35|11598.35|0
1632907260000|2021-09-29 09:21:00|11596.11|11596.11|11593.78|11593.78|11596.11|11596.11|11593.78|11593.78|0
1632907270000|2021-09-29 09:21:10|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|0
1632907330000|2021-09-29 09:22:10|11592.57|11592.57|11593.05|11593.05|11593.05|11593.05|11592.57|11592.57|0
1632907350000|2021-09-29 09:22:30|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1632907380000|2021-09-29 09:23:00|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|0
1632907400000|2021-09-29 09:23:20|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1632907480000|2021-09-29 09:24:40|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1632907500000|2021-09-29 09:25:00|11591.69|11591.69|11592.64|11592.64|11592.64|11592.64|11591.69|11591.69|0
1632907510000|2021-09-29 09:25:10|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|0
1632907540000|2021-09-29 09:25:40|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1632907550000|2021-09-29 09:25:50|11594.61|11594.61|11597.8|11597.8|11597.8|11597.8|11594.61|11594.61|0
1632907600000|2021-09-29 09:26:40|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|0
1632907610000|2021-09-29 09:26:50|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1632907650000|2021-09-29 09:27:30|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1632907670000|2021-09-29 09:27:50|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|0
1632907710000|2021-09-29 09:28:30|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|0
1632907750000|2021-09-29 09:29:10|11595.19|11595.19|11596.3|11596.3|11596.3|11596.3|11595.19|11595.19|0
1632907800000|2021-09-29 09:30:00|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|0
1632907810000|2021-09-29 09:30:10|11597.92|11597.92|11598.5|11598.5|11598.5|11598.5|11597.92|11597.92|0
1632907880000|2021-09-29 09:31:20|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|0
1632907900000|2021-09-29 09:31:40|11597.55|11597.55|11597.68|11597.68|11597.68|11597.68|11596.08|11596.08|0
1632907910000|2021-09-29 09:31:50|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|0
1632907930000|2021-09-29 09:32:10|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1632907980000|2021-09-29 09:33:00|11595.95|11595.95|11596.69|11596.69|11596.69|11596.69|11595.95|11595.95|0
1632907990000|2021-09-29 09:33:10|11595.95|11595.95|11595.48|11595.48|11595.95|11595.95|11595.48|11595.48|0
1632908040000|2021-09-29 09:34:00|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|0
1632908070000|2021-09-29 09:34:30|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|0
1632908140000|2021-09-29 09:35:40|11590.69|11590.69|11589.74|11589.74|11590.69|11590.69|11589.74|11589.74|0
1632908150000|2021-09-29 09:35:50|11588.14|11588.14|11587.03|11587.03|11588.14|11588.14|11587.03|11587.03|0
1632908180000|2021-09-29 09:36:20|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|0
1632908190000|2021-09-29 09:36:30|11587.29|11587.29|11585.69|11585.69|11587.29|11587.29|11585.69|11585.69|0
1632908230000|2021-09-29 09:37:10|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|0
1632908270000|2021-09-29 09:37:50|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1632908290000|2021-09-29 09:38:10|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|0
1632908320000|2021-09-29 09:38:40|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|0
1632908330000|2021-09-29 09:38:50|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|0
1632908350000|2021-09-29 09:39:10|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1632908360000|2021-09-29 09:39:20|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|0
1632908390000|2021-09-29 09:39:50|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1632908440000|2021-09-29 09:40:40|11582.72|11582.72|11581.12|11581.12|11582.72|11582.72|11581.12|11581.12|0
1632908460000|2021-09-29 09:41:00|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|0
1632908480000|2021-09-29 09:41:20|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1632908550000|2021-09-29 09:42:30|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1632908560000|2021-09-29 09:42:40|11581.99|11581.99|11581.51|11581.51|11581.99|11581.99|11581.51|11581.51|0
1632908610000|2021-09-29 09:43:30|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1632908620000|2021-09-29 09:43:40|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|0
1632908640000|2021-09-29 09:44:00|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|0
1632908700000|2021-09-29 09:45:00|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|0
1632908730000|2021-09-29 09:45:30|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1632908740000|2021-09-29 09:45:40|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|0
1632908830000|2021-09-29 09:47:10|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|0
1632908860000|2021-09-29 09:47:40|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|0
1632908890000|2021-09-29 09:48:10|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|0
1632908920000|2021-09-29 09:48:40|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1632908930000|2021-09-29 09:48:50|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1632908950000|2021-09-29 09:49:10|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1632908980000|2021-09-29 09:49:40|11580.8|11580.8|11577.61|11577.61|11580.8|11580.8|11577.61|11577.61|0
1632909060000|2021-09-29 09:51:00|11577.13|11577.13|11577.61|11577.61|11577.61|11577.61|11577.13|11577.13|0
1632909070000|2021-09-29 09:51:10|11581.75|11581.75|11582.23|11582.23|11582.23|11582.23|11581.75|11581.75|0
1632909220000|2021-09-29 09:53:40|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|0
1632909250000|2021-09-29 09:54:10|11578.08|11578.08|11577.35|11577.35|11578.08|11578.08|11577.35|11577.35|0
1632909260000|2021-09-29 09:54:20|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1632909280000|2021-09-29 09:54:40|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|0
1632909340000|2021-09-29 09:55:40|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1632909360000|2021-09-29 09:56:00|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|0
1632909480000|2021-09-29 09:58:00|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1632909500000|2021-09-29 09:58:20|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|0
1632909530000|2021-09-29 09:58:50|11577|11577|11576.53|11576.53|11577|11577|11576.53|11576.53|0
1632909550000|2021-09-29 09:59:10|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|0
1632909560000|2021-09-29 09:59:20|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|0
1632909590000|2021-09-29 09:59:50|11577|11577|11578.6|11578.6|11578.6|11578.6|11577|11577|0
1632909620000|2021-09-29 10:00:20|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1632909690000|2021-09-29 10:01:30|11577|11577|11576.27|11576.27|11577|11577|11576.27|11576.27|0
1632909710000|2021-09-29 10:01:50|11575.69|11575.69|11577.29|11577.29|11577.29|11577.29|11575.69|11575.69|0
1632909720000|2021-09-29 10:02:00|11575.69|11575.69|11577.29|11577.29|11577.29|11577.29|11575.69|11575.69|0
1632909750000|2021-09-29 10:02:30|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|0
1632909760000|2021-09-29 10:02:40|11579.36|11579.36|11580.31|11580.31|11580.31|11580.31|11579.36|11579.36|0
1632909770000|2021-09-29 10:02:50|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|0
1632909780000|2021-09-29 10:03:00|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1632909800000|2021-09-29 10:03:20|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|0
1632909840000|2021-09-29 10:04:00|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|0
1632909860000|2021-09-29 10:04:20|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1632909890000|2021-09-29 10:04:50|11584.13|11584.13|11584.61|11584.61|11584.61|11584.61|11584.13|11584.13|0
1632909900000|2021-09-29 10:05:00|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|0
1632909970000|2021-09-29 10:06:10|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1632910010000|2021-09-29 10:06:50|11584.22|11584.22|11585.85|11585.85|11585.85|11585.85|11584.22|11584.22|0
1632910020000|2021-09-29 10:07:00|11586.33|11586.33|11588.54|11588.54|11588.54|11588.54|11586.33|11586.33|0
1632910030000|2021-09-29 10:07:10|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1632910090000|2021-09-29 10:08:10|11590.38|11590.38|11593.57|11593.57|11593.57|11593.57|11590.38|11590.38|0
1632910100000|2021-09-29 10:08:20|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|0
1632910120000|2021-09-29 10:08:40|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1632910170000|2021-09-29 10:09:30|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|0
1632910230000|2021-09-29 10:10:30|11596.76|11596.76|11596.76|11596.76|11597.72|11597.72|11596.76|11596.76|0
1632910250000|2021-09-29 10:10:50|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1632910260000|2021-09-29 10:11:00|11597.24|11597.24|11595.64|11595.64|11597.24|11597.24|11595.64|11595.64|0
1632910270000|2021-09-29 10:11:10|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|0
1632910280000|2021-09-29 10:11:20|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1632910300000|2021-09-29 10:11:40|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|0
1632910310000|2021-09-29 10:11:50|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|0
1632910380000|2021-09-29 10:13:00|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1632910410000|2021-09-29 10:13:30|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|0
1632910430000|2021-09-29 10:13:50|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|0
1632910460000|2021-09-29 10:14:20|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|0
1632910470000|2021-09-29 10:14:30|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|0
1632910480000|2021-09-29 10:14:40|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|0
1632910490000|2021-09-29 10:14:50|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|0
1632910540000|2021-09-29 10:15:40|11599.28|11599.28|11598.17|11598.17|11599.28|11599.28|11598.17|11598.17|0
1632910620000|2021-09-29 10:17:00|11597.44|11597.44|11596.7|11596.7|11597.44|11597.44|11596.7|11596.7|0
1632910630000|2021-09-29 10:17:10|11595.11|11595.11|11594.37|11594.37|11595.11|11595.11|11594.37|11594.37|0
1632910680000|2021-09-29 10:18:00|11592.78|11592.78|11591.19|11591.19|11592.78|11592.78|11591.19|11591.19|0
1632910720000|2021-09-29 10:18:40|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1632910730000|2021-09-29 10:18:50|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|0
1632910790000|2021-09-29 10:19:50|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|0
1632910800000|2021-09-29 10:20:00|11588.04|11588.04|11583.02|11583.02|11588.04|11588.04|11583.02|11583.02|0
1632910830000|2021-09-29 10:20:30|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1632910860000|2021-09-29 10:21:00|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|0
1632910910000|2021-09-29 10:21:50|11584.63|11584.63|11585.58|11585.58|11585.58|11585.58|11584.63|11584.63|0
1632910920000|2021-09-29 10:22:00|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|0
1632910960000|2021-09-29 10:22:40|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|0
1632910980000|2021-09-29 10:23:00|11583.22|11583.22|11582.94|11582.94|11583.22|11583.22|11582.94|11582.94|0
1632910990000|2021-09-29 10:23:10|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|0
1632911070000|2021-09-29 10:24:30|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|0
1632911160000|2021-09-29 10:26:00|11584.27|11584.27|11582.2|11582.2|11584.27|11584.27|11582.2|11582.2|0
1632911220000|2021-09-29 10:27:00|11581.73|11581.73|11580.77|11580.77|11581.73|11581.73|11580.77|11580.77|0
1632911230000|2021-09-29 10:27:10|11581.25|11581.25|11582.36|11582.36|11582.36|11582.36|11581.25|11581.25|0
1632911250000|2021-09-29 10:27:30|11583.31|11583.31|11583.6|11583.6|11583.6|11583.6|11583.31|11583.31|0
1632911260000|2021-09-29 10:27:40|11582|11582|11582|11582|11582|11582|11582|11582|0
1632911310000|2021-09-29 10:28:30|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1632911320000|2021-09-29 10:28:40|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1632911360000|2021-09-29 10:29:20|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|0
1632911390000|2021-09-29 10:29:50|11578.34|11578.34|11577.86|11577.86|11578.34|11578.34|11577.86|11577.86|0
1632911410000|2021-09-29 10:30:10|11578.45|11578.45|11577.26|11577.26|11578.45|11578.45|11577.26|11577.26|0
1632911430000|2021-09-29 10:30:30|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1632911450000|2021-09-29 10:30:50|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|0
1632911460000|2021-09-29 10:31:00|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1632911490000|2021-09-29 10:31:30|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1632911530000|2021-09-29 10:32:10|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1632911540000|2021-09-29 10:32:20|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|0
1632911560000|2021-09-29 10:32:40|11579.64|11579.64|11579.38|11579.38|11580.12|11580.12|11579.38|11579.38|0
1632911570000|2021-09-29 10:32:50|11581.69|11581.69|11578.5|11578.5|11581.69|11581.69|11578.5|11578.5|0
1632911580000|2021-09-29 10:33:00|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|0
1632911610000|2021-09-29 10:33:30|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1632911620000|2021-09-29 10:33:40|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|0
1632911630000|2021-09-29 10:33:50|11575.69|11575.69|11574.1|11574.1|11575.69|11575.69|11574.1|11574.1|0
1632911640000|2021-09-29 10:34:00|11572.5|11572.5|11571.07|11571.07|11572.5|11572.5|11571.07|11571.07|0
1632911670000|2021-09-29 10:34:30|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1632911680000|2021-09-29 10:34:40|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|0
1632911710000|2021-09-29 10:35:10|11569.97|11569.97|11574.75|11574.75|11574.75|11574.75|11569.97|11569.97|0
1632911730000|2021-09-29 10:35:30|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|0
1632911760000|2021-09-29 10:36:00|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|0
1632911820000|2021-09-29 10:37:00|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|0
1632911850000|2021-09-29 10:37:30|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1632911860000|2021-09-29 10:37:40|11578.36|11578.36|11580.2|11580.2|11580.2|11580.2|11578.36|11578.36|0
1632911870000|2021-09-29 10:37:50|11583.39|11583.39|11584.35|11584.35|11584.35|11584.35|11583.39|11583.39|0
1632911880000|2021-09-29 10:38:00|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1632911910000|2021-09-29 10:38:30|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|0
1632911930000|2021-09-29 10:38:50|11590.66|11590.66|11589.54|11589.54|11590.66|11590.66|11589.06|11589.06|0
1632911960000|2021-09-29 10:39:20|11589.78|11589.78|11596.16|11596.16|11596.16|11596.16|11589.78|11589.78|0
1632911970000|2021-09-29 10:39:30|11597.63|11597.63|11598.36|11598.36|11598.36|11598.36|11597.63|11597.63|0
1632912020000|2021-09-29 10:40:20|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1632912030000|2021-09-29 10:40:30|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1632912050000|2021-09-29 10:40:50|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1632912120000|2021-09-29 10:42:00|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|0
1632912170000|2021-09-29 10:42:50|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|0
1632912180000|2021-09-29 10:43:00|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|0
1632912190000|2021-09-29 10:43:10|11602.89|11602.89|11602.41|11602.41|11602.89|11602.89|11602.41|11602.41|0
1632912220000|2021-09-29 10:43:40|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|0
1632912300000|2021-09-29 10:45:00|11600.08|11600.08|11600.66|11600.66|11600.66|11600.66|11600.08|11600.08|0
1632912350000|2021-09-29 10:45:50|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|0
1632912360000|2021-09-29 10:46:00|11603.36|11603.36|11601.76|11601.76|11603.36|11603.36|11601.76|11601.76|0
1632912380000|2021-09-29 10:46:20|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1632912400000|2021-09-29 10:46:40|11599.92|11599.92|11598.08|11598.08|11599.92|11599.92|11598.08|11598.08|0
1632912410000|2021-09-29 10:46:50|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|0
1632912430000|2021-09-29 10:47:10|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1632912440000|2021-09-29 10:47:20|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|0
1632912510000|2021-09-29 10:48:30|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1632912520000|2021-09-29 10:48:40|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|0
1632912530000|2021-09-29 10:48:50|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|0
1632912610000|2021-09-29 10:50:10|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|0
1632912630000|2021-09-29 10:50:30|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1632912700000|2021-09-29 10:51:40|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|0
1632912730000|2021-09-29 10:52:10|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1632912740000|2021-09-29 10:52:20|11596|11596|11596|11596|11596|11596|11596|11596|0
1632912760000|2021-09-29 10:52:40|11594.89|11594.89|11596|11596|11597.1|11597.1|11594.89|11594.89|0
1632912770000|2021-09-29 10:52:50|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1632912810000|2021-09-29 10:53:30|11597.85|11597.85|11597.61|11597.61|11597.85|11597.85|11597.61|11597.61|0
1632912820000|2021-09-29 10:53:40|11598.72|11598.72|11597.61|11597.61|11598.72|11598.72|11597.61|11597.61|0
1632912830000|2021-09-29 10:53:50|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|0
1632912880000|2021-09-29 10:54:40|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1632912910000|2021-09-29 10:55:10|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.2|11598.2|0
1632912930000|2021-09-29 10:55:30|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|0
1632912940000|2021-09-29 10:55:40|11598.68|11598.68|11596.84|11596.84|11598.68|11598.68|11596.84|11596.84|0
1632912950000|2021-09-29 10:55:50|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1632913010000|2021-09-29 10:56:50|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|0
1632913020000|2021-09-29 10:57:00|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1632913040000|2021-09-29 10:57:20|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1632913100000|2021-09-29 10:58:20|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|0
1632913120000|2021-09-29 10:58:40|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|0
1632913140000|2021-09-29 10:59:00|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|0
1632913150000|2021-09-29 10:59:10|11587.59|11587.59|11589.18|11589.18|11589.18|11589.18|11587.59|11587.59|0
1632913200000|2021-09-29 11:00:00|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1632913220000|2021-09-29 11:00:20|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|0
1632913290000|2021-09-29 11:01:30|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1632913310000|2021-09-29 11:01:50|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|0
1632913360000|2021-09-29 11:02:40|11588.25|11588.25|11585.71|11585.71|11588.25|11588.25|11585.71|11585.71|0
1632913400000|2021-09-29 11:03:20|11584.98|11584.98|11582.26|11582.26|11584.98|11584.98|11581.78|11581.78|0
1632913410000|2021-09-29 11:03:30|11581.14|11581.14|11579.07|11579.07|11581.14|11581.14|11579.07|11579.07|0
1632913440000|2021-09-29 11:04:00|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|0
1632913500000|2021-09-29 11:05:00|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|0
1632913530000|2021-09-29 11:05:30|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|0
1632913580000|2021-09-29 11:06:20|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|0
1632913590000|2021-09-29 11:06:30|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1632913630000|2021-09-29 11:07:10|11577.65|11577.65|11576.91|11576.91|11577.65|11577.65|11576.91|11576.91|0
1632913680000|2021-09-29 11:08:00|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|0
1632913750000|2021-09-29 11:09:10|11575.79|11575.79|11573.69|11573.69|11575.79|11575.79|11573.69|11573.69|0
1632913840000|2021-09-29 11:10:40|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|0
1632913880000|2021-09-29 11:11:20|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1632913900000|2021-09-29 11:11:40|11573.67|11573.67|11574.4|11574.4|11574.4|11574.4|11573.67|11573.67|0
1632913910000|2021-09-29 11:11:50|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|0
1632913920000|2021-09-29 11:12:00|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|0
1632913930000|2021-09-29 11:12:10|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|0
1632913950000|2021-09-29 11:12:30|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1632914140000|2021-09-29 11:15:40|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|0
1632914150000|2021-09-29 11:15:50|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1632914240000|2021-09-29 11:17:20|11575.36|11575.36|11573.82|11573.82|11575.36|11575.36|11573.82|11573.82|0
1632914250000|2021-09-29 11:17:30|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|0
1632914260000|2021-09-29 11:17:40|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1632914270000|2021-09-29 11:17:50|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1632914300000|2021-09-29 11:18:20|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1632914310000|2021-09-29 11:18:30|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|0
1632914350000|2021-09-29 11:19:10|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|0
1632914390000|2021-09-29 11:19:50|11571.18|11571.18|11569.59|11569.59|11571.18|11571.18|11569.59|11569.59|0
1632914400000|2021-09-29 11:20:00|11566.4|11566.4|11562.59|11562.59|11566.4|11566.4|11562.59|11562.59|0
1632914410000|2021-09-29 11:20:10|11564.19|11564.19|11563.71|11563.71|11564.19|11564.19|11563.71|11563.71|0
1632914420000|2021-09-29 11:20:20|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|0
1632914430000|2021-09-29 11:20:30|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|0
1632914460000|2021-09-29 11:21:00|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|0
1632914470000|2021-09-29 11:21:10|11558.92|11558.92|11559.4|11559.4|11559.4|11559.4|11558.92|11558.92|0
1632914540000|2021-09-29 11:22:20|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|0
1632914600000|2021-09-29 11:23:20|11560.42|11560.42|11560.13|11560.13|11560.42|11560.42|11560.13|11560.13|0
1632914610000|2021-09-29 11:23:30|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|0
1632914660000|2021-09-29 11:24:20|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1632914670000|2021-09-29 11:24:30|11557.59|11557.59|11555.99|11555.99|11557.59|11557.59|11555.99|11555.99|0
1632914680000|2021-09-29 11:24:40|11557.59|11557.59|11559.18|11559.18|11559.18|11559.18|11557.59|11557.59|0
1632914700000|2021-09-29 11:25:00|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1632914760000|2021-09-29 11:26:00|11559.81|11559.81|11560.29|11560.29|11560.29|11560.29|11559.81|11559.81|0
1632914780000|2021-09-29 11:26:20|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|0
1632914850000|2021-09-29 11:27:30|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1632914860000|2021-09-29 11:27:40|11559.81|11559.81|11561.02|11561.02|11561.02|11561.02|11559.81|11559.81|0
1632914880000|2021-09-29 11:28:00|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|0
1632914990000|2021-09-29 11:29:50|11559.97|11559.97|11559.68|11559.68|11559.97|11559.97|11559.68|11559.68|0
1632915000000|2021-09-29 11:30:00|11556.49|11556.49|11554.9|11554.9|11556.49|11556.49|11554.9|11554.9|0
1632915020000|2021-09-29 11:30:20|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|0
1632915080000|2021-09-29 11:31:20|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|0
1632915120000|2021-09-29 11:32:00|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|0
1632915160000|2021-09-29 11:32:40|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|0
1632915210000|2021-09-29 11:33:30|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|0
1632915250000|2021-09-29 11:34:10|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|0
1632915290000|2021-09-29 11:34:50|11561.29|11561.29|11562.95|11562.95|11562.95|11562.95|11560.71|11560.71|0
1632915300000|2021-09-29 11:35:00|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|0
1632915310000|2021-09-29 11:35:10|11562.47|11562.47|11563.05|11563.05|11563.05|11563.05|11562.47|11562.47|0
1632915340000|2021-09-29 11:35:40|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|0
1632915360000|2021-09-29 11:36:00|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|0
1632915440000|2021-09-29 11:37:20|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|0
1632915460000|2021-09-29 11:37:40|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1632915540000|2021-09-29 11:39:00|11563.43|11563.43|11560.73|11560.73|11563.43|11563.43|11560.73|11560.73|0
1632915550000|2021-09-29 11:39:10|11559.86|11559.86|11560.34|11560.34|11560.34|11560.34|11559.86|11559.86|0
1632915560000|2021-09-29 11:39:20|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|0
1632915570000|2021-09-29 11:39:30|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|0
1632915590000|2021-09-29 11:39:50|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1632915600000|2021-09-29 11:40:00|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|0
1632915640000|2021-09-29 11:40:40|11564.8|11564.8|11565.91|11565.91|11565.91|11565.91|11564.8|11564.8|0
1632915670000|2021-09-29 11:41:10|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|0
1632915680000|2021-09-29 11:41:20|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1632915700000|2021-09-29 11:41:40|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1632915710000|2021-09-29 11:41:50|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1632915720000|2021-09-29 11:42:00|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|0
1632915750000|2021-09-29 11:42:30|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|0
1632915760000|2021-09-29 11:42:40|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1632915790000|2021-09-29 11:43:10|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|0
1632915810000|2021-09-29 11:43:30|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1632915870000|2021-09-29 11:44:30|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|0
1632915900000|2021-09-29 11:45:00|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1632915930000|2021-09-29 11:45:30|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|0
1632915940000|2021-09-29 11:45:40|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|0
1632915960000|2021-09-29 11:46:00|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1632915970000|2021-09-29 11:46:10|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1632916000000|2021-09-29 11:46:40|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|0
1632916020000|2021-09-29 11:47:00|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1632916050000|2021-09-29 11:47:30|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|0
1632916060000|2021-09-29 11:47:40|11564.51|11564.51|11566.1|11566.1|11566.1|11566.1|11564.51|11564.51|0
1632916070000|2021-09-29 11:47:50|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|0
1632916090000|2021-09-29 11:48:10|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|0
1632916110000|2021-09-29 11:48:30|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|0
1632916130000|2021-09-29 11:48:50|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|0
1632916150000|2021-09-29 11:49:10|11567.3|11567.3|11564.11|11564.11|11567.3|11567.3|11564.11|11564.11|0
1632916160000|2021-09-29 11:49:20|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1632916210000|2021-09-29 11:50:10|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|0
1632916280000|2021-09-29 11:51:20|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|0
1632916370000|2021-09-29 11:52:50|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|0
1632916420000|2021-09-29 11:53:40|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|0
1632916500000|2021-09-29 11:55:00|11559.12|11559.12|11557.52|11557.52|11559.12|11559.12|11557.52|11557.52|0
1632916520000|2021-09-29 11:55:20|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|0
1632916550000|2021-09-29 11:55:50|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|0
1632916600000|2021-09-29 11:56:40|11555.2|11555.2|11554.73|11554.73|11555.2|11555.2|11554.73|11554.73|0
1632916610000|2021-09-29 11:56:50|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1632916630000|2021-09-29 11:57:10|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.44|11554.44|0
1632916750000|2021-09-29 11:59:10|11554.25|11554.25|11555.85|11555.85|11555.85|11555.85|11554.25|11554.25|0
1632916800000|2021-09-29 12:00:00|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|0
1632916810000|2021-09-29 12:00:10|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1632916860000|2021-09-29 12:01:00|11554.58|11554.58|11555.53|11555.53|11555.53|11555.53|11554.58|11554.58|0
1632916870000|2021-09-29 12:01:10|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1632916880000|2021-09-29 12:01:20|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|0
1632916890000|2021-09-29 12:01:30|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|0
1632916920000|2021-09-29 12:02:00|11558.43|11558.43|11558.15|11558.15|11558.43|11558.43|11558.15|11558.15|0
1632916960000|2021-09-29 12:02:40|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|0
1632917080000|2021-09-29 12:04:40|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|0
1632917130000|2021-09-29 12:05:30|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|0
1632917150000|2021-09-29 12:05:50|11557.4|11557.4|11556.28|11556.28|11557.4|11557.4|11555.81|11555.81|0
1632917170000|2021-09-29 12:06:10|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|0
1632917200000|2021-09-29 12:06:40|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|0
1632917250000|2021-09-29 12:07:30|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|0
1632917260000|2021-09-29 12:07:40|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1632917300000|2021-09-29 12:08:20|11551.54|11551.54|11550.95|11550.95|11551.54|11551.54|11550.95|11550.95|0
1632917310000|2021-09-29 12:08:30|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|0
1632917330000|2021-09-29 12:08:50|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|0
1632917400000|2021-09-29 12:10:00|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1632917510000|2021-09-29 12:11:50|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|0
1632917550000|2021-09-29 12:12:30|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|0
1632917570000|2021-09-29 12:12:50|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1632917580000|2021-09-29 12:13:00|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|0
1632917600000|2021-09-29 12:13:20|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1632917690000|2021-09-29 12:14:50|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|0
1632917700000|2021-09-29 12:15:00|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1632917710000|2021-09-29 12:15:10|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|0
1632917790000|2021-09-29 12:16:30|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|0
1632917800000|2021-09-29 12:16:40|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|0
1632917830000|2021-09-29 12:17:10|11546.53|11546.53|11543.34|11543.34|11546.53|11546.53|11543.34|11543.34|0
1632917880000|2021-09-29 12:18:00|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|0
1632917890000|2021-09-29 12:18:10|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|0
1632917920000|2021-09-29 12:18:40|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|0
1632917940000|2021-09-29 12:19:00|11538.26|11538.26|11538.55|11538.55|11538.55|11538.55|11538.26|11538.26|0
1632917950000|2021-09-29 12:19:10|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1632917970000|2021-09-29 12:19:30|11536.95|11536.95|11537.24|11537.24|11537.24|11537.24|11536.95|11536.95|0
1632918000000|2021-09-29 12:20:00|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|0
1632918010000|2021-09-29 12:20:10|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|0
1632918100000|2021-09-29 12:21:40|11534.06|11534.06|11533.59|11533.59|11534.06|11534.06|11533.59|11533.59|0
1632918110000|2021-09-29 12:21:50|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|0
1632918130000|2021-09-29 12:22:10|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|0
1632918230000|2021-09-29 12:23:50|11531.99|11531.99|11531.23|11531.23|11531.99|11531.99|11530.49|11530.49|0
1632918280000|2021-09-29 12:24:40|11530.94|11530.94|11528.87|11528.87|11530.94|11530.94|11528.87|11528.87|0
1632918300000|2021-09-29 12:25:00|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|0
1632918360000|2021-09-29 12:26:00|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1632918370000|2021-09-29 12:26:10|11531.51|11531.51|11530.31|11530.31|11531.51|11531.51|11530.31|11530.31|0
1632918430000|2021-09-29 12:27:10|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|0
1632918440000|2021-09-29 12:27:20|11527.85|11527.85|11529.69|11529.69|11529.69|11529.69|11527.85|11527.85|0
1632918450000|2021-09-29 12:27:30|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|0
1632918460000|2021-09-29 12:27:40|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1632918530000|2021-09-29 12:28:50|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|0
1632918540000|2021-09-29 12:29:00|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1632918590000|2021-09-29 12:29:50|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1632918600000|2021-09-29 12:30:00|11533|11533|11533|11533|11533|11533|11533|11533|0
1632918630000|2021-09-29 12:30:30|11533.48|11533.48|11533.95|11533.95|11533.95|11533.95|11533.48|11533.48|0
1632918670000|2021-09-29 12:31:10|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1632918680000|2021-09-29 12:31:20|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|0
1632918700000|2021-09-29 12:31:40|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1632918710000|2021-09-29 12:31:50|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|0
1632918730000|2021-09-29 12:32:10|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1632918860000|2021-09-29 12:34:20|11531.47|11531.47|11530.73|11530.73|11531.47|11531.47|11530.73|11530.73|0
1632918880000|2021-09-29 12:34:40|11530|11530|11530|11530|11530|11530|11530|11530|0
1632918940000|2021-09-29 12:35:40|11530.48|11530.48|11530.95|11530.95|11530.95|11530.95|11530.48|11530.48|0
1632918950000|2021-09-29 12:35:50|11530.48|11530.48|11529.74|11529.74|11530.48|11530.48|11529.74|11529.74|0
1632918980000|2021-09-29 12:36:20|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1632918990000|2021-09-29 12:36:30|11528.79|11528.79|11528.31|11528.31|11528.79|11528.79|11528.31|11528.31|0
1632919000000|2021-09-29 12:36:40|11526.72|11526.72|11524.26|11524.26|11526.72|11526.72|11524.26|11524.26|0
1632919010000|2021-09-29 12:36:50|11523.15|11523.15|11521.57|11521.57|11523.15|11523.15|11520.94|11520.94|0
1632919020000|2021-09-29 12:37:00|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|0
1632919110000|2021-09-29 12:38:30|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1632919140000|2021-09-29 12:39:00|11520.83|11520.83|11520.36|11520.36|11520.83|11520.83|11520.36|11520.36|0
1632919210000|2021-09-29 12:40:10|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|0
1632919230000|2021-09-29 12:40:30|11521.48|11521.48|11520.37|11520.37|11521.48|11521.48|11520.37|11520.37|0
1632919260000|2021-09-29 12:41:00|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|0
1632919310000|2021-09-29 12:41:50|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|0
1632919320000|2021-09-29 12:42:00|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|0
1632919340000|2021-09-29 12:42:20|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|0
1632919360000|2021-09-29 12:42:40|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1632919400000|2021-09-29 12:43:20|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|0
1632919440000|2021-09-29 12:44:00|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|0
1632919450000|2021-09-29 12:44:10|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|0
1632919540000|2021-09-29 12:45:40|11519.73|11519.73|11520.46|11520.46|11520.46|11520.46|11519.73|11519.73|0
1632919550000|2021-09-29 12:45:50|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|0
1632919560000|2021-09-29 12:46:00|11520.2|11520.2|11520.68|11520.68|11520.68|11520.68|11520.2|11520.2|0
1632919640000|2021-09-29 12:47:20|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1632919650000|2021-09-29 12:47:30|11518.35|11518.35|11518.98|11518.98|11518.98|11518.98|11517.87|11517.87|0
1632919660000|2021-09-29 12:47:40|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|0
1632919680000|2021-09-29 12:48:00|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1632919730000|2021-09-29 12:48:50|11518.03|11518.03|11522.33|11522.33|11522.33|11522.33|11518.03|11518.03|0
1632919740000|2021-09-29 12:49:00|11523.06|11523.06|11525.38|11525.38|11525.38|11525.38|11523.06|11523.06|0
1632919790000|2021-09-29 12:49:50|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|0
1632919800000|2021-09-29 12:50:00|11527.13|11527.13|11523.94|11523.94|11527.13|11527.13|11523.94|11523.94|0
1632919810000|2021-09-29 12:50:10|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|0
1632919860000|2021-09-29 12:51:00|11526.64|11526.64|11529.83|11529.83|11529.83|11529.83|11526.64|11526.64|0
1632919910000|2021-09-29 12:51:50|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1632919930000|2021-09-29 12:52:10|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|0
1632919980000|2021-09-29 12:53:00|11531.18|11531.18|11530.45|11530.45|11531.18|11531.18|11530.45|11530.45|0
1632920080000|2021-09-29 12:54:40|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|0
1632920090000|2021-09-29 12:54:50|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1632920100000|2021-09-29 12:55:00|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1632920120000|2021-09-29 12:55:20|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1632920150000|2021-09-29 12:55:50|11529.97|11529.97|11529.5|11529.5|11529.97|11529.97|11529.5|11529.5|0
1632920160000|2021-09-29 12:56:00|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|0
1632920210000|2021-09-29 12:56:50|11527.61|11527.61|11529.21|11529.21|11529.21|11529.21|11527.61|11527.61|0
1632920250000|2021-09-29 12:57:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632920260000|2021-09-29 12:57:40|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1632920310000|2021-09-29 12:58:30|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|0
1632920340000|2021-09-29 12:59:00|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|0
1632920370000|2021-09-29 12:59:30|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|0
1632920400000|2021-09-29 13:00:00|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|0
1632920410000|2021-09-29 13:00:10|11534.43|11534.43|11536.34|11536.34|11536.34|11536.34|11534.43|11534.43|0
1632920430000|2021-09-29 13:00:30|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|0
1632920440000|2021-09-29 13:00:40|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|0
1632920470000|2021-09-29 13:01:10|11535.03|11535.03|11537.68|11537.68|11537.68|11537.68|11535.03|11535.03|0
1632920480000|2021-09-29 13:01:20|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|0
1632920510000|2021-09-29 13:01:50|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1632920530000|2021-09-29 13:02:10|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|0
1632920550000|2021-09-29 13:02:30|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|0
1632920560000|2021-09-29 13:02:40|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|0
1632920580000|2021-09-29 13:03:00|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|0
1632920620000|2021-09-29 13:03:40|11538.19|11538.19|11536.6|11536.6|11538.19|11538.19|11536.6|11536.6|0
1632920630000|2021-09-29 13:03:50|11536.12|11536.12|11535.39|11535.39|11536.12|11536.12|11535.39|11535.39|0
1632920640000|2021-09-29 13:04:00|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|0
1632920650000|2021-09-29 13:04:10|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|0
1632920730000|2021-09-29 13:05:30|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|0
1632920910000|2021-09-29 13:08:30|11536.97|11536.97|11535.38|11535.38|11536.97|11536.97|11535.38|11535.38|0
1632920930000|2021-09-29 13:08:50|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|0
1632920940000|2021-09-29 13:09:00|11537.61|11537.61|11539.2|11539.2|11539.2|11539.2|11537.61|11537.61|0
1632920960000|2021-09-29 13:09:20|11540.8|11540.8|11542.24|11542.24|11542.24|11542.24|11540.8|11540.8|0
1632921010000|2021-09-29 13:10:10|11543.83|11543.83|11547.02|11547.02|11547.02|11547.02|11543.83|11543.83|0
1632921020000|2021-09-29 13:10:20|11547.31|11547.31|11548.74|11548.74|11548.74|11548.74|11547.31|11547.31|0
1632921030000|2021-09-29 13:10:30|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|0
1632921090000|2021-09-29 13:11:30|11549.95|11549.95|11548.35|11548.35|11551.54|11551.54|11548.35|11548.35|0
1632921100000|2021-09-29 13:11:40|11549.09|11549.09|11549.82|11549.82|11549.82|11549.82|11549.09|11549.09|0
1632921120000|2021-09-29 13:12:00|11550.97|11550.97|11553.14|11553.14|11553.14|11553.14|11550.97|11550.97|0
1632921160000|2021-09-29 13:12:40|11551.55|11551.55|11551.07|11551.07|11551.55|11551.55|11551.07|11551.07|0
1632921170000|2021-09-29 13:12:50|11549.92|11549.92|11550.4|11550.4|11550.4|11550.4|11549.92|11549.92|0
1632921290000|2021-09-29 13:14:50|11548.8|11548.8|11546.63|11546.63|11548.8|11548.8|11546.63|11546.63|0
1632921300000|2021-09-29 13:15:00|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|0
1632921310000|2021-09-29 13:15:10|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1632921350000|2021-09-29 13:15:50|11545.68|11545.68|11543.13|11543.13|11545.68|11545.68|11543.13|11543.13|0
1632921360000|2021-09-29 13:16:00|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1632921380000|2021-09-29 13:16:20|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|0
1632921450000|2021-09-29 13:17:30|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1632921480000|2021-09-29 13:18:00|11542.98|11542.98|11546.17|11546.17|11546.17|11546.17|11542.98|11542.98|0
1632921530000|2021-09-29 13:18:50|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|0
1632921540000|2021-09-29 13:19:00|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|0
1632921550000|2021-09-29 13:19:10|11546.81|11546.81|11545.74|11545.74|11546.81|11546.81|11545.74|11545.74|0
1632921560000|2021-09-29 13:19:20|11546.22|11546.22|11545.62|11545.62|11546.22|11546.22|11545.62|11545.62|0
1632921650000|2021-09-29 13:20:50|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1632921660000|2021-09-29 13:21:00|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|0
1632921690000|2021-09-29 13:21:30|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|0
1632921710000|2021-09-29 13:21:50|11546.43|11546.43|11545.84|11545.84|11546.43|11546.43|11545.84|11545.84|0
1632921720000|2021-09-29 13:22:00|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1632921760000|2021-09-29 13:22:40|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|0
1632921780000|2021-09-29 13:23:00|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|0
1632921860000|2021-09-29 13:24:20|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|0
1632921900000|2021-09-29 13:25:00|11540.1|11540.1|11538.03|11538.03|11540.1|11540.1|11538.03|11538.03|0
1632921910000|2021-09-29 13:25:10|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|0
1632921920000|2021-09-29 13:25:20|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1632921960000|2021-09-29 13:26:00|11537.37|11537.37|11536.79|11536.79|11537.37|11537.37|11536.79|11536.79|0
1632921970000|2021-09-29 13:26:10|11536.06|11536.06|11534.56|11534.56|11536.06|11536.06|11533.83|11533.83|0
1632921980000|2021-09-29 13:26:20|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|0
1632922000000|2021-09-29 13:26:40|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|0
1632922010000|2021-09-29 13:26:50|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1632922020000|2021-09-29 13:27:00|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632922030000|2021-09-29 13:27:10|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|0
1632922050000|2021-09-29 13:27:30|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|0
1632922070000|2021-09-29 13:27:50|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|0
1632922090000|2021-09-29 13:28:10|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1632922110000|2021-09-29 13:28:30|11528.81|11528.81|11529.09|11529.09|11529.09|11529.09|11528.81|11528.81|0
1632922130000|2021-09-29 13:28:50|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1632922140000|2021-09-29 13:29:00|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1632922150000|2021-09-29 13:29:10|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|0
1632922170000|2021-09-29 13:29:30|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1632922190000|2021-09-29 13:29:50|11529.41|11529.41|11531.58|11531.58|11531.58|11531.58|11529.41|11529.41|0
1632922200000|2021-09-29 13:30:00|11529.99|11529.99|11534.06|11534.06|11538.59|11538.59|11529.99|11529.99|0
1632922230000|2021-09-29 13:30:30|11534.79|11534.79|11535.27|11535.27|11535.27|11535.27|11534.79|11534.79|0
1632922240000|2021-09-29 13:30:40|11536.37|11536.37|11539.57|11539.57|11539.57|11539.57|11536.37|11536.37|0
1632922250000|2021-09-29 13:30:50|11540.04|11540.04|11544.66|11544.66|11544.66|11544.66|11540.04|11540.04|0
1632922260000|2021-09-29 13:31:00|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|0
1632922270000|2021-09-29 13:31:10|11546.86|11546.86|11547.34|11547.34|11547.34|11547.34|11546.86|11546.86|0
1632922280000|2021-09-29 13:31:20|11548.93|11548.93|11550.53|11550.53|11550.53|11550.53|11548.93|11548.93|0
1632922320000|2021-09-29 13:32:00|11549.58|11549.58|11547.12|11547.12|11549.58|11549.58|11547.12|11547.12|0
1632922340000|2021-09-29 13:32:20|11545.93|11545.93|11545.33|11545.33|11545.93|11545.93|11545.33|11545.33|0
1632922350000|2021-09-29 13:32:30|11546.93|11546.93|11548.91|11548.91|11548.91|11548.91|11546.45|11546.45|0
1632922360000|2021-09-29 13:32:40|11549.39|11549.39|11549.86|11549.86|11549.86|11549.86|11549.39|11549.39|0
1632922380000|2021-09-29 13:33:00|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|0
1632922400000|2021-09-29 13:33:20|11548.66|11548.66|11548.18|11548.18|11548.66|11548.66|11548.18|11548.18|0
1632922430000|2021-09-29 13:33:50|11547.07|11547.07|11546.6|11546.6|11547.07|11547.07|11546.6|11546.6|0
1632922460000|2021-09-29 13:34:20|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|0
1632922470000|2021-09-29 13:34:30|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|0
1632922480000|2021-09-29 13:34:40|11544.87|11544.87|11542.8|11542.8|11544.87|11544.87|11542.8|11542.8|0
1632922490000|2021-09-29 13:34:50|11541.2|11541.2|11540.47|11540.47|11541.2|11541.2|11540.47|11540.47|0
1632922500000|2021-09-29 13:35:00|11542.06|11542.06|11544.61|11544.61|11544.61|11544.61|11542.06|11542.06|0
1632922520000|2021-09-29 13:35:20|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1632922540000|2021-09-29 13:35:40|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|0
1632922550000|2021-09-29 13:35:50|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1632922560000|2021-09-29 13:36:00|11545.63|11545.63|11543.46|11543.46|11545.63|11545.63|11543.46|11543.46|0
1632922620000|2021-09-29 13:37:00|11545.05|11545.05|11546.65|11546.65|11546.65|11546.65|11545.05|11545.05|0
1632922630000|2021-09-29 13:37:10|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1632922650000|2021-09-29 13:37:30|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|0
1632922660000|2021-09-29 13:37:40|11547.6|11547.6|11543.36|11543.36|11547.6|11547.6|11543.36|11543.36|0
1632922680000|2021-09-29 13:38:00|11542.88|11542.88|11539.69|11539.69|11542.88|11542.88|11539.69|11539.69|0
1632922690000|2021-09-29 13:38:10|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|0
1632922720000|2021-09-29 13:38:40|11536.99|11536.99|11536.51|11536.51|11536.99|11536.99|11536.51|11536.51|0
1632922740000|2021-09-29 13:39:00|11537.62|11537.62|11533.32|11533.32|11537.62|11537.62|11533.32|11533.32|0
1632922750000|2021-09-29 13:39:10|11532.85|11532.85|11534.44|11534.44|11534.44|11534.44|11532.85|11532.85|0
1632922760000|2021-09-29 13:39:20|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|0
1632922780000|2021-09-29 13:39:40|11537.63|11537.63|11538.11|11538.11|11538.11|11538.11|11537.63|11537.63|0
1632922800000|2021-09-29 13:40:00|11538.58|11538.58|11540.18|11540.18|11540.66|11540.66|11538.58|11538.58|0
1632922820000|2021-09-29 13:40:20|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|0
1632922830000|2021-09-29 13:40:30|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1632922870000|2021-09-29 13:41:10|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|0
1632922880000|2021-09-29 13:41:20|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1632922920000|2021-09-29 13:42:00|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|0
1632922940000|2021-09-29 13:42:20|11531.61|11531.61|11527.94|11527.94|11531.61|11531.61|11527.94|11527.94|0
1632922950000|2021-09-29 13:42:30|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|0
1632922970000|2021-09-29 13:42:50|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|0
1632922990000|2021-09-29 13:43:10|11526.75|11526.75|11528.97|11528.97|11528.97|11528.97|11526.75|11526.75|0
1632923000000|2021-09-29 13:43:20|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|0
1632923040000|2021-09-29 13:44:00|11525.78|11525.78|11525.3|11525.3|11525.78|11525.78|11525.3|11525.3|0
1632923060000|2021-09-29 13:44:20|11522.11|11522.11|11518.92|11518.92|11522.11|11522.11|11518.92|11518.92|0
1632923070000|2021-09-29 13:44:30|11518.45|11518.45|11516.09|11516.09|11518.45|11518.45|11516.09|11516.09|0
1632923080000|2021-09-29 13:44:40|11517.68|11517.68|11516.57|11516.57|11517.68|11517.68|11516.57|11516.57|0
1632923090000|2021-09-29 13:44:50|11517.69|11517.69|11516.58|11516.58|11517.69|11517.69|11516.58|11516.58|0
1632923110000|2021-09-29 13:45:10|11515.39|11515.39|11514.2|11514.2|11515.39|11515.39|11514.2|11514.2|0
1632923120000|2021-09-29 13:45:20|11513.25|11513.25|11512.13|11512.13|11513.25|11513.25|11512.13|11512.13|0
1632923160000|2021-09-29 13:46:00|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1632923170000|2021-09-29 13:46:10|11510.25|11510.25|11509.68|11509.68|11510.25|11510.25|11509.68|11509.68|0
1632923180000|2021-09-29 13:46:20|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|0
1632923190000|2021-09-29 13:46:30|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|0
1632923200000|2021-09-29 13:46:40|11509.46|11509.46|11510.57|11510.57|11510.57|11510.57|11509.46|11509.46|0
1632923220000|2021-09-29 13:47:00|11512.35|11512.35|11512.95|11512.95|11512.95|11512.95|11512.35|11512.35|0
1632923230000|2021-09-29 13:47:10|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|0
1632923240000|2021-09-29 13:47:20|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|0
1632923260000|2021-09-29 13:47:40|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1632923280000|2021-09-29 13:48:00|11514.54|11514.54|11515.12|11515.12|11515.12|11515.12|11514.54|11514.54|0
1632923290000|2021-09-29 13:48:10|11518.31|11518.31|11520.84|11520.84|11520.84|11520.84|11518.31|11518.31|0
1632923310000|2021-09-29 13:48:30|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1632923350000|2021-09-29 13:49:10|11524.51|11524.51|11527.21|11527.21|11527.21|11527.21|11524.51|11524.51|0
1632923380000|2021-09-29 13:49:40|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|0
1632923400000|2021-09-29 13:50:00|11529.28|11529.28|11526.09|11526.09|11529.76|11529.76|11526.09|11526.09|0
1632923410000|2021-09-29 13:50:10|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|0
1632923460000|2021-09-29 13:51:00|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|0
1632923470000|2021-09-29 13:51:10|11527.43|11527.43|11526.23|11526.23|11528.29|11528.29|11526.23|11526.23|0
1632923490000|2021-09-29 13:51:30|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|0
1632923500000|2021-09-29 13:51:40|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|0
1632923510000|2021-09-29 13:51:50|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|0
1632923520000|2021-09-29 13:52:00|11530.57|11530.57|11531.05|11531.05|11531.05|11531.05|11530.57|11530.57|0
1632923530000|2021-09-29 13:52:10|11531.78|11531.78|11534.49|11534.49|11534.49|11534.49|11531.78|11531.78|0
1632923540000|2021-09-29 13:52:20|11535.91|11535.91|11537.51|11537.51|11537.51|11537.51|11535.91|11535.91|0
1632923610000|2021-09-29 13:53:30|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1632923670000|2021-09-29 13:54:30|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1632923690000|2021-09-29 13:54:50|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1632923740000|2021-09-29 13:55:40|11544.83|11544.83|11547.58|11547.58|11547.58|11547.58|11544.83|11544.83|0
1632923750000|2021-09-29 13:55:50|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1632923760000|2021-09-29 13:56:00|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|0
1632923770000|2021-09-29 13:56:10|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|0
1632923800000|2021-09-29 13:56:40|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|0
1632923810000|2021-09-29 13:56:50|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|0
1632923820000|2021-09-29 13:57:00|11543.92|11543.92|11544.78|11544.78|11544.78|11544.78|11541.59|11541.59|0
1632923830000|2021-09-29 13:57:10|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|0
1632923890000|2021-09-29 13:58:10|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|0
1632923900000|2021-09-29 13:58:20|11544.49|11544.49|11544.97|11544.97|11544.97|11544.97|11544.49|11544.49|0
1632923910000|2021-09-29 13:58:30|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|0
1632923950000|2021-09-29 13:59:10|11542.78|11542.78|11543.25|11543.25|11543.25|11543.25|11542.78|11542.78|0
1632923960000|2021-09-29 13:59:20|11543.99|11543.99|11543.25|11543.25|11543.99|11543.99|11543.25|11543.25|0
1632924000000|2021-09-29 14:00:00|11544.4|11544.4|11546|11546|11546|11546|11544.4|11544.4|0
1632924010000|2021-09-29 14:00:10|11546.57|11546.57|11550.72|11550.72|11550.72|11550.72|11546.57|11546.57|0
1632924020000|2021-09-29 14:00:20|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|0
1632924050000|2021-09-29 14:00:50|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|0
1632924070000|2021-09-29 14:01:10|11547.53|11547.53|11548.01|11548.01|11549.12|11549.12|11547.53|11547.53|0
1632924080000|2021-09-29 14:01:20|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|0
1632924090000|2021-09-29 14:01:30|11548.13|11548.13|11547.37|11547.37|11548.13|11548.13|11547.37|11547.37|0
1632924120000|2021-09-29 14:02:00|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|0
1632924150000|2021-09-29 14:02:30|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1632924180000|2021-09-29 14:03:00|11545.87|11545.87|11547.47|11547.47|11547.47|11547.47|11545.87|11545.87|0
1632924200000|2021-09-29 14:03:20|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1632924210000|2021-09-29 14:03:30|11546.99|11546.99|11545.89|11545.89|11546.99|11546.99|11545.89|11545.89|0
1632924270000|2021-09-29 14:04:30|11545.41|11545.41|11543.34|11543.34|11545.41|11545.41|11543.34|11543.34|0
1632924290000|2021-09-29 14:04:50|11543.81|11543.81|11545.41|11545.41|11545.41|11545.41|11543.81|11543.81|0
1632924300000|2021-09-29 14:05:00|11547.01|11547.01|11547.58|11547.58|11547.58|11547.58|11547.01|11547.01|0
1632924320000|2021-09-29 14:05:20|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|0
1632924330000|2021-09-29 14:05:30|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|0
1632924350000|2021-09-29 14:05:50|11545.99|11545.99|11545.51|11545.51|11545.99|11545.99|11545.51|11545.51|0
1632924360000|2021-09-29 14:06:00|11542.32|11542.32|11540.69|11540.69|11542.32|11542.32|11540.69|11540.69|0
1632924390000|2021-09-29 14:06:30|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1632924430000|2021-09-29 14:07:10|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|0
1632924450000|2021-09-29 14:07:30|11539|11539|11539|11539|11539.74|11539.74|11539|11539|0
1632924480000|2021-09-29 14:08:00|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|0
1632924490000|2021-09-29 14:08:10|11535.99|11535.99|11537.1|11537.1|11537.1|11537.1|11535.99|11535.99|0
1632924510000|2021-09-29 14:08:30|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|0
1632924530000|2021-09-29 14:08:50|11536.84|11536.84|11530.59|11530.59|11536.84|11536.84|11530.59|11530.59|0
1632924550000|2021-09-29 14:09:10|11531.06|11531.06|11528.89|11528.89|11531.06|11531.06|11528.89|11528.89|0
1632924560000|2021-09-29 14:09:20|11528.61|11528.61|11527.87|11527.87|11528.61|11528.61|11527.87|11527.87|0
1632924570000|2021-09-29 14:09:30|11523.08|11523.08|11524.68|11524.68|11524.68|11524.68|11523.08|11523.08|0
1632924580000|2021-09-29 14:09:40|11525.16|11525.16|11525.89|11525.89|11525.89|11525.89|11525.16|11525.16|0
1632924620000|2021-09-29 14:10:20|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|0
1632924640000|2021-09-29 14:10:40|11525.89|11525.89|11524.94|11524.94|11525.89|11525.89|11524.94|11524.94|0
1632924670000|2021-09-29 14:11:10|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|0
1632924730000|2021-09-29 14:12:10|11524.94|11524.94|11523.34|11523.34|11524.94|11524.94|11523.34|11523.34|0
1632924740000|2021-09-29 14:12:20|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|0
1632924760000|2021-09-29 14:12:40|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|0
1632924780000|2021-09-29 14:13:00|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|0
1632924800000|2021-09-29 14:13:20|11524.65|11524.65|11522.81|11522.81|11524.65|11524.65|11522.81|11522.81|0
1632924830000|2021-09-29 14:13:50|11522.07|11522.07|11520.96|11520.96|11522.07|11522.07|11520.23|11520.23|0
1632924870000|2021-09-29 14:14:30|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|0
1632924880000|2021-09-29 14:14:40|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|0
1632924890000|2021-09-29 14:14:50|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1632924900000|2021-09-29 14:15:00|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|0
1632924910000|2021-09-29 14:15:10|11524.51|11524.51|11527.82|11527.82|11527.82|11527.82|11524.51|11524.51|0
1632924920000|2021-09-29 14:15:20|11528.93|11528.93|11529.52|11529.52|11529.52|11529.52|11528.93|11528.93|0
1632924940000|2021-09-29 14:15:40|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|0
1632924950000|2021-09-29 14:15:50|11526.33|11526.33|11527.61|11527.61|11527.61|11527.61|11526.33|11526.33|0
1632924960000|2021-09-29 14:16:00|11528.47|11528.47|11535.75|11535.75|11535.75|11535.75|11527.61|11527.61|0
1632924970000|2021-09-29 14:16:10|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|0
1632924980000|2021-09-29 14:16:20|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1632925020000|2021-09-29 14:17:00|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|0
1632925050000|2021-09-29 14:17:30|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1632925060000|2021-09-29 14:17:40|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|0
1632925080000|2021-09-29 14:18:00|11532.21|11532.21|11535.73|11535.73|11535.73|11535.73|11532.21|11532.21|0
1632925100000|2021-09-29 14:18:20|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1632925120000|2021-09-29 14:18:40|11537.2|11537.2|11537.94|11537.94|11537.94|11537.94|11537.2|11537.2|0
1632925130000|2021-09-29 14:18:50|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|0
1632925150000|2021-09-29 14:19:10|11533.15|11533.15|11532.42|11532.42|11533.15|11533.15|11532.42|11532.42|0
1632925170000|2021-09-29 14:19:30|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1632925200000|2021-09-29 14:20:00|11534.49|11534.49|11538.76|11538.76|11538.76|11538.76|11534.49|11534.49|0
1632925210000|2021-09-29 14:20:10|11540.36|11540.36|11543.54|11543.54|11543.54|11543.54|11540.36|11540.36|0
1632925260000|2021-09-29 14:21:00|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|0
1632925320000|2021-09-29 14:22:00|11543|11543|11543|11543|11543|11543|11543|11543|0
1632925360000|2021-09-29 14:22:40|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|0
1632925370000|2021-09-29 14:22:50|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1632925400000|2021-09-29 14:23:20|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|0
1632925410000|2021-09-29 14:23:30|11542.33|11542.33|11541.56|11541.56|11542.33|11542.33|11541.56|11541.56|0
1632925420000|2021-09-29 14:23:40|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1632925430000|2021-09-29 14:23:50|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1632925450000|2021-09-29 14:24:10|11539.02|11539.02|11539.75|11539.75|11539.75|11539.75|11539.02|11539.02|0
1632925470000|2021-09-29 14:24:30|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|0
1632925490000|2021-09-29 14:24:50|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1632925500000|2021-09-29 14:25:00|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1632925540000|2021-09-29 14:25:40|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1632925550000|2021-09-29 14:25:50|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|0
1632925560000|2021-09-29 14:26:00|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.15|11534.15|0
1632925680000|2021-09-29 14:28:00|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1632925690000|2021-09-29 14:28:10|11534|11534|11534|11534|11534|11534|11534|11534|0
1632925700000|2021-09-29 14:28:20|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1632925710000|2021-09-29 14:28:30|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1632925730000|2021-09-29 14:28:50|11531.45|11531.45|11530.97|11530.97|11531.45|11531.45|11530.97|11530.97|0
1632925750000|2021-09-29 14:29:10|11529.38|11529.38|11527.69|11527.69|11529.38|11529.38|11526.83|11526.83|0
1632925760000|2021-09-29 14:29:20|11526.74|11526.74|11527.22|11527.22|11527.22|11527.22|11526.74|11526.74|0
1632925780000|2021-09-29 14:29:40|11525.62|11525.62|11524.5|11524.5|11525.62|11525.62|11524.5|11524.5|0
1632925790000|2021-09-29 14:29:50|11522.91|11522.91|11521.76|11521.76|11522.91|11522.91|11521.76|11521.76|0
1632925800000|2021-09-29 14:30:00|11523.35|11523.35|11526.54|11526.54|11526.54|11526.54|11523.35|11523.35|0
1632925890000|2021-09-29 14:31:30|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|0
1632925930000|2021-09-29 14:32:10|11525.52|11525.52|11527.12|11527.12|11527.12|11527.12|11525.52|11525.52|0
1632925950000|2021-09-29 14:32:30|11528.07|11528.07|11528.55|11528.55|11528.55|11528.55|11528.07|11528.07|0
1632925960000|2021-09-29 14:32:40|11528.07|11528.07|11527.59|11527.59|11528.07|11528.07|11527.59|11527.59|0
1632925970000|2021-09-29 14:32:50|11526|11526|11526|11526|11526|11526|11526|11526|0
1632925980000|2021-09-29 14:33:00|11525.52|11525.52|11523.93|11523.93|11525.52|11525.52|11523.93|11523.93|0
1632926000000|2021-09-29 14:33:20|11525.52|11525.52|11527.59|11527.59|11529.02|11529.02|11525.52|11525.52|0
1632926010000|2021-09-29 14:33:30|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|0
1632926080000|2021-09-29 14:34:40|11527.59|11527.59|11528.55|11528.55|11528.55|11528.55|11527.59|11527.59|0
1632926090000|2021-09-29 14:34:50|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|0
1632926140000|2021-09-29 14:35:40|11528.29|11528.29|11533.07|11533.07|11533.07|11533.07|11528.29|11528.29|0
1632926160000|2021-09-29 14:36:00|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|0
1632926180000|2021-09-29 14:36:20|11531|11531|11531|11531|11531|11531|11531|11531|0
1632926190000|2021-09-29 14:36:30|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1632926220000|2021-09-29 14:37:00|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|0
1632926240000|2021-09-29 14:37:20|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|0
1632926290000|2021-09-29 14:38:10|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1632926300000|2021-09-29 14:38:20|11525.14|11525.14|11524.56|11524.56|11525.14|11525.14|11524.56|11524.56|0
1632926310000|2021-09-29 14:38:30|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|0
1632926320000|2021-09-29 14:38:40|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|0
1632926340000|2021-09-29 14:39:00|11520.32|11520.32|11517.77|11517.77|11520.32|11520.32|11517.77|11517.77|0
1632926350000|2021-09-29 14:39:10|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1632926370000|2021-09-29 14:39:30|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|0
1632926380000|2021-09-29 14:39:40|11518.16|11518.16|11517.43|11517.43|11518.16|11518.16|11517.43|11517.43|0
1632926390000|2021-09-29 14:39:50|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|0
1632926410000|2021-09-29 14:40:10|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11516.09|11516.09|0
1632926430000|2021-09-29 14:40:30|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|0
1632926440000|2021-09-29 14:40:40|11516.82|11516.82|11515.87|11515.87|11516.82|11516.82|11515.87|11515.87|0
1632926470000|2021-09-29 14:41:10|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1632926520000|2021-09-29 14:42:00|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1632926560000|2021-09-29 14:42:40|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1632926570000|2021-09-29 14:42:50|11513|11513|11513|11513|11513|11513|11513|11513|0
1632926580000|2021-09-29 14:43:00|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|0
1632926600000|2021-09-29 14:43:20|11513.26|11513.26|11511.19|11511.19|11513.26|11513.26|11511.19|11511.19|0
1632926610000|2021-09-29 14:43:30|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|0
1632926620000|2021-09-29 14:43:40|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|0
1632926640000|2021-09-29 14:44:00|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|0
1632926660000|2021-09-29 14:44:20|11511.6|11511.6|11511.6|11511.6|11512.34|11512.34|11511.6|11511.6|0
1632926680000|2021-09-29 14:44:40|11512.08|11512.08|11511.6|11511.6|11512.08|11512.08|11511.6|11511.6|0
1632926690000|2021-09-29 14:44:50|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|0
1632926710000|2021-09-29 14:45:10|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1632926770000|2021-09-29 14:46:10|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|0
1632926780000|2021-09-29 14:46:20|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|0
1632926830000|2021-09-29 14:47:10|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|0
1632926880000|2021-09-29 14:48:00|11513.83|11513.83|11512.64|11512.64|11513.83|11513.83|11512.64|11512.64|0
1632926910000|2021-09-29 14:48:30|11513.12|11513.12|11513.59|11513.59|11513.59|11513.59|11513.12|11513.12|0
1632926920000|2021-09-29 14:48:40|11514.7|11514.7|11514.8|11514.8|11515.28|11515.28|11514.7|11514.7|0
1632926940000|2021-09-29 14:49:00|11516.87|11516.87|11516.01|11516.01|11516.87|11516.87|11516.01|11516.01|0
1632926950000|2021-09-29 14:49:10|11516.48|11516.48|11516.96|11516.96|11516.96|11516.96|11516.48|11516.48|0
1632926980000|2021-09-29 14:49:40|11517.56|11517.56|11518.29|11518.29|11518.29|11518.29|11517.56|11517.56|0
1632927000000|2021-09-29 14:50:00|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|0
1632927030000|2021-09-29 14:50:30|11521.22|11521.22|11522.82|11522.82|11522.82|11522.82|11521.22|11521.22|0
1632927050000|2021-09-29 14:50:50|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|0
1632927080000|2021-09-29 14:51:20|11522.56|11522.56|11522.09|11522.09|11522.56|11522.56|11522.09|11522.09|0
1632927090000|2021-09-29 14:51:30|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|0
1632927100000|2021-09-29 14:51:40|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|0
1632927140000|2021-09-29 14:52:20|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|0
1632927150000|2021-09-29 14:52:30|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1632927190000|2021-09-29 14:53:10|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|0
1632927200000|2021-09-29 14:53:20|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|0
1632927210000|2021-09-29 14:53:30|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|0
1632927240000|2021-09-29 14:54:00|11519.18|11519.18|11520.65|11520.65|11520.65|11520.65|11519.18|11519.18|0
1632927260000|2021-09-29 14:54:20|11517.17|11517.17|11515.93|11515.93|11517.17|11517.17|11515.93|11515.93|0
1632927280000|2021-09-29 14:54:40|11514.82|11514.82|11515.93|11515.93|11515.93|11515.93|11514.82|11514.82|0
1632927300000|2021-09-29 14:55:00|11517.53|11517.53|11517.05|11517.05|11517.53|11517.53|11517.05|11517.05|0
1632927310000|2021-09-29 14:55:10|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|0
1632927370000|2021-09-29 14:56:10|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1632927380000|2021-09-29 14:56:20|11513.61|11513.61|11513.14|11513.14|11513.61|11513.61|11513.14|11513.14|0
1632927390000|2021-09-29 14:56:30|11512.66|11512.66|11513.14|11513.14|11513.14|11513.14|11512.66|11512.66|0
1632927410000|2021-09-29 14:56:50|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|0
1632927430000|2021-09-29 14:57:10|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|0
1632927500000|2021-09-29 14:58:20|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|0
1632927510000|2021-09-29 14:58:30|11513.02|11513.02|11511.42|11511.42|11513.02|11513.02|11511.42|11511.42|0
1632927520000|2021-09-29 14:58:40|11510.69|11510.69|11511.42|11511.42|11511.42|11511.42|11510.69|11510.69|0
1632927540000|2021-09-29 14:59:00|11510.95|11510.95|11508.87|11508.87|11510.95|11510.95|11508.87|11508.87|0
1632927550000|2021-09-29 14:59:10|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|0
1632927580000|2021-09-29 14:59:40|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|0
1632927590000|2021-09-29 14:59:50|11506.33|11506.33|11507.45|11507.45|11507.45|11507.45|11505.85|11505.85|0
1632927600000|2021-09-29 15:00:00|11507.92|11507.92|11506.33|11506.33|11507.92|11507.92|11506.33|11506.33|0
1632927620000|2021-09-29 15:00:20|11506.8|11506.8|11507.66|11507.66|11507.66|11507.66|11506.07|11506.07|0
1632927660000|2021-09-29 15:01:00|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|0
1632927670000|2021-09-29 15:01:10|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|0
1632927680000|2021-09-29 15:01:20|11507.14|11507.14|11505.54|11505.54|11507.14|11507.14|11505.54|11505.54|0
1632927710000|2021-09-29 15:01:50|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|0
1632927720000|2021-09-29 15:02:00|11505.32|11505.32|11506.59|11506.59|11506.59|11506.59|11505.32|11505.32|0
1632927730000|2021-09-29 15:02:10|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|0
1632927740000|2021-09-29 15:02:20|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|0
1632927780000|2021-09-29 15:03:00|11508.7|11508.7|11509.81|11509.81|11509.81|11509.81|11508.7|11508.7|0
1632927790000|2021-09-29 15:03:10|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1632927800000|2021-09-29 15:03:20|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1632927820000|2021-09-29 15:03:40|11508.85|11508.85|11508.95|11508.95|11508.95|11508.95|11508.37|11508.37|0
1632927830000|2021-09-29 15:03:50|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1632927920000|2021-09-29 15:05:20|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|0
1632927930000|2021-09-29 15:05:30|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1632927940000|2021-09-29 15:05:40|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1632927960000|2021-09-29 15:06:00|11509.53|11509.53|11509.24|11509.24|11509.53|11509.53|11509.24|11509.24|0
1632927970000|2021-09-29 15:06:10|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1632927980000|2021-09-29 15:06:20|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1632928060000|2021-09-29 15:07:40|11505.57|11505.57|11504.71|11504.71|11505.57|11505.57|11504.71|11504.71|0
1632928070000|2021-09-29 15:07:50|11504.23|11504.23|11507.42|11507.42|11507.42|11507.42|11504.23|11504.23|0
1632928100000|2021-09-29 15:08:20|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|0
1632928130000|2021-09-29 15:08:50|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1632928170000|2021-09-29 15:09:30|11502.96|11502.96|11502.32|11502.32|11502.96|11502.96|11500.41|11500.41|0
1632928200000|2021-09-29 15:10:00|11500.73|11500.73|11499.61|11499.61|11500.73|11500.73|11499.61|11499.61|0
1632928210000|2021-09-29 15:10:10|11498.5|11498.5|11496.08|11496.08|11498.5|11498.5|11496.08|11496.08|0
1632928240000|2021-09-29 15:10:40|11494.48|11494.48|11493.53|11493.53|11494.48|11494.48|11493.53|11493.53|0
1632928280000|2021-09-29 15:11:20|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|0
1632928360000|2021-09-29 15:12:40|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|0
1632928370000|2021-09-29 15:12:50|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|0
1632928380000|2021-09-29 15:13:00|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|0
1632928410000|2021-09-29 15:13:30|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1632928430000|2021-09-29 15:13:50|11493.36|11493.36|11493.84|11493.84|11493.84|11493.84|11493.36|11493.36|0
1632928450000|2021-09-29 15:14:10|11492.24|11492.24|11491.77|11491.77|11492.24|11492.24|11491.77|11491.77|0
1632928460000|2021-09-29 15:14:20|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|0
1632928470000|2021-09-29 15:14:30|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|0
1632928510000|2021-09-29 15:15:10|11491.19|11491.19|11487.42|11487.42|11491.19|11491.19|11487.42|11487.42|0
1632928560000|2021-09-29 15:16:00|11489.02|11489.02|11491.38|11491.38|11491.38|11491.38|11489.02|11489.02|0
1632928640000|2021-09-29 15:17:20|11490.64|11490.64|11491.38|11491.38|11491.38|11491.38|11490.64|11490.64|0
1632928660000|2021-09-29 15:17:40|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1632928670000|2021-09-29 15:17:50|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|0
1632928710000|2021-09-29 15:18:30|11492.11|11492.11|11491.54|11491.54|11492.11|11492.11|11491.54|11491.54|0
1632928720000|2021-09-29 15:18:40|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|0
1632928730000|2021-09-29 15:18:50|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|0
1632928760000|2021-09-29 15:19:20|11492.69|11492.69|11494.28|11494.28|11494.28|11494.28|11492.69|11492.69|0
1632928770000|2021-09-29 15:19:30|11494.76|11494.76|11495.52|11495.52|11495.52|11495.52|11494.76|11494.76|0
1632928780000|2021-09-29 15:19:40|11497.12|11497.12|11497.59|11497.59|11497.59|11497.59|11497.12|11497.12|0
1632928790000|2021-09-29 15:19:50|11498.07|11498.07|11499.66|11499.66|11499.66|11499.66|11498.07|11498.07|0
1632928810000|2021-09-29 15:20:10|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|0
1632928930000|2021-09-29 15:22:10|11497.33|11497.33|11498.07|11498.07|11498.07|11498.07|11497.33|11497.33|0
1632928940000|2021-09-29 15:22:20|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|0
1632928970000|2021-09-29 15:22:50|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1632928980000|2021-09-29 15:23:00|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1632929030000|2021-09-29 15:23:50|11499.47|11499.47|11499.76|11499.76|11499.76|11499.76|11499.47|11499.47|0
1632929040000|2021-09-29 15:24:00|11500.5|11500.5|11500.5|11500.5|11501.23|11501.23|11500.5|11500.5|0
1632929050000|2021-09-29 15:24:10|11499.76|11499.76|11501.36|11501.36|11502.09|11502.09|11499.76|11499.76|0
1632929100000|2021-09-29 15:25:00|11502.95|11502.95|11503.43|11503.43|11503.9|11503.9|11502.95|11502.95|0
1632929140000|2021-09-29 15:25:40|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1632929150000|2021-09-29 15:25:50|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|0
1632929160000|2021-09-29 15:26:00|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|0
1632929170000|2021-09-29 15:26:10|11500.77|11500.77|11499.56|11499.56|11500.77|11500.77|11499.56|11499.56|0
1632929210000|2021-09-29 15:26:50|11496.37|11496.37|11497.64|11497.64|11497.64|11497.64|11496.37|11496.37|0
1632929220000|2021-09-29 15:27:00|11499.24|11499.24|11496.21|11496.21|11499.24|11499.24|11496.21|11496.21|0
1632929230000|2021-09-29 15:27:10|11497.81|11497.81|11495.97|11495.97|11497.81|11497.81|11495.97|11495.97|0
1632929240000|2021-09-29 15:27:20|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|0
1632929250000|2021-09-29 15:27:30|11493.42|11493.42|11494.44|11494.44|11494.44|11494.44|11492.37|11492.37|0
1632929260000|2021-09-29 15:27:40|11493.71|11493.71|11493.11|11493.11|11493.71|11493.71|11493.11|11493.11|0
1632929270000|2021-09-29 15:27:50|11491.52|11491.52|11492.09|11492.09|11492.09|11492.09|11490.33|11490.33|0
1632929280000|2021-09-29 15:28:00|11491.5|11491.5|11489.95|11489.95|11491.5|11491.5|11489.95|11489.95|0
1632929290000|2021-09-29 15:28:10|11490.59|11490.59|11491.06|11491.06|11491.06|11491.06|11490.59|11490.59|0
1632929300000|2021-09-29 15:28:20|11492.17|11492.17|11491.58|11491.58|11492.17|11492.17|11490.39|11490.39|0
1632929310000|2021-09-29 15:28:30|11490.39|11490.39|11489.79|11489.79|11490.39|11490.39|11489.79|11489.79|0
1632929320000|2021-09-29 15:28:40|11491.26|11491.26|11491.99|11491.99|11491.99|11491.99|11491.26|11491.26|0
1632929330000|2021-09-29 15:28:50|11493.59|11493.59|11494.22|11494.22|11494.22|11494.22|11492.85|11492.85|0
1632929340000|2021-09-29 15:29:00|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|0
1632929350000|2021-09-29 15:29:10|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|0
1632929360000|2021-09-29 15:29:20|11497.65|11497.65|11495.58|11495.58|11497.65|11497.65|11495.58|11495.58|0
1632929370000|2021-09-29 15:29:30|11496.32|11496.32|11495.21|11495.21|11496.32|11496.32|11495.21|11495.21|0
1632929380000|2021-09-29 15:29:40|11493.61|11493.61|11492.83|11492.83|11493.61|11493.61|11491.23|11491.23|0
1632929390000|2021-09-29 15:29:50|11491.23|11491.23|11494.7|11494.7|11495.83|11495.83|11489.9|11489.9|0
1632986120000|2021-09-30 07:15:20|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|0
1632986130000|2021-09-30 07:15:30|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1632986140000|2021-09-30 07:15:40|11591.72|11591.72|11592.2|11592.2|11592.2|11592.2|11591.72|11591.72|0
1632986160000|2021-09-30 07:16:00|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|0
1632986170000|2021-09-30 07:16:10|11589.51|11589.51|11592.21|11592.21|11592.21|11592.21|11589.51|11589.51|0
1632986180000|2021-09-30 07:16:20|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1632986190000|2021-09-30 07:16:30|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|0
1632986240000|2021-09-30 07:17:20|11592.21|11592.21|11594.27|11594.27|11594.27|11594.27|11592.21|11592.21|0
1632986250000|2021-09-30 07:17:30|11590.95|11590.95|11596.88|11596.88|11596.88|11596.88|11590.95|11590.95|0
1632986270000|2021-09-30 07:17:50|11597.84|11597.84|11599.43|11599.43|11599.43|11599.43|11597.84|11597.84|0
1632986280000|2021-09-30 07:18:00|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1632986290000|2021-09-30 07:18:10|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1632986300000|2021-09-30 07:18:20|11602.62|11602.62|11604.05|11604.05|11604.05|11604.05|11602.62|11602.62|0
1632986310000|2021-09-30 07:18:30|11603.57|11603.57|11604.69|11604.69|11604.69|11604.69|11603.57|11603.57|0
1632986360000|2021-09-30 07:19:20|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1632986370000|2021-09-30 07:19:30|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1632986390000|2021-09-30 07:19:50|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|0
1632986400000|2021-09-30 07:20:00|11606.12|11606.12|11603.27|11603.27|11606.59|11606.59|11603.27|11603.27|0
1632986410000|2021-09-30 07:20:10|11602.32|11602.32|11610.24|11610.24|11610.24|11610.24|11602.32|11602.32|0
1632986420000|2021-09-30 07:20:20|11609.95|11609.95|11607.78|11607.78|11609.95|11609.95|11606.19|11606.19|0
1632986440000|2021-09-30 07:20:40|11606.19|11606.19|11606.66|11606.66|11606.66|11606.66|11606.19|11606.19|0
1632986460000|2021-09-30 07:21:00|11605.07|11605.07|11610.48|11610.48|11610.96|11610.96|11605.07|11605.07|0
1632986470000|2021-09-30 07:21:10|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1632986480000|2021-09-30 07:21:20|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|0
1632986500000|2021-09-30 07:21:40|11607.46|11607.46|11605.45|11605.45|11607.46|11607.46|11605.45|11605.45|0
1632986530000|2021-09-30 07:22:10|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|0
1632986540000|2021-09-30 07:22:20|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1632986570000|2021-09-30 07:22:50|11610.25|11610.25|11609.78|11609.78|11610.25|11610.25|11609.78|11609.78|0
1632986580000|2021-09-30 07:23:00|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1632986600000|2021-09-30 07:23:20|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|0
1632986610000|2021-09-30 07:23:30|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|0
1632986630000|2021-09-30 07:23:50|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|0
1632986650000|2021-09-30 07:24:10|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1632986670000|2021-09-30 07:24:30|11613.09|11613.09|11608|11608|11613.09|11613.09|11608|11608|0
1632986700000|2021-09-30 07:25:00|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1632986710000|2021-09-30 07:25:10|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1632986720000|2021-09-30 07:25:20|11609.01|11609.01|11606.9|11606.9|11609.01|11609.01|11606.9|11606.9|0
1632986760000|2021-09-30 07:26:00|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1632986770000|2021-09-30 07:26:10|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1632986780000|2021-09-30 07:26:20|11605.23|11605.23|11604.28|11604.28|11605.23|11605.23|11604.28|11604.28|0
1632986800000|2021-09-30 07:26:40|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|0
1632986820000|2021-09-30 07:27:00|11605.59|11605.59|11608.91|11608.91|11608.91|11608.91|11605.59|11605.59|0
1632986840000|2021-09-30 07:27:20|11610.34|11610.34|11610.81|11610.81|11610.81|11610.81|11610.34|11610.34|0
1632986860000|2021-09-30 07:27:40|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1632986880000|2021-09-30 07:28:00|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|0
1632986890000|2021-09-30 07:28:10|11617.84|11617.84|11617.36|11617.36|11617.84|11617.84|11617.36|11617.36|0
1632986900000|2021-09-30 07:28:20|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|0
1632986910000|2021-09-30 07:28:30|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|0
1632986920000|2021-09-30 07:28:40|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1632986940000|2021-09-30 07:29:00|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|0
1632986960000|2021-09-30 07:29:20|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1632987000000|2021-09-30 07:30:00|11618.19|11618.19|11615.16|11615.16|11618.19|11618.19|11615.16|11615.16|0
1632987010000|2021-09-30 07:30:10|11616.12|11616.12|11617.71|11617.71|11617.71|11617.71|11616.12|11616.12|0
1632987020000|2021-09-30 07:30:20|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|0
1632987030000|2021-09-30 07:30:30|11619.43|11619.43|11621.02|11621.02|11621.02|11621.02|11619.43|11619.43|0
1632987040000|2021-09-30 07:30:40|11620.55|11620.55|11621.28|11621.28|11621.28|11621.28|11620.55|11620.55|0
1632987050000|2021-09-30 07:30:50|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|0
1632987060000|2021-09-30 07:31:00|11620.91|11620.91|11623.12|11623.12|11623.12|11623.12|11620.91|11620.91|0
1632987080000|2021-09-30 07:31:20|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|0
1632987120000|2021-09-30 07:32:00|11625.67|11625.67|11627.89|11627.89|11628.99|11628.99|11625.67|11625.67|0
1632987240000|2021-09-30 07:34:00|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|0
1632987260000|2021-09-30 07:34:20|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1632987270000|2021-09-30 07:34:30|11633.77|11633.77|11636.52|11636.52|11636.52|11636.52|11633.77|11633.77|0
1632987280000|2021-09-30 07:34:40|11638.9|11638.9|11640.09|11640.09|11640.09|11640.09|11638.9|11638.9|0
1632987340000|2021-09-30 07:35:40|11641.99|11641.99|11642.46|11642.46|11642.46|11642.46|11641.99|11641.99|0
1632987350000|2021-09-30 07:35:50|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|0
1632987360000|2021-09-30 07:36:00|11648.2|11648.2|11648.98|11648.98|11648.98|11648.98|11647.25|11647.25|0
1632987370000|2021-09-30 07:36:10|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.45|11649.45|0
1632987380000|2021-09-30 07:36:20|11650.41|11650.41|11647.87|11647.87|11650.41|11650.41|11647.87|11647.87|0
1632987390000|2021-09-30 07:36:30|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|0
1632987410000|2021-09-30 07:36:50|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|0
1632987450000|2021-09-30 07:37:30|11650.56|11650.56|11650.56|11650.56|11651.04|11651.04|11650.56|11650.56|0
1632987460000|2021-09-30 07:37:40|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|0
1632987490000|2021-09-30 07:38:10|11650.82|11650.82|11649.3|11649.3|11651.68|11651.68|11649.3|11649.3|0
1632987500000|2021-09-30 07:38:20|11650.26|11650.26|11649.3|11649.3|11650.26|11650.26|11649.3|11649.3|0
1632987520000|2021-09-30 07:38:40|11648.83|11648.83|11649.3|11649.3|11649.3|11649.3|11648.83|11648.83|0
1632987560000|2021-09-30 07:39:20|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|0
1632987570000|2021-09-30 07:39:30|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|0
1632987590000|2021-09-30 07:39:50|11652.85|11652.85|11659.11|11659.11|11660.22|11660.22|11652.62|11652.62|0
1632987600000|2021-09-30 07:40:00|11658|11658|11658.63|11658.63|11658.63|11658.63|11657.53|11657.53|0
1632987620000|2021-09-30 07:40:20|11659.59|11659.59|11659.59|11659.59|11660.06|11660.06|11659.59|11659.59|0
1632987630000|2021-09-30 07:40:30|11658.85|11658.85|11657.38|11657.38|11658.85|11658.85|11657.38|11657.38|0
1632987650000|2021-09-30 07:40:50|11657.15|11657.15|11658.25|11658.25|11658.25|11658.25|11657.15|11657.15|0
1632987680000|2021-09-30 07:41:20|11658.02|11658.02|11657.54|11657.54|11658.02|11658.02|11657.54|11657.54|0
1632987690000|2021-09-30 07:41:30|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|0
1632987710000|2021-09-30 07:41:50|11659.28|11659.28|11661.5|11661.5|11661.5|11661.5|11659.28|11659.28|0
1632987720000|2021-09-30 07:42:00|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1632987730000|2021-09-30 07:42:10|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|0
1632987740000|2021-09-30 07:42:20|11664.21|11664.21|11663.26|11663.26|11664.21|11664.21|11663.26|11663.26|0
1632987750000|2021-09-30 07:42:30|11663.74|11663.74|11664.69|11664.69|11664.69|11664.69|11663.26|11663.26|0
1632987760000|2021-09-30 07:42:40|11663.95|11663.95|11667.14|11667.14|11667.14|11667.14|11663.95|11663.95|0
1632987770000|2021-09-30 07:42:50|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|0
1632987790000|2021-09-30 07:43:10|11666.04|11666.04|11667.94|11667.94|11667.94|11667.94|11666.04|11666.04|0
1632987870000|2021-09-30 07:44:30|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|0
1632987900000|2021-09-30 07:45:00|11671.13|11671.13|11672.08|11672.08|11672.56|11672.56|11671.13|11671.13|0
1632987920000|2021-09-30 07:45:20|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|0
1632987940000|2021-09-30 07:45:40|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1632987970000|2021-09-30 07:46:10|11672.47|11672.47|11671.88|11671.88|11672.47|11672.47|11671.88|11671.88|0
1632988010000|2021-09-30 07:46:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1632988020000|2021-09-30 07:47:00|11672.06|11672.06|11668.26|11668.26|11672.06|11672.06|11668.26|11668.26|0
1632988030000|2021-09-30 07:47:10|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|0
1632988050000|2021-09-30 07:47:30|11670|11670|11670|11670|11670|11670|11670|11670|0
1632988070000|2021-09-30 07:47:50|11668.41|11668.41|11667.46|11667.46|11668.41|11668.41|11667.46|11667.46|0
1632988080000|2021-09-30 07:48:00|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1632988120000|2021-09-30 07:48:40|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|0
1632988130000|2021-09-30 07:48:50|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1632988170000|2021-09-30 07:49:30|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|0
1632988190000|2021-09-30 07:49:50|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|0
1632988200000|2021-09-30 07:50:00|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|0
1632988260000|2021-09-30 07:51:00|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|0
1632988280000|2021-09-30 07:51:20|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|0
1632988290000|2021-09-30 07:51:30|11664.68|11664.68|11666.41|11666.41|11666.41|11666.41|11662.48|11662.48|0
1632988300000|2021-09-30 07:51:40|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1632988310000|2021-09-30 07:51:50|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1632988340000|2021-09-30 07:52:20|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|0
1632988350000|2021-09-30 07:52:30|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1632988360000|2021-09-30 07:52:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1632988400000|2021-09-30 07:53:20|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|0
1632988410000|2021-09-30 07:53:30|11665.84|11665.84|11666|11666|11666|11666|11665.36|11665.36|0
1632988420000|2021-09-30 07:53:40|11664.41|11664.41|11663.3|11663.3|11664.41|11664.41|11663.3|11663.3|0
1632988490000|2021-09-30 07:54:50|11661.4|11661.4|11660.45|11660.45|11661.4|11661.4|11660.45|11660.45|0
1632988530000|2021-09-30 07:55:30|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|0
1632988540000|2021-09-30 07:55:40|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|0
1632988550000|2021-09-30 07:55:50|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1632988560000|2021-09-30 07:56:00|11659.38|11659.38|11660.35|11660.35|11666.23|11666.23|11659.38|11659.38|0
1632988570000|2021-09-30 07:56:10|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|0
1632988580000|2021-09-30 07:56:20|11659.4|11659.4|11657.07|11657.07|11659.4|11659.4|11657.07|11657.07|0
1632988640000|2021-09-30 07:57:20|11655.64|11655.64|11655.17|11655.17|11655.64|11655.64|11655.17|11655.17|0
1632988680000|2021-09-30 07:58:00|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|0
1632988690000|2021-09-30 07:58:10|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|0
1632988720000|2021-09-30 07:58:40|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|0
1632988750000|2021-09-30 07:59:10|11650.95|11650.95|11649.85|11649.85|11650.95|11650.95|11649.85|11649.85|0
1632988760000|2021-09-30 07:59:20|11650.32|11650.32|11650.8|11650.8|11650.8|11650.8|11650.32|11650.32|0
1632988770000|2021-09-30 07:59:30|11655.58|11655.58|11655.4|11655.4|11655.87|11655.87|11655.4|11655.4|0
1632988780000|2021-09-30 07:59:40|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|0
1632988790000|2021-09-30 07:59:50|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|0
1632988850000|2021-09-30 08:00:50|11655.97|11655.97|11656.55|11656.55|11657.12|11657.12|11655.97|11655.97|0
1632899700000|2021-09-29 07:15:00|11672.98|11672.98|11672.12|11672.12|11672.98|11672.98|11671.38|11671.38|0
1632988860000|2021-09-30 08:01:00|11659.74|11659.74|11662.69|11662.69|11662.69|11662.69|11659.74|11659.74|0
1632988880000|2021-09-30 08:01:20|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1632899710000|2021-09-29 07:15:10|11673.55|11673.55|11681.18|11681.18|11681.18|11681.18|11673.07|11673.07|0
1632988950000|2021-09-30 08:02:30|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1632899720000|2021-09-29 07:15:20|11676.39|11676.39|11675.66|11675.66|11676.39|11676.39|11675.66|11675.66|0
1632988960000|2021-09-30 08:02:40|11664.12|11664.12|11664.85|11664.85|11664.85|11664.85|11664.12|11664.12|0
1632988970000|2021-09-30 08:02:50|11669.64|11669.64|11670.59|11670.59|11670.59|11670.59|11669.64|11669.64|0
1632899730000|2021-09-29 07:15:30|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|0
1632988980000|2021-09-30 08:03:00|11671.06|11671.06|11671.84|11671.84|11672.79|11672.79|11671.06|11671.06|0
1632899740000|2021-09-29 07:15:40|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|0
1632988990000|2021-09-30 08:03:10|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|0
1632899750000|2021-09-29 07:15:50|11672.22|11672.22|11671.65|11671.65|11672.22|11672.22|11671.65|11671.65|0
1632989030000|2021-09-30 08:03:50|11670.31|11670.31|11668.87|11668.87|11670.6|11670.6|11668.87|11668.87|0
1632899760000|2021-09-29 07:16:00|11671.36|11671.36|11672.47|11672.47|11675.79|11675.79|11671.36|11671.36|0
1632989060000|2021-09-30 08:04:20|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|0
1632989100000|2021-09-30 08:05:00|11669.58|11669.58|11672.38|11672.38|11672.77|11672.77|11669.58|11669.58|0
1632989110000|2021-09-30 08:05:10|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|0
1632899770000|2021-09-29 07:16:10|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|0
1632989120000|2021-09-30 08:05:20|11668.33|11668.33|11667.22|11667.22|11668.33|11668.33|11667.22|11667.22|0
1632899780000|2021-09-29 07:16:20|11672.72|11672.72|11671.13|11671.13|11672.72|11672.72|11671.13|11671.13|0
1632989160000|2021-09-30 08:06:00|11666.27|11666.27|11664.69|11664.69|11666.27|11666.27|11664.69|11664.69|0
1632899790000|2021-09-29 07:16:30|11667.81|11667.81|11668.91|11668.91|11668.91|11668.91|11667.81|11667.81|0
1632989190000|2021-09-30 08:06:30|11663.95|11663.95|11663.58|11663.58|11663.95|11663.95|11662.84|11662.84|0
1632899800000|2021-09-29 07:16:40|11673.7|11673.7|11680.08|11680.08|11680.08|11680.08|11673.7|11673.7|0
1632989210000|2021-09-30 08:06:50|11664.31|11664.31|11671.17|11671.17|11671.17|11671.17|11664.31|11664.31|0
1632899810000|2021-09-29 07:16:50|11679.13|11679.13|11680.92|11680.92|11681.51|11681.51|11679.13|11679.13|0
1632989220000|2021-09-30 08:07:00|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1632899820000|2021-09-29 07:17:00|11681.65|11681.65|11687.54|11687.54|11687.54|11687.54|11681.65|11681.65|0
1632989240000|2021-09-30 08:07:20|11674.49|11674.49|11671.3|11671.3|11674.49|11674.49|11671.3|11671.3|0
1632899830000|2021-09-29 07:17:10|11685.94|11685.94|11688.64|11688.64|11688.64|11688.64|11685.94|11685.94|0
1632989270000|2021-09-30 08:07:50|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|0
1632899840000|2021-09-29 07:17:20|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1632989300000|2021-09-30 08:08:20|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|0
1632899860000|2021-09-29 07:17:40|11689.61|11689.61|11693.82|11693.82|11693.82|11693.82|11689.61|11689.61|0
1632989330000|2021-09-30 08:08:50|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|0
1632899870000|2021-09-29 07:17:50|11698.6|11698.6|11702.71|11702.71|11702.71|11702.71|11698.6|11698.6|0
1632989340000|2021-09-30 08:09:00|11670.35|11670.35|11667.18|11667.18|11670.35|11670.35|11667.18|11667.18|0
1632899880000|2021-09-29 07:18:00|11702.23|11702.23|11703.57|11703.57|11703.57|11703.57|11702.23|11702.23|0
1632989350000|2021-09-30 08:09:10|11668.3|11668.3|11666.45|11666.45|11668.3|11668.3|11666.45|11666.45|0
1632899890000|2021-09-29 07:18:10|11703|11703|11704.1|11704.1|11704.1|11704.1|11703|11703|0
1632989360000|2021-09-30 08:09:20|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|0
1632899900000|2021-09-29 07:18:20|11705.06|11705.06|11706.16|11706.16|11706.16|11706.16|11705.06|11705.06|0
1632989400000|2021-09-30 08:10:00|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|0
1632899910000|2021-09-29 07:18:30|11706.9|11706.9|11709.4|11709.4|11709.4|11709.4|11706.9|11706.9|0
1632989420000|2021-09-30 08:10:20|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1632989430000|2021-09-30 08:10:30|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|0
1632989440000|2021-09-30 08:10:40|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1632989460000|2021-09-30 08:11:00|11663.99|11663.99|11664.47|11664.47|11664.47|11664.47|11663.99|11663.99|0
1632989510000|2021-09-30 08:11:50|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|0
1632989520000|2021-09-30 08:12:00|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|0
1632989530000|2021-09-30 08:12:10|11659.22|11659.22|11656.75|11656.75|11659.22|11659.22|11656.75|11656.75|0
1632989540000|2021-09-30 08:12:20|11658.19|11658.19|11654.16|11654.16|11658.19|11658.19|11654.16|11654.16|0
1632899930000|2021-09-29 07:18:50|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|0
1632989550000|2021-09-30 08:12:30|11653.68|11653.68|11648.9|11648.9|11653.68|11653.68|11648.9|11648.9|0
1632989560000|2021-09-30 08:12:40|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|0
1632899940000|2021-09-29 07:19:00|11711.31|11711.31|11710.58|11710.58|11711.31|11711.31|11710.58|11710.58|0
1632989570000|2021-09-30 08:12:50|11649.95|11649.95|11649.66|11649.66|11649.95|11649.95|11649.66|11649.66|0
1632899950000|2021-09-29 07:19:10|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|0
1632989600000|2021-09-30 08:13:20|11650.14|11650.14|11650.14|11650.14|11651.09|11651.09|11650.14|11650.14|0
1632900000000|2021-09-29 07:20:00|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|0
1632989610000|2021-09-30 08:13:30|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|0
1632900010000|2021-09-29 07:20:10|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|0
1632989630000|2021-09-30 08:13:50|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|0
1632900030000|2021-09-29 07:20:30|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|11707.63|0
1632989640000|2021-09-30 08:14:00|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|0
1632900050000|2021-09-29 07:20:50|11705.42|11705.42|11694.33|11694.33|11705.42|11705.42|11694.33|11694.33|0
1632989650000|2021-09-30 08:14:10|11651.74|11651.74|11648.55|11648.55|11651.74|11651.74|11648.55|11648.55|0
1632900060000|2021-09-29 07:21:00|11696.54|11696.54|11695.44|11695.44|11696.54|11696.54|11695.44|11695.44|0
1632989660000|2021-09-30 08:14:20|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|0
1632900070000|2021-09-29 07:21:10|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|0
1632989670000|2021-09-30 08:14:30|11646.58|11646.58|11644.99|11644.99|11646.58|11646.58|11644.99|11644.99|0
1632900090000|2021-09-29 07:21:30|11699.75|11699.75|11700|11700|11700|11700|11699.27|11699.27|0
1632989700000|2021-09-30 08:15:00|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|0
1632900110000|2021-09-29 07:21:50|11698.9|11698.9|11697.47|11697.47|11698.9|11698.9|11697.47|11697.47|0
1632989710000|2021-09-30 08:15:10|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|0
1632900120000|2021-09-29 07:22:00|11696.89|11696.89|11695.3|11695.3|11696.89|11696.89|11695.3|11695.3|0
1632989730000|2021-09-30 08:15:30|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1632900170000|2021-09-29 07:22:50|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|0
1632989740000|2021-09-30 08:15:40|11640.47|11640.47|11639.87|11639.87|11640.47|11640.47|11639.87|11639.87|0
1632900180000|2021-09-29 07:23:00|11690.51|11690.51|11689.4|11689.4|11690.51|11690.51|11689.4|11689.4|0
1632989750000|2021-09-30 08:15:50|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|0
1632989760000|2021-09-30 08:16:00|11638.66|11638.66|11633.88|11633.88|11638.66|11638.66|11633.88|11633.88|0
1632900220000|2021-09-29 07:23:40|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|0
1632989770000|2021-09-30 08:16:10|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|0
1632900240000|2021-09-29 07:24:00|11687.19|11687.19|11686.04|11686.04|11687.19|11687.19|11686.04|11686.04|0
1632989780000|2021-09-30 08:16:20|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|0
1632900250000|2021-09-29 07:24:10|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|0
1632989790000|2021-09-30 08:16:30|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|0
1632900270000|2021-09-29 07:24:30|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1632989820000|2021-09-30 08:17:00|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|0
1632900280000|2021-09-29 07:24:40|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|0
1632989830000|2021-09-30 08:17:10|11631.4|11631.4|11629.33|11629.33|11631.4|11631.4|11629.33|11629.33|0
1632900290000|2021-09-29 07:24:50|11686.34|11686.34|11687.44|11687.44|11687.44|11687.44|11686.34|11686.34|0
1632989840000|2021-09-30 08:17:20|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|0
1632900300000|2021-09-29 07:25:00|11684.25|11684.25|11685.85|11685.85|11685.85|11685.85|11684.25|11684.25|0
1632989850000|2021-09-30 08:17:30|11627.19|11627.19|11625.98|11625.98|11627.19|11627.19|11625.98|11625.98|0
1632900310000|2021-09-29 07:25:10|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|0
1632989870000|2021-09-30 08:17:50|11626.45|11626.45|11625.34|11625.34|11626.45|11626.45|11625.34|11625.34|0
1632900320000|2021-09-29 07:25:20|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|0
1632989890000|2021-09-30 08:18:10|11625.82|11625.82|11626.3|11626.3|11626.3|11626.3|11625.82|11625.82|0
1632900330000|2021-09-29 07:25:30|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|0
1632989940000|2021-09-30 08:19:00|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|0
1632900350000|2021-09-29 07:25:50|11682.11|11682.11|11683.71|11683.71|11683.71|11683.71|11682.11|11682.11|0
1632990000000|2021-09-30 08:20:00|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1632900360000|2021-09-29 07:26:00|11681.5|11681.5|11681.98|11681.98|11681.98|11681.98|11681.5|11681.5|0
1632990060000|2021-09-30 08:21:00|11624.7|11624.7|11625.65|11625.65|11625.65|11625.65|11624.7|11624.7|0
1632900390000|2021-09-29 07:26:30|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|0
1632990090000|2021-09-30 08:21:30|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|0
1632900400000|2021-09-29 07:26:40|11684.2|11684.2|11687.39|11687.39|11687.39|11687.39|11684.2|11684.2|0
1632990200000|2021-09-30 08:23:20|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|0
1632900410000|2021-09-29 07:26:50|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|0
1632990240000|2021-09-30 08:24:00|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1632900430000|2021-09-29 07:27:10|11690.24|11690.24|11691.84|11691.84|11691.84|11691.84|11690.24|11690.24|0
1632990250000|2021-09-30 08:24:10|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|0
1632900440000|2021-09-29 07:27:20|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|11692.7|0
1632990260000|2021-09-30 08:24:20|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1632900470000|2021-09-29 07:27:50|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1632990290000|2021-09-30 08:24:50|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|0
1632900500000|2021-09-29 07:28:20|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|0
1632990310000|2021-09-30 08:25:10|11626.95|11626.95|11626|11626|11626.95|11626.95|11626|11626|0
1632900540000|2021-09-29 07:29:00|11687.51|11687.51|11687.51|11687.51|11687.51|11687.51|11685.92|11685.92|0
1632990320000|2021-09-30 08:25:20|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1632900550000|2021-09-29 07:29:10|11685.92|11685.92|11690.7|11690.7|11690.7|11690.7|11685.92|11685.92|0
1632990330000|2021-09-30 08:25:30|11625.33|11625.33|11626.63|11626.63|11626.63|11626.63|11625.04|11625.04|0
1632900560000|2021-09-29 07:29:20|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1632990340000|2021-09-30 08:25:40|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|0
1632900570000|2021-09-29 07:29:30|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|0
1632990360000|2021-09-30 08:26:00|11625.51|11625.51|11626.53|11626.53|11627.11|11627.11|11625.51|11625.51|0
1632900600000|2021-09-29 07:30:00|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1632990380000|2021-09-30 08:26:20|11625.11|11625.11|11623.68|11623.68|11625.11|11625.11|11623.68|11623.68|0
1632900610000|2021-09-29 07:30:10|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|0
1632990390000|2021-09-30 08:26:30|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|0
1632900630000|2021-09-29 07:30:30|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1632990400000|2021-09-30 08:26:40|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|0
1632900660000|2021-09-29 07:31:00|11692.85|11692.85|11701.12|11701.12|11701.12|11701.12|11692.85|11692.85|0
1632990410000|2021-09-30 08:26:50|11618.59|11618.59|11616.99|11616.99|11618.59|11618.59|11616.99|11616.99|0
1632900670000|2021-09-29 07:31:10|11701.6|11701.6|11702.29|11702.29|11703.02|11703.02|11701.6|11701.6|0
1632990440000|2021-09-30 08:27:20|11616.51|11616.51|11615.41|11615.41|11616.51|11616.51|11615.41|11615.41|0
1632900700000|2021-09-29 07:31:40|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|0
1632990460000|2021-09-30 08:27:40|11615.88|11615.88|11614.93|11614.93|11615.88|11615.88|11614.93|11614.93|0
1632900720000|2021-09-29 07:32:00|11698.3|11698.3|11697.2|11697.2|11698.3|11698.3|11697.2|11697.2|0
1632990470000|2021-09-30 08:27:50|11614.45|11614.45|11615.56|11615.56|11616.04|11616.04|11614.45|11614.45|0
1632900760000|2021-09-29 07:32:40|11697.93|11697.93|11699.04|11699.04|11699.04|11699.04|11697.93|11697.93|0
1632990490000|2021-09-30 08:28:10|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|0
1632900770000|2021-09-29 07:32:50|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|0
1632990530000|2021-09-30 08:28:50|11611.22|11611.22|11610.74|11610.74|11611.22|11611.22|11610.74|11610.74|0
1632900800000|2021-09-29 07:33:20|11699.83|11699.83|11699.09|11699.09|11699.83|11699.83|11699.09|11699.09|0
1632990550000|2021-09-30 08:29:10|11609.32|11609.32|11608.74|11608.74|11609.32|11609.32|11608.74|11608.74|0
1632900860000|2021-09-29 07:34:20|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|0
1632990570000|2021-09-30 08:29:30|11610.96|11610.96|11612.06|11612.06|11612.06|11612.06|11610.96|11610.96|0
1632900930000|2021-09-29 07:35:30|11689.53|11689.53|11686.34|11686.34|11689.53|11689.53|11686.34|11686.34|0
1632990600000|2021-09-30 08:30:00|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|0
1632900940000|2021-09-29 07:35:40|11685.23|11685.23|11682.38|11682.38|11685.23|11685.23|11682.38|11682.38|0
1632990610000|2021-09-30 08:30:10|11611.59|11611.59|11612.54|11612.54|11612.54|11612.54|11611.59|11611.59|0
1632900960000|2021-09-29 07:36:00|11680.16|11680.16|11683.48|11683.48|11683.48|11683.48|11678.69|11678.69|0
1632990620000|2021-09-30 08:30:20|11611.42|11611.42|11608|11608|11611.42|11611.42|11608|11608|0
1632900970000|2021-09-29 07:36:10|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|11682.05|0
1632990650000|2021-09-30 08:30:50|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|0
1632990660000|2021-09-30 08:31:00|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|0
1632900990000|2021-09-29 07:36:30|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1632990670000|2021-09-30 08:31:10|11605.92|11605.92|11604.76|11604.76|11605.92|11605.92|11604.76|11604.76|0
1632901000000|2021-09-29 07:36:40|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1632990680000|2021-09-30 08:31:20|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1632901010000|2021-09-29 07:36:50|11680.85|11680.85|11680.11|11680.11|11680.85|11680.85|11680.11|11680.11|0
1632990720000|2021-09-30 08:32:00|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1632901060000|2021-09-29 07:37:40|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|11681.8|0
1632990750000|2021-09-30 08:32:30|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1632901070000|2021-09-29 07:37:50|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1632990760000|2021-09-30 08:32:40|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|0
1632901080000|2021-09-29 07:38:00|11679.26|11679.26|11679.74|11679.74|11679.74|11679.74|11679.26|11679.26|0
1632990770000|2021-09-30 08:32:50|11600.15|11600.15|11601.74|11601.74|11601.74|11601.74|11600.15|11600.15|0
1632901090000|2021-09-29 07:38:10|11680.21|11680.21|11685|11685|11685|11685|11680.21|11680.21|0
1632990780000|2021-09-30 08:33:00|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|0
1632901120000|2021-09-29 07:38:40|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1632990790000|2021-09-30 08:33:10|11599.67|11599.67|11600.15|11600.15|11600.15|11600.15|11599.67|11599.67|0
1632901140000|2021-09-29 07:39:00|11687.95|11687.95|11691.76|11691.76|11691.76|11691.76|11687.95|11687.95|0
1632990800000|2021-09-30 08:33:20|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1632901160000|2021-09-29 07:39:20|11693.19|11693.19|11693.66|11693.66|11693.66|11693.66|11693.19|11693.19|0
1632990850000|2021-09-30 08:34:10|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|0
1632990870000|2021-09-30 08:34:30|11600.31|11600.31|11599.84|11599.84|11600.31|11600.31|11599.84|11599.84|0
1632901190000|2021-09-29 07:39:50|11694.4|11694.4|11692.97|11692.97|11694.87|11694.87|11692.97|11692.97|0
1632990880000|2021-09-30 08:34:40|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|0
1632901220000|2021-09-29 07:40:20|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|0
1632990910000|2021-09-30 08:35:10|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1632901240000|2021-09-29 07:40:40|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1632990950000|2021-09-30 08:35:50|11596.64|11596.64|11594.57|11594.57|11596.64|11596.64|11594.57|11594.57|0
1632901260000|2021-09-29 07:41:00|11699.01|11699.01|11697.9|11697.9|11699.01|11699.01|11697.9|11697.9|0
1632990960000|2021-09-30 08:36:00|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|0
1632901270000|2021-09-29 07:41:10|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|0
1632990970000|2021-09-30 08:36:10|11595.06|11595.06|11596.01|11596.01|11596.66|11596.66|11595.06|11595.06|0
1632901300000|2021-09-29 07:41:40|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1632990980000|2021-09-30 08:36:20|11596.49|11596.49|11592.83|11592.83|11596.49|11596.49|11592.83|11592.83|0
1632901310000|2021-09-29 07:41:50|11698.22|11698.22|11697.11|11697.11|11698.22|11698.22|11697.11|11697.11|0
1632991010000|2021-09-30 08:36:50|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1632901320000|2021-09-29 07:42:00|11690.73|11690.73|11689.3|11689.3|11690.73|11690.73|11689.3|11689.3|0
1632991020000|2021-09-30 08:37:00|11594.9|11594.9|11593.79|11593.79|11594.9|11594.9|11593.31|11593.31|0
1632901330000|2021-09-29 07:42:10|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|0
1632991060000|2021-09-30 08:37:40|11593.31|11593.31|11593.79|11593.79|11593.79|11593.79|11593.31|11593.31|0
1632901350000|2021-09-29 07:42:30|11687.99|11687.99|11686.4|11686.4|11687.99|11687.99|11686.4|11686.4|0
1632991090000|2021-09-30 08:38:10|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1632901360000|2021-09-29 07:42:40|11685.92|11685.92|11682.73|11682.73|11685.92|11685.92|11682.73|11682.73|0
1632991100000|2021-09-30 08:38:20|11592.83|11592.83|11592.36|11592.36|11592.83|11592.83|11592.36|11592.36|0
1632901410000|2021-09-29 07:43:30|11681.26|11681.26|11680.53|11680.53|11681.26|11681.26|11680.53|11680.53|0
1632991120000|2021-09-30 08:38:40|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|0
1632901420000|2021-09-29 07:43:40|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1632991140000|2021-09-30 08:39:00|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1632901430000|2021-09-29 07:43:50|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|0
1632991160000|2021-09-30 08:39:20|11592.2|11592.2|11593.15|11593.15|11593.15|11593.15|11592.2|11592.2|0
1632901440000|2021-09-29 07:44:00|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|11673.2|0
1632991170000|2021-09-30 08:39:30|11594.75|11594.75|11595.86|11595.86|11595.86|11595.86|11594.75|11594.75|0
1632901470000|2021-09-29 07:44:30|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|0
1632991180000|2021-09-30 08:39:40|11594.9|11594.9|11595.62|11595.62|11595.62|11595.62|11594.43|11594.43|0
1632901480000|2021-09-29 07:44:40|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|0
1632991200000|2021-09-30 08:40:00|11594.51|11594.51|11592.21|11592.21|11594.51|11594.51|11592.21|11592.21|0
1632901500000|2021-09-29 07:45:00|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1632991230000|2021-09-30 08:40:30|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1632901510000|2021-09-29 07:45:10|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|0
1632991240000|2021-09-30 08:40:40|11590.14|11590.14|11591.24|11591.24|11591.24|11591.24|11590.14|11590.14|0
1632901520000|2021-09-29 07:45:20|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1632991250000|2021-09-30 08:40:50|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1632901530000|2021-09-29 07:45:30|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1632991260000|2021-09-30 08:41:00|11591.24|11591.24|11589.17|11589.17|11591.24|11591.24|11589.17|11589.17|0
1632901550000|2021-09-29 07:45:50|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|0
1632991270000|2021-09-30 08:41:10|11588.7|11588.7|11587.1|11587.1|11588.7|11588.7|11587.1|11587.1|0
1632901560000|2021-09-29 07:46:00|11683.47|11683.47|11683.21|11683.21|11683.47|11683.47|11682.73|11682.73|0
1632991290000|2021-09-30 08:41:30|11586.15|11586.15|11587.1|11587.1|11587.1|11587.1|11586.15|11586.15|0
1632991320000|2021-09-30 08:42:00|11587.58|11587.58|11588.05|11588.05|11588.05|11588.05|11587.58|11587.58|0
1632991350000|2021-09-30 08:42:30|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1632901570000|2021-09-29 07:46:10|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|0
1632991360000|2021-09-30 08:42:40|11588.46|11588.46|11589.41|11589.41|11589.41|11589.41|11588.46|11588.46|0
1632901590000|2021-09-29 07:46:30|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1632991370000|2021-09-30 08:42:50|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|0
1632901600000|2021-09-29 07:46:40|11683.68|11683.68|11682.58|11682.58|11683.68|11683.68|11681.47|11681.47|0
1632991390000|2021-09-30 08:43:10|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|0
1632901610000|2021-09-29 07:46:50|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|0
1632991400000|2021-09-30 08:43:20|11592.1|11592.1|11594.72|11594.72|11594.72|11594.72|11592.1|11592.1|0
1632901630000|2021-09-29 07:47:10|11680.74|11680.74|11678.52|11678.52|11680.74|11680.74|11678.52|11678.52|0
1632991460000|2021-09-30 08:44:20|11596.32|11596.32|11596.23|11596.23|11597.18|11597.18|11596.23|11596.23|0
1632901640000|2021-09-29 07:47:20|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|0
1632991540000|2021-09-30 08:45:40|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1632901660000|2021-09-29 07:47:40|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|0
1632991550000|2021-09-30 08:45:50|11595.28|11595.28|11595.75|11595.75|11595.75|11595.75|11595.28|11595.28|0
1632901680000|2021-09-29 07:48:00|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1632991560000|2021-09-30 08:46:00|11594.64|11594.64|11593.05|11593.05|11594.64|11594.64|11593.05|11593.05|0
1632991580000|2021-09-30 08:46:20|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1632901690000|2021-09-29 07:48:10|11681.16|11681.16|11681.16|11681.16|11681.79|11681.79|11681.16|11681.16|0
1632991590000|2021-09-30 08:46:30|11594|11594|11594|11594|11594|11594|11594|11594|0
1632901700000|2021-09-29 07:48:20|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|0
1632991620000|2021-09-30 08:47:00|11595.59|11595.59|11596.55|11596.55|11596.55|11596.55|11595.59|11595.59|0
1632901730000|2021-09-29 07:48:50|11678.94|11678.94|11677.73|11677.73|11680.54|11680.54|11677.73|11677.73|0
1632991630000|2021-09-30 08:47:10|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|0
1632901750000|2021-09-29 07:49:10|11678.85|11678.85|11678.37|11678.37|11678.85|11678.85|11678.37|11678.37|0
1632991650000|2021-09-30 08:47:30|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1632991660000|2021-09-30 08:47:40|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|0
1632991690000|2021-09-30 08:48:10|11594.86|11594.86|11595.34|11595.34|11595.34|11595.34|11594.86|11594.86|0
1632991700000|2021-09-30 08:48:20|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|0
1632991730000|2021-09-30 08:48:50|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|0
1632901760000|2021-09-29 07:49:20|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|11679.11|0
1632991770000|2021-09-30 08:49:30|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|0
1632991800000|2021-09-30 08:50:00|11597.41|11597.41|11600.43|11600.43|11600.43|11600.43|11597.41|11597.41|0
1632901770000|2021-09-29 07:49:30|11680.22|11680.22|11680.95|11680.95|11680.95|11680.95|11680.22|11680.22|0
1632991810000|2021-09-30 08:50:10|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|0
1632901780000|2021-09-29 07:49:40|11679.84|11679.84|11679.84|11679.84|11680.32|11680.32|11679.84|11679.84|0
1632991840000|2021-09-30 08:50:40|11602.98|11602.98|11602.5|11602.5|11602.98|11602.98|11602.5|11602.5|0
1632991920000|2021-09-30 08:52:00|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1632901800000|2021-09-29 07:50:00|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1632991930000|2021-09-30 08:52:10|11604.57|11604.57|11602.5|11602.5|11604.57|11604.57|11602.5|11602.5|0
1632901830000|2021-09-29 07:50:30|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1632991940000|2021-09-30 08:52:20|11602.03|11602.03|11600.6|11600.6|11602.03|11602.03|11600.6|11600.6|0
1632901900000|2021-09-29 07:51:40|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|0
1632991960000|2021-09-30 08:52:40|11601.55|11601.55|11601.07|11601.07|11601.55|11601.55|11601.07|11601.07|0
1632901930000|2021-09-29 07:52:10|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1632991970000|2021-09-30 08:52:50|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1632991980000|2021-09-30 08:53:00|11602.03|11602.03|11605.08|11605.08|11605.08|11605.08|11602.03|11602.03|0
1632901950000|2021-09-29 07:52:30|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|0
1632991990000|2021-09-30 08:53:10|11604.13|11604.13|11603.65|11603.65|11604.13|11604.13|11603.65|11603.65|0
1632901960000|2021-09-29 07:52:40|11680.01|11680.01|11679.27|11679.27|11680.01|11680.01|11679.27|11679.27|0
1632992000000|2021-09-30 08:53:20|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|0
1632901990000|2021-09-29 07:53:10|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1632992010000|2021-09-30 08:53:30|11600.96|11600.96|11601.44|11601.44|11601.44|11601.44|11600.96|11600.96|0
1632902010000|2021-09-29 07:53:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1632992030000|2021-09-30 08:53:50|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|0
1632992080000|2021-09-30 08:54:40|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1632902060000|2021-09-29 07:54:20|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1632992110000|2021-09-30 08:55:10|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1632992120000|2021-09-30 08:55:20|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|0
1632992130000|2021-09-30 08:55:30|11603.51|11603.51|11600.32|11600.32|11603.51|11603.51|11600.32|11600.32|0
1632902080000|2021-09-29 07:54:40|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|0
1632992170000|2021-09-30 08:56:10|11600.79|11600.79|11598.58|11598.58|11600.79|11600.79|11598.58|11598.58|0
1632902090000|2021-09-29 07:54:50|11675.36|11675.36|11675.84|11675.84|11675.84|11675.84|11675.36|11675.36|0
1632992210000|2021-09-30 08:56:50|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1632992230000|2021-09-30 08:57:10|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1632902100000|2021-09-29 07:55:00|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|0
1632992240000|2021-09-30 08:57:20|11599.57|11599.57|11599.09|11599.09|11599.57|11599.57|11599.09|11599.09|0
1632992260000|2021-09-30 08:57:40|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|0
1632902120000|2021-09-29 07:55:20|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|0
1632992360000|2021-09-30 08:59:20|11600.04|11600.04|11600.78|11600.78|11600.78|11600.78|11600.04|11600.04|0
1632902180000|2021-09-29 07:56:20|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|0
1632992380000|2021-09-30 08:59:40|11603.97|11603.97|11606.04|11606.04|11606.52|11606.52|11603.97|11603.97|0
1632992390000|2021-09-30 08:59:50|11607.16|11607.16|11606.68|11606.68|11607.16|11607.16|11606.68|11606.68|0
1632902190000|2021-09-29 07:56:30|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1632992440000|2021-09-30 09:00:40|11608.11|11608.11|11609.06|11609.06|11609.06|11609.06|11608.11|11608.11|0
1632902240000|2021-09-29 07:57:20|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1632992480000|2021-09-30 09:01:20|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1632902270000|2021-09-29 07:57:50|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|0
1632992490000|2021-09-30 09:01:30|11610.4|11610.4|11611.71|11611.71|11611.71|11611.71|11610.11|11610.11|0
1632902280000|2021-09-29 07:58:00|11679.92|11679.92|11682.14|11682.14|11682.14|11682.14|11679.92|11679.92|0
1632992500000|2021-09-30 09:01:40|11612.3|11612.3|11612.9|11612.9|11612.9|11612.9|11612.3|11612.3|0
1632902300000|2021-09-29 07:58:20|11681.18|11681.18|11681.92|11681.92|11681.92|11681.92|11681.18|11681.18|0
1632992530000|2021-09-30 09:02:10|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1632902310000|2021-09-29 07:58:30|11680.32|11680.32|11685.11|11685.11|11685.11|11685.11|11680.32|11680.32|0
1632992560000|2021-09-30 09:02:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1632902320000|2021-09-29 07:58:40|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|0
1632992580000|2021-09-30 09:03:00|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1632902330000|2021-09-29 07:58:50|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|0
1632992590000|2021-09-30 09:03:10|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1632902340000|2021-09-29 07:59:00|11682.82|11682.82|11679.76|11679.76|11682.82|11682.82|11679.76|11679.76|0
1632992610000|2021-09-30 09:03:30|11612.2|11612.2|11612.8|11612.8|11612.8|11612.8|11612.2|11612.2|0
1632902360000|2021-09-29 07:59:20|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1632992620000|2021-09-30 09:03:40|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|0
1632902380000|2021-09-29 07:59:40|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|0
1632992680000|2021-09-30 09:04:40|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1632992690000|2021-09-30 09:04:50|11610.73|11610.73|11611.2|11611.2|11611.2|11611.2|11610.73|11610.73|0
1632902420000|2021-09-29 08:00:20|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|0
1632992700000|2021-09-30 09:05:00|11609.61|11609.61|11606.59|11606.59|11609.61|11609.61|11606.59|11606.59|0
1632902430000|2021-09-29 08:00:30|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|0
1632992760000|2021-09-30 09:06:00|11606.3|11606.3|11604.61|11604.61|11606.3|11606.3|11604.61|11604.61|0
1632902440000|2021-09-29 08:00:40|11681.97|11681.97|11678.78|11678.78|11681.97|11681.97|11678.78|11678.78|0
1632992770000|2021-09-30 09:06:10|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|0
1632902500000|2021-09-29 08:01:40|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|0
1632992790000|2021-09-30 09:06:30|11601.14|11601.14|11601.73|11601.73|11601.73|11601.73|11601.14|11601.14|0
1632902610000|2021-09-29 08:03:30|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1632992840000|2021-09-30 09:07:20|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1632902630000|2021-09-29 08:03:50|11677.98|11677.98|11675.91|11675.91|11677.98|11677.98|11675.91|11675.91|0
1632992850000|2021-09-30 09:07:30|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|0
1632902640000|2021-09-29 08:04:00|11675.43|11675.43|11671.1|11671.1|11675.43|11675.43|11671.1|11671.1|0
1632992890000|2021-09-30 09:08:10|11601.07|11601.07|11602.02|11602.02|11602.02|11602.02|11601.07|11601.07|0
1632902690000|2021-09-29 08:04:50|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|0
1632992920000|2021-09-30 09:08:40|11600.91|11600.91|11596.46|11596.46|11600.91|11600.91|11596.46|11596.46|0
1632902700000|2021-09-29 08:05:00|11674.29|11674.29|11676.21|11676.21|11676.21|11676.21|11673.19|11673.19|0
1632992930000|2021-09-30 09:08:50|11594.86|11594.86|11592.79|11592.79|11594.86|11594.86|11592.79|11592.79|0
1632902710000|2021-09-29 08:05:10|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1632992940000|2021-09-30 09:09:00|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1632992970000|2021-09-30 09:09:30|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|0
1632902730000|2021-09-29 08:05:30|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1632993020000|2021-09-30 09:10:20|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1632993090000|2021-09-30 09:11:30|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1632902740000|2021-09-29 08:05:40|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|11674.36|0
1632993110000|2021-09-30 09:11:50|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1632902780000|2021-09-29 08:06:20|11674.83|11674.83|11675.31|11675.31|11675.31|11675.31|11674.83|11674.83|0
1632993120000|2021-09-30 09:12:00|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|0
1632902800000|2021-09-29 08:06:40|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|11676.9|0
1632993190000|2021-09-30 09:13:10|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1632902820000|2021-09-29 08:07:00|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|0
1632993200000|2021-09-30 09:13:20|11588.56|11588.56|11588.08|11588.08|11588.56|11588.56|11588.08|11588.08|0
1632993220000|2021-09-30 09:13:40|11586.62|11586.62|11587.35|11587.35|11587.35|11587.35|11586.62|11586.62|0
1632993300000|2021-09-30 09:15:00|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|0
1632993310000|2021-09-30 09:15:10|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|0
1632902840000|2021-09-29 08:07:20|11673.95|11673.95|11674.43|11674.43|11674.43|11674.43|11673.95|11673.95|0
1632993320000|2021-09-30 09:15:20|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|0
1632902860000|2021-09-29 08:07:40|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|11673.95|0
1632993340000|2021-09-30 09:15:40|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1632902870000|2021-09-29 08:07:50|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1632993350000|2021-09-30 09:15:50|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1632902880000|2021-09-29 08:08:00|11673|11673|11669.81|11669.81|11673|11673|11669.81|11669.81|0
1632993360000|2021-09-30 09:16:00|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1632902890000|2021-09-29 08:08:10|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|0
1632993370000|2021-09-30 09:16:10|11580.01|11580.01|11579.43|11579.43|11580.01|11580.01|11579.43|11579.43|0
1632902900000|2021-09-29 08:08:20|11669.05|11669.05|11667.94|11667.94|11669.05|11669.05|11667.94|11667.94|0
1632993380000|2021-09-30 09:16:20|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1632902940000|2021-09-29 08:09:00|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|11669.05|0
1632993390000|2021-09-30 09:16:30|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1632902960000|2021-09-29 08:09:20|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|0
1632993400000|2021-09-30 09:16:40|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|0
1632902970000|2021-09-29 08:09:30|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|0
1632993420000|2021-09-30 09:17:00|11575.78|11575.78|11575.18|11575.18|11575.78|11575.78|11575.18|11575.18|0
1632902980000|2021-09-29 08:09:40|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|0
1632993440000|2021-09-30 09:17:20|11574.71|11574.71|11572.86|11572.86|11574.71|11574.71|11572.86|11572.86|0
1632993460000|2021-09-30 09:17:40|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|0
1632903000000|2021-09-29 08:10:00|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|0
1632993470000|2021-09-30 09:17:50|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|0
1632903040000|2021-09-29 08:10:40|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|0
1632993480000|2021-09-30 09:18:00|11570.32|11570.32|11569.84|11569.84|11570.32|11570.32|11569.84|11569.84|0
1632903060000|2021-09-29 08:11:00|11668.19|11668.19|11666.11|11666.11|11668.19|11668.19|11666.11|11666.11|0
1632993490000|2021-09-30 09:18:10|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|0
1632903080000|2021-09-29 08:11:20|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|0
1632993550000|2021-09-30 09:19:10|11569.2|11569.2|11566.01|11566.01|11569.2|11569.2|11566.01|11566.01|0
1632903120000|2021-09-29 08:12:00|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1632993630000|2021-09-30 09:20:30|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|0
1632903130000|2021-09-29 08:12:10|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1632993690000|2021-09-30 09:21:30|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1632903150000|2021-09-29 08:12:30|11660.34|11660.34|11659.61|11659.61|11660.34|11660.34|11659.61|11659.61|0
1632993710000|2021-09-30 09:21:50|11565.91|11565.91|11565.43|11565.43|11565.91|11565.91|11565.43|11565.43|0
1632903180000|2021-09-29 08:13:00|11657.77|11657.77|11657.29|11657.29|11657.77|11657.77|11657.29|11657.29|0
1632993720000|2021-09-30 09:22:00|11566.55|11566.55|11567.67|11567.67|11568.78|11568.78|11566.55|11566.55|0
1632903190000|2021-09-29 08:13:10|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1632993730000|2021-09-30 09:22:10|11567.07|11567.07|11565.95|11565.95|11567.55|11567.55|11565.95|11565.95|0
1632903210000|2021-09-29 08:13:30|11650.91|11650.91|11649.96|11649.96|11650.91|11650.91|11649.96|11649.96|0
1632993780000|2021-09-30 09:23:00|11565.48|11565.48|11565|11565|11565.48|11565.48|11565|11565|0
1632993860000|2021-09-30 09:24:20|11560.21|11560.21|11562.76|11562.76|11562.76|11562.76|11560.21|11560.21|0
1632903230000|2021-09-29 08:13:50|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|0
1632993870000|2021-09-30 09:24:30|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1632903240000|2021-09-29 08:14:00|11646.94|11646.94|11646.94|11646.94|11648.53|11648.53|11646.94|11646.94|0
1632993890000|2021-09-30 09:24:50|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|0
1632903250000|2021-09-29 08:14:10|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1632993920000|2021-09-30 09:25:20|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|0
1632903260000|2021-09-29 08:14:20|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|0
1632993940000|2021-09-30 09:25:40|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|0
1632903270000|2021-09-29 08:14:30|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|0
1632993950000|2021-09-30 09:25:50|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|0
1632903280000|2021-09-29 08:14:40|11644.42|11644.42|11641.23|11641.23|11644.42|11644.42|11641.23|11641.23|0
1632993960000|2021-09-30 09:26:00|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|0
1632903310000|2021-09-29 08:15:10|11640.12|11640.12|11639.01|11639.01|11640.12|11640.12|11639.01|11639.01|0
1632993990000|2021-09-30 09:26:30|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|0
1632903320000|2021-09-29 08:15:20|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|0
1632994000000|2021-09-30 09:26:40|11560.18|11560.18|11556.9|11556.9|11560.18|11560.18|11556.9|11556.9|0
1632903360000|2021-09-29 08:16:00|11638.38|11638.38|11641.57|11641.57|11641.57|11641.57|11638.38|11638.38|0
1632994030000|2021-09-30 09:27:10|11553.71|11553.71|11556.42|11556.42|11556.42|11556.42|11553.71|11553.71|0
1632903370000|2021-09-29 08:16:10|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|0
1632994080000|2021-09-30 09:28:00|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|0
1632903400000|2021-09-29 08:16:40|11642.06|11642.06|11641.58|11641.58|11642.06|11642.06|11641.58|11641.58|0
1632994200000|2021-09-30 09:30:00|11555.14|11555.14|11555.87|11555.87|11555.87|11555.87|11555.14|11555.14|0
1632903410000|2021-09-29 08:16:50|11640.85|11640.85|11633.51|11633.51|11640.85|11640.85|11633.51|11633.51|0
1632994280000|2021-09-30 09:31:20|11555.28|11555.28|11554.33|11554.33|11555.28|11555.28|11554.33|11554.33|0
1632903430000|2021-09-29 08:17:10|11632.08|11632.08|11625.7|11625.7|11632.08|11632.08|11625.7|11625.7|0
1632994290000|2021-09-30 09:31:30|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632903440000|2021-09-29 08:17:20|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1632994300000|2021-09-30 09:31:40|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1632903480000|2021-09-29 08:18:00|11623.48|11623.48|11621.58|11621.58|11623.48|11623.48|11621.58|11621.58|0
1632994320000|2021-09-30 09:32:00|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1632903490000|2021-09-29 08:18:10|11621.1|11621.1|11620.62|11620.62|11621.1|11621.1|11620.62|11620.62|0
1632994330000|2021-09-30 09:32:10|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|0
1632903500000|2021-09-29 08:18:20|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1632994340000|2021-09-30 09:32:20|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|0
1632903520000|2021-09-29 08:18:40|11618.41|11618.41|11617.67|11617.67|11618.41|11618.41|11617.67|11617.67|0
1632994350000|2021-09-30 09:32:30|11553.38|11553.38|11553.85|11553.85|11553.85|11553.85|11553.38|11553.38|0
1632903540000|2021-09-29 08:19:00|11618.78|11618.78|11618.94|11618.94|11619.89|11619.89|11618.78|11618.78|0
1632994380000|2021-09-30 09:33:00|11553.38|11553.38|11552.27|11552.27|11553.38|11553.38|11552.27|11552.27|0
1632903550000|2021-09-29 08:19:10|11616.87|11616.87|11612.57|11612.57|11616.87|11616.87|11612.57|11612.57|0
1632994390000|2021-09-30 09:33:10|11552.74|11552.74|11555.45|11555.45|11555.45|11555.45|11552.74|11552.74|0
1632903580000|2021-09-29 08:19:40|11611.46|11611.46|11610.51|11610.51|11611.46|11611.46|11610.51|11610.51|0
1632994400000|2021-09-30 09:33:20|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632903600000|2021-09-29 08:20:00|11609.93|11609.93|11607.71|11607.71|11609.93|11609.93|11607.71|11607.71|0
1632994410000|2021-09-30 09:33:30|11556.4|11556.4|11556.87|11556.87|11556.87|11556.87|11556.4|11556.4|0
1632903620000|2021-09-29 08:20:20|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1632994450000|2021-09-30 09:34:10|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|0
1632903630000|2021-09-29 08:20:30|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|11609.55|0
1632994460000|2021-09-30 09:34:20|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1632903640000|2021-09-29 08:20:40|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|11611.14|0
1632994470000|2021-09-30 09:34:30|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|0
1632903650000|2021-09-29 08:20:50|11611.62|11611.62|11612.1|11612.1|11612.1|11612.1|11611.62|11611.62|0
1632994480000|2021-09-30 09:34:40|11563.16|11563.16|11563.64|11563.64|11563.64|11563.64|11563.16|11563.16|0
1632903660000|2021-09-29 08:21:00|11613.69|11613.69|11614.9|11614.9|11614.9|11614.9|11613.69|11613.69|0
1632994500000|2021-09-30 09:35:00|11564.11|11564.11|11564.59|11564.59|11564.59|11564.59|11564.11|11564.11|0
1632903670000|2021-09-29 08:21:10|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|0
1632994510000|2021-09-30 09:35:10|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|0
1632903700000|2021-09-29 08:21:40|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|0
1632994520000|2021-09-30 09:35:20|11565.54|11565.54|11564.59|11564.59|11565.54|11565.54|11564.59|11564.59|0
1632903710000|2021-09-29 08:21:50|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|0
1632994580000|2021-09-30 09:36:20|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1632903720000|2021-09-29 08:22:00|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|0
1632994600000|2021-09-30 09:36:40|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1632903750000|2021-09-29 08:22:30|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|0
1632994620000|2021-09-30 09:37:00|11561.57|11561.57|11562.69|11562.69|11562.69|11562.69|11561.57|11561.57|0
1632903760000|2021-09-29 08:22:40|11614.41|11614.41|11612.82|11612.82|11614.41|11614.41|11612.82|11612.82|0
1632994660000|2021-09-30 09:37:40|11562.21|11562.21|11561.48|11561.48|11562.21|11562.21|11561.48|11561.48|0
1632994680000|2021-09-30 09:38:00|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|0
1632994790000|2021-09-30 09:39:50|11560.36|11560.36|11556.95|11556.95|11560.36|11560.36|11556.95|11556.95|0
1632994800000|2021-09-30 09:40:00|11557.42|11557.42|11555.83|11555.83|11557.42|11557.42|11555.83|11555.83|0
1632994810000|2021-09-30 09:40:10|11554.72|11554.72|11554.24|11554.24|11554.72|11554.72|11553.77|11553.77|0
1632994830000|2021-09-30 09:40:30|11553.12|11553.12|11552.01|11552.01|11553.12|11553.12|11552.01|11552.01|0
1632994860000|2021-09-30 09:41:00|11551.27|11551.27|11550.16|11550.16|11551.27|11551.27|11550.16|11550.16|0
1632994900000|2021-09-30 09:41:40|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|0
1632994910000|2021-09-30 09:41:50|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|0
1632995000000|2021-09-30 09:43:20|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|0
1632995040000|2021-09-30 09:44:00|11547.83|11547.83|11549.26|11549.26|11549.26|11549.26|11547.83|11547.83|0
1632995050000|2021-09-30 09:44:10|11550.86|11550.86|11551.33|11551.33|11551.33|11551.33|11550.86|11550.86|0
1632903770000|2021-09-29 08:22:50|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|0
1632995060000|2021-09-30 09:44:20|11552.93|11552.93|11553.03|11553.03|11553.5|11553.5|11552.93|11552.93|0
1632903790000|2021-09-29 08:23:10|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|0
1632995100000|2021-09-30 09:45:00|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|0
1632903800000|2021-09-29 08:23:20|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1632995180000|2021-09-30 09:46:20|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|0
1632995260000|2021-09-30 09:47:40|11553.76|11553.76|11560.61|11560.61|11560.61|11560.61|11553.76|11553.76|0
1632995270000|2021-09-30 09:47:50|11561.34|11561.34|11562.93|11562.93|11562.93|11562.93|11561.34|11561.34|0
1632995280000|2021-09-30 09:48:00|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1632995330000|2021-09-30 09:48:50|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|0
1632995340000|2021-09-30 09:49:00|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|0
1632903810000|2021-09-29 08:23:30|11611.61|11611.61|11610.37|11610.37|11611.61|11611.61|11610.37|11610.37|0
1632995370000|2021-09-30 09:49:30|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|0
1632995380000|2021-09-30 09:49:40|11564.19|11564.19|11564.67|11564.67|11564.67|11564.67|11564.19|11564.19|0
1632995390000|2021-09-30 09:49:50|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|0
1632995400000|2021-09-30 09:50:00|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|0
1632995420000|2021-09-30 09:50:20|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|0
1632995530000|2021-09-30 09:52:10|11562.13|11562.13|11561.66|11561.66|11562.13|11562.13|11561.66|11561.66|0
1632995540000|2021-09-30 09:52:20|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|0
1632903840000|2021-09-29 08:24:00|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|0
1632995600000|2021-09-30 09:53:20|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|0
1632903850000|2021-09-29 08:24:10|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1632995610000|2021-09-30 09:53:30|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1632995640000|2021-09-30 09:54:00|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1632995660000|2021-09-30 09:54:20|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632903860000|2021-09-29 08:24:20|11608.2|11608.2|11607.72|11607.72|11608.2|11608.2|11607.72|11607.72|0
1632995700000|2021-09-30 09:55:00|11554.48|11554.48|11554|11554|11554.48|11554.48|11554|11554|0
1632903870000|2021-09-29 08:24:30|11609.32|11609.32|11611.78|11611.78|11611.78|11611.78|11609.32|11609.32|0
1632995730000|2021-09-30 09:55:30|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|0
1632903890000|2021-09-29 08:24:50|11612.73|11612.73|11613.2|11613.2|11613.2|11613.2|11612.73|11612.73|0
1632995740000|2021-09-30 09:55:40|11553.27|11553.27|11553.74|11553.74|11553.74|11553.74|11553.27|11553.27|0
1632995800000|2021-09-30 09:56:40|11555.34|11555.34|11552.15|11552.15|11555.34|11555.34|11552.15|11552.15|0
1632903900000|2021-09-29 08:25:00|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|11612.73|0
1632995830000|2021-09-30 09:57:10|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1632903910000|2021-09-29 08:25:10|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1632995870000|2021-09-30 09:57:50|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|0
1632903940000|2021-09-29 08:25:40|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|0
1632995880000|2021-09-30 09:58:00|11553.1|11553.1|11554.05|11554.05|11554.05|11554.05|11553.1|11553.1|0
1632903980000|2021-09-29 08:26:20|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|0
1632995890000|2021-09-30 09:58:10|11555.16|11555.16|11556.89|11556.89|11557.36|11557.36|11555.16|11555.16|0
1632995900000|2021-09-30 09:58:20|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1632995930000|2021-09-30 09:58:50|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|0
1632995960000|2021-09-30 09:59:20|11558|11558|11558|11558|11558|11558|11558|11558|0
1632904000000|2021-09-29 08:26:40|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|0
1632996000000|2021-09-30 10:00:00|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|0
1632996060000|2021-09-30 10:01:00|11555.92|11555.92|11554.82|11554.82|11555.92|11555.92|11554.82|11554.82|0
1632904010000|2021-09-29 08:26:50|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|0
1632996120000|2021-09-30 10:02:00|11556.41|11556.41|11557.36|11557.36|11557.36|11557.36|11556.41|11556.41|0
1632904020000|2021-09-29 08:27:00|11609.59|11609.59|11611.19|11611.19|11611.19|11611.19|11609.59|11609.59|0
1632996160000|2021-09-30 10:02:40|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|0
1632904030000|2021-09-29 08:27:10|11612.78|11612.78|11611.19|11611.19|11612.78|11612.78|11611.19|11611.19|0
1632996200000|2021-09-30 10:03:20|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|0
1632904070000|2021-09-29 08:27:50|11611.66|11611.66|11610.24|11610.24|11611.66|11611.66|11610.24|11610.24|0
1632996230000|2021-09-30 10:03:50|11558.45|11558.45|11558.71|11558.71|11558.71|11558.71|11557.98|11557.98|0
1632904080000|2021-09-29 08:28:00|11609.76|11609.76|11607.69|11607.69|11609.76|11609.76|11607.69|11607.69|0
1632996240000|2021-09-30 10:04:00|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|0
1632996250000|2021-09-30 10:04:10|11559.19|11559.19|11560.66|11560.66|11560.66|11560.66|11559.19|11559.19|0
1632996260000|2021-09-30 10:04:20|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|0
1632904110000|2021-09-29 08:28:30|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|0
1632996290000|2021-09-30 10:04:50|11560.78|11560.78|11561.97|11561.97|11561.97|11561.97|11560.78|11560.78|0
1632904120000|2021-09-29 08:28:40|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1632996320000|2021-09-30 10:05:20|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|0
1632996360000|2021-09-30 10:06:00|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|0
1632904130000|2021-09-29 08:28:50|11605.62|11605.62|11603.78|11603.78|11605.62|11605.62|11603.78|11603.78|0
1632996370000|2021-09-30 10:06:10|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1632904180000|2021-09-29 08:29:40|11602.67|11602.67|11600.94|11600.94|11602.67|11602.67|11600.94|11600.94|0
1632996420000|2021-09-30 10:07:00|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|0
1632904190000|2021-09-29 08:29:50|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|0
1632996460000|2021-09-30 10:07:40|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1632904200000|2021-09-29 08:30:00|11599.54|11599.54|11598.59|11598.59|11599.54|11599.54|11598.59|11598.59|0
1632996530000|2021-09-30 10:08:50|11567.49|11567.49|11569.21|11569.21|11569.21|11569.21|11567.49|11567.49|0
1632996580000|2021-09-30 10:09:40|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|0
1632996590000|2021-09-30 10:09:50|11569.85|11569.85|11568.74|11568.74|11569.85|11569.85|11568.74|11568.74|0
1632996600000|2021-09-30 10:10:00|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|0
1632904230000|2021-09-29 08:30:30|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|0
1632996610000|2021-09-30 10:10:10|11567.79|11567.79|11565.84|11565.84|11567.79|11567.79|11565.84|11565.84|0
1632904290000|2021-09-29 08:31:30|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1632996670000|2021-09-30 10:11:10|11566.79|11566.79|11567.27|11567.27|11567.27|11567.27|11566.79|11566.79|0
1632904310000|2021-09-29 08:31:50|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|0
1632996700000|2021-09-30 10:11:40|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|0
1632996720000|2021-09-30 10:12:00|11564.72|11564.72|11559.94|11559.94|11564.72|11564.72|11559.94|11559.94|0
1632904320000|2021-09-29 08:32:00|11596.01|11596.01|11590.75|11590.75|11596.01|11596.01|11590.75|11590.75|0
1632996750000|2021-09-30 10:12:30|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1632996760000|2021-09-30 10:12:40|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|0
1632904330000|2021-09-29 08:32:10|11589.16|11589.16|11588.05|11588.05|11589.16|11589.16|11588.05|11588.05|0
1632996780000|2021-09-30 10:13:00|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1632904340000|2021-09-29 08:32:20|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|0
1632996790000|2021-09-30 10:13:10|11558.09|11558.09|11557.36|11557.36|11558.09|11558.09|11557.36|11557.36|0
1632904350000|2021-09-29 08:32:30|11586.74|11586.74|11586.15|11586.15|11586.74|11586.74|11586.15|11586.15|0
1632996800000|2021-09-30 10:13:20|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|0
1632904360000|2021-09-29 08:32:40|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|0
1632996810000|2021-09-30 10:13:30|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|0
1632904370000|2021-09-29 08:32:50|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|0
1632996820000|2021-09-30 10:13:40|11553.59|11553.59|11552.64|11552.64|11553.59|11553.59|11552.64|11552.64|0
1632904410000|2021-09-29 08:33:30|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|0
1632996830000|2021-09-30 10:13:50|11552.17|11552.17|11548.37|11548.37|11552.17|11552.17|11546.77|11546.77|0
1632904440000|2021-09-29 08:34:00|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|0
1632996840000|2021-09-30 10:14:00|11547.63|11547.63|11545.42|11545.42|11547.63|11547.63|11545.42|11545.42|0
1632904450000|2021-09-29 08:34:10|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1632996860000|2021-09-30 10:14:20|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|0
1632904460000|2021-09-29 08:34:20|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|11583.59|0
1632996900000|2021-09-30 10:15:00|11546.63|11546.63|11543.92|11543.92|11546.63|11546.63|11543.92|11543.92|0
1632996910000|2021-09-30 10:15:10|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1632904470000|2021-09-29 08:34:30|11582.32|11582.32|11580.5|11580.5|11582.32|11582.32|11579.77|11579.77|0
1632996940000|2021-09-30 10:15:40|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|0
1632904500000|2021-09-29 08:35:00|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|0
1632996960000|2021-09-30 10:16:00|11539.61|11539.61|11538.01|11538.01|11539.61|11539.61|11538.01|11538.01|0
1632904510000|2021-09-29 08:35:10|11580.5|11580.5|11579.73|11579.73|11581.46|11581.46|11579.73|11579.73|0
1632997030000|2021-09-30 10:17:10|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|0
1632904540000|2021-09-29 08:35:40|11578.13|11578.13|11575.9|11575.9|11578.13|11578.13|11575.9|11575.9|0
1632997080000|2021-09-30 10:18:00|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|0
1632904560000|2021-09-29 08:36:00|11577.5|11577.5|11581.64|11581.64|11581.64|11581.64|11577.5|11577.5|0
1632997100000|2021-09-30 10:18:20|11537.01|11537.01|11538.68|11538.68|11538.68|11538.68|11537.01|11537.01|0
1632997110000|2021-09-30 10:18:30|11537.49|11537.49|11537.96|11537.96|11537.96|11537.96|11537.49|11537.49|0
1632997120000|2021-09-30 10:18:40|11537.49|11537.49|11537.01|11537.01|11537.49|11537.49|11537.01|11537.01|0
1632904580000|2021-09-29 08:36:20|11582.37|11582.37|11583.1|11583.1|11583.1|11583.1|11582.37|11582.37|0
1632997140000|2021-09-30 10:19:00|11536.42|11536.42|11540.07|11540.07|11540.07|11540.07|11536.42|11536.42|0
1632904590000|2021-09-29 08:36:30|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1632997180000|2021-09-30 10:19:40|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1632904610000|2021-09-29 08:36:50|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|0
1632997200000|2021-09-30 10:20:00|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1632904640000|2021-09-29 08:37:20|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1632997250000|2021-09-30 10:20:50|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1632904650000|2021-09-29 08:37:30|11579.96|11579.96|11577.22|11577.22|11579.96|11579.96|11575.62|11575.62|0
1632997270000|2021-09-30 10:21:10|11542.78|11542.78|11543.73|11543.73|11543.73|11543.73|11542.78|11542.78|0
1632904660000|2021-09-29 08:37:40|11576.01|11576.01|11575.53|11575.53|11576.26|11576.26|11575.53|11575.53|0
1632997300000|2021-09-30 10:21:40|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1632904670000|2021-09-29 08:37:50|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|0
1632997320000|2021-09-30 10:22:00|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|0
1632904690000|2021-09-29 08:38:10|11575.65|11575.65|11576.38|11576.38|11576.38|11576.38|11575.65|11575.65|0
1632997350000|2021-09-30 10:22:30|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|0
1632904700000|2021-09-29 08:38:20|11577.12|11577.12|11576.52|11576.52|11577.12|11577.12|11576.52|11576.52|0
1632997380000|2021-09-30 10:23:00|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|0
1632904710000|2021-09-29 08:38:30|11577|11577|11577|11577|11577|11577|11577|11577|0
1632997400000|2021-09-30 10:23:20|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|0
1632904730000|2021-09-29 08:38:50|11576.52|11576.52|11578.12|11578.12|11579.71|11579.71|11576.52|11576.52|0
1632997410000|2021-09-30 10:23:30|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|0
1632904750000|2021-09-29 08:39:10|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|0
1632997440000|2021-09-30 10:24:00|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1632997450000|2021-09-30 10:24:10|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|0
1632904800000|2021-09-29 08:40:00|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|0
1632997470000|2021-09-30 10:24:30|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1632904810000|2021-09-29 08:40:10|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|11580.78|0
1632997480000|2021-09-30 10:24:40|11540.88|11540.88|11541.36|11541.36|11541.36|11541.36|11540.88|11540.88|0
1632904860000|2021-09-29 08:41:00|11581.26|11581.26|11582.86|11582.86|11582.86|11582.86|11581.26|11581.26|0
1632997500000|2021-09-30 10:25:00|11540.41|11540.41|11540.88|11540.88|11540.88|11540.88|11540.41|11540.41|0
1632904870000|2021-09-29 08:41:10|11584.01|11584.01|11585.6|11585.6|11585.6|11585.6|11584.01|11584.01|0
1632997510000|2021-09-30 10:25:10|11540.41|11540.41|11540.88|11540.88|11540.88|11540.88|11540.41|11540.41|0
1632997520000|2021-09-30 10:25:20|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1632904940000|2021-09-29 08:42:20|11587.98|11587.98|11588.46|11588.46|11588.46|11588.46|11587.98|11587.98|0
1632997530000|2021-09-30 10:25:30|11542.96|11542.96|11540.88|11540.88|11542.96|11542.96|11540.88|11540.88|0
1632904950000|2021-09-29 08:42:30|11588.93|11588.93|11587.98|11587.98|11588.93|11588.93|11587.98|11587.98|0
1632997560000|2021-09-30 10:26:00|11540.31|11540.31|11536.25|11536.25|11540.31|11540.31|11536.25|11536.25|0
1632904960000|2021-09-29 08:42:40|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|0
1632997590000|2021-09-30 10:26:30|11535.52|11535.52|11534.57|11534.57|11535.52|11535.52|11534.57|11534.57|0
1632904980000|2021-09-29 08:43:00|11589.82|11589.82|11589.09|11589.09|11589.82|11589.82|11589.09|11589.09|0
1632997600000|2021-09-30 10:26:40|11533.46|11533.46|11531.86|11531.86|11533.46|11533.46|11531.86|11531.86|0
1632904990000|2021-09-29 08:43:10|11588.61|11588.61|11587.66|11587.66|11588.61|11588.61|11587.66|11587.66|0
1632997640000|2021-09-30 10:27:20|11531.58|11531.58|11530.43|11530.43|11531.58|11531.58|11530.43|11530.43|0
1632905030000|2021-09-29 08:43:50|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|0
1632997650000|2021-09-30 10:27:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632905040000|2021-09-29 08:44:00|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1632997680000|2021-09-30 10:28:00|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|0
1632905050000|2021-09-29 08:44:10|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|0
1632997770000|2021-09-30 10:29:30|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|0
1632997800000|2021-09-30 10:30:00|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|0
1632905060000|2021-09-29 08:44:20|11586.45|11586.45|11587.4|11587.4|11587.4|11587.4|11586.45|11586.45|0
1632997810000|2021-09-30 10:30:10|11526.48|11526.48|11524.88|11524.88|11526.48|11526.48|11524.88|11524.88|0
1632905070000|2021-09-29 08:44:30|11589|11589|11589|11589|11589|11589|11589|11589|0
1632997830000|2021-09-30 10:30:30|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1632905080000|2021-09-29 08:44:40|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|0
1632997840000|2021-09-30 10:30:40|11523.93|11523.93|11523.65|11523.65|11523.93|11523.93|11523.65|11523.65|0
1632905100000|2021-09-29 08:45:00|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|0
1632997870000|2021-09-30 10:31:10|11524.12|11524.12|11525.72|11525.72|11525.72|11525.72|11524.12|11524.12|0
1632905150000|2021-09-29 08:45:50|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|0
1632997890000|2021-09-30 10:31:30|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|0
1632905190000|2021-09-29 08:46:30|11592.19|11592.19|11593.62|11593.62|11593.62|11593.62|11592.19|11592.19|0
1632997910000|2021-09-30 10:31:50|11525.72|11525.72|11525.24|11525.24|11525.72|11525.72|11525.24|11525.24|0
1632905230000|2021-09-29 08:47:10|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|0
1632997940000|2021-09-30 10:32:20|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1632905250000|2021-09-29 08:47:30|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|0
1632997960000|2021-09-30 10:32:40|11523.65|11523.65|11524.12|11524.12|11524.12|11524.12|11523.65|11523.65|0
1632905410000|2021-09-29 08:50:10|11594.09|11594.09|11594.57|11594.57|11594.57|11594.57|11594.09|11594.09|0
1632998010000|2021-09-30 10:33:30|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|0
1632905450000|2021-09-29 08:50:50|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1632998020000|2021-09-30 10:33:40|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1632905460000|2021-09-29 08:51:00|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|0
1632998030000|2021-09-30 10:33:50|11525.72|11525.72|11524.12|11524.12|11525.72|11525.72|11524.12|11524.12|0
1632905570000|2021-09-29 08:52:50|11592.82|11592.82|11591.7|11591.7|11592.82|11592.82|11591.7|11591.7|0
1632998040000|2021-09-30 10:34:00|11525.07|11525.07|11525.55|11525.55|11525.55|11525.55|11525.07|11525.07|0
1632905580000|2021-09-29 08:53:00|11594.89|11594.89|11601.27|11601.27|11601.27|11601.27|11594.42|11594.42|0
1632998060000|2021-09-30 10:34:20|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|0
1632905590000|2021-09-29 08:53:10|11600.54|11600.54|11601.27|11601.27|11601.27|11601.27|11600.54|11600.54|0
1632998070000|2021-09-30 10:34:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632905660000|2021-09-29 08:54:20|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|0
1632998130000|2021-09-30 10:35:30|11530.17|11530.17|11529.69|11529.69|11530.17|11530.17|11529.22|11529.22|0
1632998150000|2021-09-30 10:35:50|11531.29|11531.29|11530.69|11530.69|11531.29|11531.29|11530.69|11530.69|0
1632998160000|2021-09-30 10:36:00|11531.17|11531.17|11529.47|11529.47|11531.65|11531.65|11529.47|11529.47|0
1632998170000|2021-09-30 10:36:10|11531.06|11531.06|11530.59|11530.59|11531.06|11531.06|11530.59|11530.59|0
1632998190000|2021-09-30 10:36:30|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|0
1632998240000|2021-09-30 10:37:20|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|0
1632998250000|2021-09-30 10:37:30|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|0
1632998280000|2021-09-30 10:38:00|11529.62|11529.62|11528.98|11528.98|11529.62|11529.62|11528.5|11528.5|0
1632998300000|2021-09-30 10:38:20|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1632998320000|2021-09-30 10:38:40|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1632905680000|2021-09-29 08:54:40|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1632998340000|2021-09-30 10:39:00|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|0
1632998360000|2021-09-30 10:39:20|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|0
1632905690000|2021-09-29 08:54:50|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|0
1632998370000|2021-09-30 10:39:30|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1632905700000|2021-09-29 08:55:00|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|0
1632998380000|2021-09-30 10:39:40|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|0
1632905760000|2021-09-29 08:56:00|11596.36|11596.36|11593.16|11593.16|11596.36|11596.36|11593.16|11593.16|0
1632998410000|2021-09-30 10:40:10|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1632905770000|2021-09-29 08:56:10|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1632998420000|2021-09-30 10:40:20|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|0
1632905790000|2021-09-29 08:56:30|11592.21|11592.21|11591.48|11591.48|11592.21|11592.21|11591.48|11591.48|0
1632998450000|2021-09-30 10:40:50|11534.74|11534.74|11534.26|11534.26|11534.74|11534.74|11534.26|11534.26|0
1632905820000|2021-09-29 08:57:00|11594.43|11594.43|11593.8|11593.8|11594.43|11594.43|11593.32|11593.32|0
1632998460000|2021-09-30 10:41:00|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1632905830000|2021-09-29 08:57:10|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1632998500000|2021-09-30 10:41:40|11534|11534|11534.95|11534.95|11534.95|11534.95|11534|11534|0
1632905860000|2021-09-29 08:57:40|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|0
1632998510000|2021-09-30 10:41:50|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|0
1632905870000|2021-09-29 08:57:50|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|0
1632998550000|2021-09-30 10:42:30|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|0
1632905890000|2021-09-29 08:58:10|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|0
1632998570000|2021-09-30 10:42:50|11535.55|11535.55|11536.14|11536.14|11536.14|11536.14|11535.55|11535.55|0
1632905920000|2021-09-29 08:58:40|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|0
1632998590000|2021-09-30 10:43:10|11536.74|11536.74|11538.91|11538.91|11538.91|11538.91|11536.74|11536.74|0
1632905930000|2021-09-29 08:58:50|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1632998630000|2021-09-30 10:43:50|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|0
1632905940000|2021-09-29 08:59:00|11598.17|11598.17|11599.77|11599.77|11599.77|11599.77|11598.17|11598.17|0
1632998640000|2021-09-30 10:44:00|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|0
1632905960000|2021-09-29 08:59:20|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|0
1632998650000|2021-09-30 10:44:10|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|0
1632905970000|2021-09-29 08:59:30|11600.98|11600.98|11599.71|11599.71|11600.98|11600.98|11599.71|11599.71|0
1632998670000|2021-09-30 10:44:30|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|0
1632905980000|2021-09-29 08:59:40|11600.81|11600.81|11602.41|11602.41|11602.41|11602.41|11600.81|11600.81|0
1632998720000|2021-09-30 10:45:20|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|0
1632998800000|2021-09-30 10:46:40|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|0
1632906000000|2021-09-29 09:00:00|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1632998810000|2021-09-30 10:46:50|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|0
1632906020000|2021-09-29 09:00:20|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|0
1632998830000|2021-09-30 10:47:10|11537.97|11537.97|11536.38|11536.38|11537.97|11537.97|11536.38|11536.38|0
1632906040000|2021-09-29 09:00:40|11605.06|11605.06|11607.25|11607.25|11607.25|11607.25|11605.06|11605.06|0
1632998840000|2021-09-30 10:47:20|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1632906060000|2021-09-29 09:01:00|11607.99|11607.99|11607.25|11607.25|11607.99|11607.99|11607.25|11607.25|0
1632998920000|2021-09-30 10:48:40|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|0
1632906070000|2021-09-29 09:01:10|11606.52|11606.52|11607|11607|11607|11607|11606.52|11606.52|0
1632998930000|2021-09-30 10:48:50|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1632998940000|2021-09-30 10:49:00|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1632906080000|2021-09-29 09:01:20|11610.74|11610.74|11612.17|11612.17|11612.17|11612.17|11610.74|11610.74|0
1632999160000|2021-09-30 10:52:40|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|0
1632906090000|2021-09-29 09:01:30|11613.76|11613.76|11614.24|11614.24|11614.24|11614.24|11613.76|11613.76|0
1632999230000|2021-09-30 10:53:50|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1632906110000|2021-09-29 09:01:50|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1632999240000|2021-09-30 10:54:00|11535.52|11535.52|11533.92|11533.92|11535.52|11535.52|11533.92|11533.92|0
1632906120000|2021-09-29 09:02:00|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|0
1632999260000|2021-09-30 10:54:20|11532.33|11532.33|11533.92|11533.92|11533.92|11533.92|11532.33|11532.33|0
1632906140000|2021-09-29 09:02:20|11616.77|11616.77|11619.84|11619.84|11619.84|11619.84|11616.77|11616.77|0
1632999270000|2021-09-30 10:54:30|11533.19|11533.19|11531.46|11531.46|11533.19|11533.19|11531.46|11531.46|0
1632906150000|2021-09-29 09:02:30|11619.36|11619.36|11618.63|11618.63|11619.36|11619.36|11618.63|11618.63|0
1632999280000|2021-09-30 10:54:40|11529.87|11529.87|11529.39|11529.39|11529.87|11529.87|11529.39|11529.39|0
1632906170000|2021-09-29 09:02:50|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|0
1632999290000|2021-09-30 10:54:50|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1632906210000|2021-09-29 09:03:30|11623.87|11623.87|11628.28|11628.28|11628.28|11628.28|11623.87|11623.87|0
1632999300000|2021-09-30 10:55:00|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|0
1632906220000|2021-09-29 09:03:40|11628.76|11628.76|11628.28|11628.28|11628.76|11628.76|11628.28|11628.28|0
1632999330000|2021-09-30 10:55:30|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|0
1632999420000|2021-09-30 10:57:00|11525.82|11525.82|11524.72|11524.72|11525.82|11525.82|11524.72|11524.72|0
1632906230000|2021-09-29 09:03:50|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|11627.71|0
1632999450000|2021-09-30 10:57:30|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|0
1632999460000|2021-09-30 10:57:40|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|0
1632906250000|2021-09-29 09:04:10|11628.83|11628.83|11629.94|11629.94|11629.94|11629.94|11628.83|11628.83|0
1632999470000|2021-09-30 10:57:50|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1632906260000|2021-09-29 09:04:20|11633.14|11633.14|11634.24|11634.24|11634.24|11634.24|11633.14|11633.14|0
1632999590000|2021-09-30 10:59:50|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1632906300000|2021-09-29 09:05:00|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|0
1632999600000|2021-09-30 11:00:00|11517.71|11517.71|11518.66|11518.66|11518.66|11518.66|11517.71|11517.71|0
1632906340000|2021-09-29 09:05:40|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|0
1632999640000|2021-09-30 11:00:40|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|0
1632906360000|2021-09-29 09:06:00|11635.96|11635.96|11630.44|11630.44|11635.96|11635.96|11630.44|11630.44|0
1632999660000|2021-09-30 11:01:00|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1632906380000|2021-09-29 09:06:20|11629.49|11629.49|11629.96|11629.96|11629.96|11629.96|11629.49|11629.49|0
1632999700000|2021-09-30 11:01:40|11518.18|11518.18|11517.71|11517.71|11518.18|11518.18|11517.71|11517.71|0
1632906450000|2021-09-29 09:07:30|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1632999720000|2021-09-30 11:02:00|11516.56|11516.56|11516.27|11516.27|11516.56|11516.56|11516.27|11516.27|0
1632906500000|2021-09-29 09:08:20|11625.9|11625.9|11617.76|11617.76|11625.9|11625.9|11617.76|11617.76|0
1632999780000|2021-09-30 11:03:00|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|0
1632906520000|2021-09-29 09:08:40|11618.49|11618.49|11619.23|11619.23|11619.23|11619.23|11618.49|11618.49|0
1632999850000|2021-09-30 11:04:10|11517.39|11517.39|11516.65|11516.65|11517.39|11517.39|11516.65|11516.65|0
1632906550000|2021-09-29 09:09:10|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1632999860000|2021-09-30 11:04:20|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1632906580000|2021-09-29 09:09:40|11618.87|11618.87|11617.76|11617.76|11618.87|11618.87|11617.76|11617.76|0
1632999940000|2021-09-30 11:05:40|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|0
1632906590000|2021-09-29 09:09:50|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1632999950000|2021-09-30 11:05:50|11516.01|11516.01|11518.08|11518.08|11518.08|11518.08|11516.01|11516.01|0
1632906660000|2021-09-29 09:11:00|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|0
1633000030000|2021-09-30 11:07:10|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|0
1632906700000|2021-09-29 09:11:40|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1633000100000|2021-09-30 11:08:20|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|0
1632906710000|2021-09-29 09:11:50|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1633000120000|2021-09-30 11:08:40|11516.96|11516.96|11517.54|11517.54|11517.54|11517.54|11516.96|11516.96|0
1632906750000|2021-09-29 09:12:30|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|11617.28|0
1633000140000|2021-09-30 11:09:00|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|0
1632906800000|2021-09-29 09:13:20|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|11616.81|0
1633000160000|2021-09-30 11:09:20|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|0
1632906900000|2021-09-29 09:15:00|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|0
1633000200000|2021-09-30 11:10:00|11520.82|11520.82|11520.34|11520.34|11520.82|11520.82|11520.34|11520.34|0
1632906930000|2021-09-29 09:15:30|11615.86|11615.86|11616.33|11616.33|11616.33|11616.33|11615.86|11615.86|0
1633000240000|2021-09-30 11:10:40|11519.87|11519.87|11519.39|11519.39|11519.87|11519.87|11519.39|11519.39|0
1632907020000|2021-09-29 09:17:00|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1633000260000|2021-09-30 11:11:00|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1632907080000|2021-09-29 09:18:00|11611.08|11611.08|11607.42|11607.42|11611.08|11611.08|11607.42|11607.42|0
1633000280000|2021-09-30 11:11:20|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|0
1632907090000|2021-09-29 09:18:10|11606.31|11606.31|11604.71|11604.71|11606.31|11606.31|11604.71|11604.71|0
1633000290000|2021-09-30 11:11:30|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1632907100000|2021-09-29 09:18:20|11603.56|11603.56|11602.54|11602.54|11603.56|11603.56|11602.54|11602.54|0
1633000300000|2021-09-30 11:11:40|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|0
1632907110000|2021-09-29 09:18:30|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1633000340000|2021-09-30 11:12:20|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|0
1632907120000|2021-09-29 09:18:40|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1633000360000|2021-09-30 11:12:40|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|0
1632907130000|2021-09-29 09:18:50|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1633000380000|2021-09-30 11:13:00|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1632907140000|2021-09-29 09:19:00|11600.51|11600.51|11599.93|11599.93|11600.51|11600.51|11599.93|11599.93|0
1633000420000|2021-09-30 11:13:40|11526.04|11526.04|11525.57|11525.57|11526.52|11526.52|11525.57|11525.57|0
1632907180000|2021-09-29 09:19:40|11598.34|11598.34|11596.74|11596.74|11598.34|11598.34|11595.55|11595.55|0
1633000430000|2021-09-30 11:13:50|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1632907210000|2021-09-29 09:20:10|11598.34|11598.34|11600.41|11600.41|11600.41|11600.41|11598.34|11598.34|0
1633000460000|2021-09-30 11:14:20|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1632907220000|2021-09-29 09:20:20|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|0
1633000470000|2021-09-30 11:14:30|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|0
1632907250000|2021-09-29 09:20:50|11598.82|11598.82|11598.35|11598.35|11598.82|11598.82|11598.35|11598.35|0
1633000490000|2021-09-30 11:14:50|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|0
1632907260000|2021-09-29 09:21:00|11596.11|11596.11|11593.78|11593.78|11596.11|11596.11|11593.78|11593.78|0
1633000500000|2021-09-30 11:15:00|11528.66|11528.66|11530.26|11530.26|11530.26|11530.26|11528.66|11528.66|0
1632907270000|2021-09-29 09:21:10|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|11593.05|0
1633000510000|2021-09-30 11:15:10|11531.45|11531.45|11527.3|11527.3|11531.45|11531.45|11527.3|11527.3|0
1632907330000|2021-09-29 09:22:10|11592.57|11592.57|11593.05|11593.05|11593.05|11593.05|11592.57|11592.57|0
1633000520000|2021-09-30 11:15:20|11526.83|11526.83|11525.23|11525.23|11526.83|11526.83|11525.23|11525.23|0
1632907350000|2021-09-29 09:22:30|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1633000540000|2021-09-30 11:15:40|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1632907380000|2021-09-29 09:23:00|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|0
1633000560000|2021-09-30 11:16:00|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|0
1632907400000|2021-09-29 09:23:20|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1633000620000|2021-09-30 11:17:00|11526.78|11526.78|11528.09|11528.09|11528.09|11528.09|11526.78|11526.78|0
1632907480000|2021-09-29 09:24:40|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1633000680000|2021-09-30 11:18:00|11527.51|11527.51|11528.25|11528.25|11528.25|11528.25|11527.51|11527.51|0
1632907500000|2021-09-29 09:25:00|11591.69|11591.69|11592.64|11592.64|11592.64|11592.64|11591.69|11591.69|0
1633000690000|2021-09-30 11:18:10|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|0
1633000760000|2021-09-30 11:19:20|11527.13|11527.13|11528.72|11528.72|11528.72|11528.72|11527.13|11527.13|0
1632907510000|2021-09-29 09:25:10|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|0
1633000800000|2021-09-30 11:20:00|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|0
1632907540000|2021-09-29 09:25:40|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1633000880000|2021-09-30 11:21:20|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1632907550000|2021-09-29 09:25:50|11594.61|11594.61|11597.8|11597.8|11597.8|11597.8|11594.61|11594.61|0
1633000890000|2021-09-30 11:21:30|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|0
1632907600000|2021-09-29 09:26:40|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|11597.07|0
1633000900000|2021-09-30 11:21:40|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|0
1632907610000|2021-09-29 09:26:50|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1633000920000|2021-09-30 11:22:00|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1632907650000|2021-09-29 09:27:30|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1633001060000|2021-09-30 11:24:20|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1632907670000|2021-09-29 09:27:50|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|0
1633001090000|2021-09-30 11:24:50|11521.86|11521.86|11521.57|11521.57|11521.86|11521.86|11521.57|11521.57|0
1632907710000|2021-09-29 09:28:30|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|0
1633001160000|2021-09-30 11:26:00|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|0
1632907750000|2021-09-29 09:29:10|11595.19|11595.19|11596.3|11596.3|11596.3|11596.3|11595.19|11595.19|0
1633001170000|2021-09-30 11:26:10|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|0
1632907800000|2021-09-29 09:30:00|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|0
1633001180000|2021-09-30 11:26:20|11518.24|11518.24|11517.64|11517.64|11518.24|11518.24|11517.64|11517.64|0
1632907810000|2021-09-29 09:30:10|11597.92|11597.92|11598.5|11598.5|11598.5|11598.5|11597.92|11597.92|0
1633001290000|2021-09-30 11:28:10|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|0
1632907880000|2021-09-29 09:31:20|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|0
1633001310000|2021-09-30 11:28:30|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|0
1632907900000|2021-09-29 09:31:40|11597.55|11597.55|11597.68|11597.68|11597.68|11597.68|11596.08|11596.08|0
1633001340000|2021-09-30 11:29:00|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|0
1632907910000|2021-09-29 09:31:50|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|0
1633001400000|2021-09-30 11:30:00|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|0
1632907930000|2021-09-29 09:32:10|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1633001460000|2021-09-30 11:31:00|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|0
1632907980000|2021-09-29 09:33:00|11595.95|11595.95|11596.69|11596.69|11596.69|11596.69|11595.95|11595.95|0
1633001520000|2021-09-30 11:32:00|11516.25|11516.25|11516.98|11516.98|11516.98|11516.98|11516.25|11516.25|0
1632907990000|2021-09-29 09:33:10|11595.95|11595.95|11595.48|11595.48|11595.95|11595.95|11595.48|11595.48|0
1633001540000|2021-09-30 11:32:20|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|0
1632908040000|2021-09-29 09:34:00|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|0
1633001570000|2021-09-30 11:32:50|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1632908070000|2021-09-29 09:34:30|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|11592.29|0
1633001610000|2021-09-30 11:33:30|11516.51|11516.51|11515.56|11515.56|11516.51|11516.51|11515.56|11515.56|0
1632908140000|2021-09-29 09:35:40|11590.69|11590.69|11589.74|11589.74|11590.69|11590.69|11589.74|11589.74|0
1633001620000|2021-09-30 11:33:40|11516.03|11516.03|11515.3|11515.3|11516.03|11516.03|11515.3|11515.3|0
1632908150000|2021-09-29 09:35:50|11588.14|11588.14|11587.03|11587.03|11588.14|11588.14|11587.03|11587.03|0
1633001700000|2021-09-30 11:35:00|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|0
1633001710000|2021-09-30 11:35:10|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|0
1633001740000|2021-09-30 11:35:40|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|0
1633001790000|2021-09-30 11:36:30|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|0
1633001800000|2021-09-30 11:36:40|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|0
1633001920000|2021-09-30 11:38:40|11510.64|11510.64|11509.3|11509.3|11510.64|11510.64|11507.7|11507.7|0
1633001940000|2021-09-30 11:39:00|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|0
1633001960000|2021-09-30 11:39:20|11508.54|11508.54|11508.82|11508.82|11508.82|11508.82|11508.54|11508.54|0
1633001970000|2021-09-30 11:39:30|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|0
1633001980000|2021-09-30 11:39:40|11509.47|11509.47|11506.75|11506.75|11509.47|11509.47|11506.75|11506.75|0
1632908180000|2021-09-29 09:36:20|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|0
1633001990000|2021-09-30 11:39:50|11505.16|11505.16|11504.43|11504.43|11505.16|11505.16|11504.43|11504.43|0
1632908190000|2021-09-29 09:36:30|11587.29|11587.29|11585.69|11585.69|11587.29|11587.29|11585.69|11585.69|0
1633002000000|2021-09-30 11:40:00|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|0
1632908230000|2021-09-29 09:37:10|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|0
1633002030000|2021-09-30 11:40:30|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|0
1632908270000|2021-09-29 09:37:50|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1633002070000|2021-09-30 11:41:10|11509.2|11509.2|11511.26|11511.26|11511.26|11511.26|11509.2|11509.2|0
1632908290000|2021-09-29 09:38:10|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|0
1633002080000|2021-09-30 11:41:20|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1632908320000|2021-09-29 09:38:40|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|0
1633002150000|2021-09-30 11:42:30|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1632908330000|2021-09-29 09:38:50|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|0
1633002160000|2021-09-30 11:42:40|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1632908350000|2021-09-29 09:39:10|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|11584.1|0
1633002200000|2021-09-30 11:43:20|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|0
1632908360000|2021-09-29 09:39:20|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|11585.05|0
1633002220000|2021-09-30 11:43:40|11508.57|11508.57|11508.09|11508.09|11508.57|11508.57|11508.09|11508.09|0
1632908390000|2021-09-29 09:39:50|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1633002230000|2021-09-30 11:43:50|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|0
1632908440000|2021-09-29 09:40:40|11582.72|11582.72|11581.12|11581.12|11582.72|11582.72|11581.12|11581.12|0
1633002250000|2021-09-30 11:44:10|11509.69|11509.69|11506.5|11506.5|11509.69|11509.69|11506.5|11506.5|0
1632908460000|2021-09-29 09:41:00|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|11579.18|0
1633002290000|2021-09-30 11:44:50|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|0
1632908480000|2021-09-29 09:41:20|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1633002300000|2021-09-30 11:45:00|11507.62|11507.62|11507.5|11507.5|11507.62|11507.62|11507.02|11507.02|0
1632908550000|2021-09-29 09:42:30|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1633002320000|2021-09-30 11:45:20|11506.38|11506.38|11505.26|11505.26|11506.38|11506.38|11505.26|11505.26|0
1632908560000|2021-09-29 09:42:40|11581.99|11581.99|11581.51|11581.51|11581.99|11581.99|11581.51|11581.51|0
1633002330000|2021-09-30 11:45:30|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|0
1632908610000|2021-09-29 09:43:30|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1633002360000|2021-09-30 11:46:00|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1632908620000|2021-09-29 09:43:40|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|0
1633002380000|2021-09-30 11:46:20|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|0
1633002430000|2021-09-30 11:47:10|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|0
1633002440000|2021-09-30 11:47:20|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|0
1633002460000|2021-09-30 11:47:40|11501.03|11501.03|11500.55|11500.55|11501.03|11501.03|11500.55|11500.55|0
1633002510000|2021-09-30 11:48:30|11500.27|11500.27|11499.79|11499.79|11500.27|11500.27|11499.79|11499.79|0
1632908640000|2021-09-29 09:44:00|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|0
1633002520000|2021-09-30 11:48:40|11498.68|11498.68|11497.95|11497.95|11498.68|11498.68|11497.95|11497.95|0
1633002530000|2021-09-30 11:48:50|11496.35|11496.35|11497.95|11497.95|11497.95|11497.95|11496.35|11496.35|0
1633002540000|2021-09-30 11:49:00|11499.06|11499.06|11498.32|11498.32|11499.06|11499.06|11498.32|11498.32|0
1633002550000|2021-09-30 11:49:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1633002620000|2021-09-30 11:50:20|11499.53|11499.53|11500.27|11500.27|11500.27|11500.27|11499.53|11499.53|0
1632908700000|2021-09-29 09:45:00|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|0
1633002630000|2021-09-30 11:50:30|11498.2|11498.2|11497.72|11497.72|11498.2|11498.2|11497.72|11497.72|0
1633002690000|2021-09-30 11:51:30|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|0
1632908730000|2021-09-29 09:45:30|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1633002700000|2021-09-30 11:51:40|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|0
1633002710000|2021-09-30 11:51:50|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1632908740000|2021-09-29 09:45:40|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|0
1633002720000|2021-09-30 11:52:00|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|0
1632908830000|2021-09-29 09:47:10|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|0
1633002730000|2021-09-30 11:52:10|11499.15|11499.15|11499.62|11499.62|11499.62|11499.62|11499.15|11499.15|0
1633002760000|2021-09-30 11:52:40|11500.73|11500.73|11500.25|11500.25|11500.73|11500.73|11500.25|11500.25|0
1632908860000|2021-09-29 09:47:40|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|0
1633002820000|2021-09-30 11:53:40|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|0
1633002860000|2021-09-30 11:54:20|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|0
1632908890000|2021-09-29 09:48:10|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|0
1633002870000|2021-09-30 11:54:30|11503.47|11503.47|11507.39|11507.39|11507.39|11507.39|11503.47|11503.47|0
1632908920000|2021-09-29 09:48:40|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1633002900000|2021-09-30 11:55:00|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|0
1632908930000|2021-09-29 09:48:50|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1633002920000|2021-09-30 11:55:20|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|0
1632908950000|2021-09-29 09:49:10|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1633002930000|2021-09-30 11:55:30|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1632908980000|2021-09-29 09:49:40|11580.8|11580.8|11577.61|11577.61|11580.8|11580.8|11577.61|11577.61|0
1633002950000|2021-09-30 11:55:50|11507.87|11507.87|11508.82|11508.82|11508.82|11508.82|11507.87|11507.87|0
1632909060000|2021-09-29 09:51:00|11577.13|11577.13|11577.61|11577.61|11577.61|11577.61|11577.13|11577.13|0
1633002970000|2021-09-30 11:56:10|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|0
1632909070000|2021-09-29 09:51:10|11581.75|11581.75|11582.23|11582.23|11582.23|11582.23|11581.75|11581.75|0
1633002990000|2021-09-30 11:56:30|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|0
1632909220000|2021-09-29 09:53:40|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|0
1633003030000|2021-09-30 11:57:10|11511.29|11511.29|11510.82|11510.82|11511.29|11511.29|11510.82|11510.82|0
1632909250000|2021-09-29 09:54:10|11578.08|11578.08|11577.35|11577.35|11578.08|11578.08|11577.35|11577.35|0
1633003070000|2021-09-30 11:57:50|11512.41|11512.41|11514.01|11514.01|11514.01|11514.01|11512.41|11512.41|0
1632909260000|2021-09-29 09:54:20|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1633003110000|2021-09-30 11:58:30|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|0
1632909280000|2021-09-29 09:54:40|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|11576.14|0
1633003140000|2021-09-30 11:59:00|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|0
1632909340000|2021-09-29 09:55:40|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1633003190000|2021-09-30 11:59:50|11512.54|11512.54|11513.41|11513.41|11513.41|11513.41|11512.54|11512.54|0
1632909360000|2021-09-29 09:56:00|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|0
1633003210000|2021-09-30 12:00:10|11515|11515|11515|11515|11515|11515|11515|11515|0
1633003240000|2021-09-30 12:00:40|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|0
1632909480000|2021-09-29 09:58:00|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1633003270000|2021-09-30 12:01:10|11516.7|11516.7|11517.81|11517.81|11517.81|11517.81|11516.7|11516.7|0
1632909500000|2021-09-29 09:58:20|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|0
1633003290000|2021-09-30 12:01:30|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|0
1632909530000|2021-09-29 09:58:50|11577|11577|11576.53|11576.53|11577|11577|11576.53|11576.53|0
1633003300000|2021-09-30 12:01:40|11516.86|11516.86|11514.99|11514.99|11516.86|11516.86|11514.99|11514.99|0
1633003320000|2021-09-30 12:02:00|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1632909550000|2021-09-29 09:59:10|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|0
1633003340000|2021-09-30 12:02:20|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|0
1632909560000|2021-09-29 09:59:20|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|0
1633003360000|2021-09-30 12:02:40|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1632909590000|2021-09-29 09:59:50|11577|11577|11578.6|11578.6|11578.6|11578.6|11577|11577|0
1633003400000|2021-09-30 12:03:20|11513.87|11513.87|11512.27|11512.27|11513.87|11513.87|11512.27|11512.27|0
1632909620000|2021-09-29 10:00:20|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1633003440000|2021-09-30 12:04:00|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1632909690000|2021-09-29 10:01:30|11577|11577|11576.27|11576.27|11577|11577|11576.27|11576.27|0
1633003450000|2021-09-30 12:04:10|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|0
1632909710000|2021-09-29 10:01:50|11575.69|11575.69|11577.29|11577.29|11577.29|11577.29|11575.69|11575.69|0
1633003460000|2021-09-30 12:04:20|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1632909720000|2021-09-29 10:02:00|11575.69|11575.69|11577.29|11577.29|11577.29|11577.29|11575.69|11575.69|0
1633003500000|2021-09-30 12:05:00|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|0
1632909750000|2021-09-29 10:02:30|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|11578.88|0
1633003530000|2021-09-30 12:05:30|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|0
1632909760000|2021-09-29 10:02:40|11579.36|11579.36|11580.31|11580.31|11580.31|11580.31|11579.36|11579.36|0
1633003540000|2021-09-30 12:05:40|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1632909770000|2021-09-29 10:02:50|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|0
1633003570000|2021-09-30 12:06:10|11505.77|11505.77|11502.58|11502.58|11505.77|11505.77|11502.58|11502.58|0
1632909780000|2021-09-29 10:03:00|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1633003580000|2021-09-30 12:06:20|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|0
1632909800000|2021-09-29 10:03:20|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|0
1633003610000|2021-09-30 12:06:50|11501|11501|11501|11501|11501|11501|11501|11501|0
1632909840000|2021-09-29 10:04:00|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|0
1633003630000|2021-09-30 12:07:10|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|0
1632909860000|2021-09-29 10:04:20|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1633003640000|2021-09-30 12:07:20|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|0
1632909890000|2021-09-29 10:04:50|11584.13|11584.13|11584.61|11584.61|11584.61|11584.61|11584.13|11584.13|0
1633003650000|2021-09-30 12:07:30|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|0
1632909900000|2021-09-29 10:05:00|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|0
1633003680000|2021-09-30 12:08:00|11496.88|11496.88|11497.36|11497.36|11497.36|11497.36|11496.88|11496.88|0
1632909970000|2021-09-29 10:06:10|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1633003700000|2021-09-30 12:08:20|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1632910010000|2021-09-29 10:06:50|11584.22|11584.22|11585.85|11585.85|11585.85|11585.85|11584.22|11584.22|0
1633003710000|2021-09-30 12:08:30|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1632910020000|2021-09-29 10:07:00|11586.33|11586.33|11588.54|11588.54|11588.54|11588.54|11586.33|11586.33|0
1633003720000|2021-09-30 12:08:40|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|0
1632910030000|2021-09-29 10:07:10|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1633004040000|2021-09-30 12:14:00|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1632910090000|2021-09-29 10:08:10|11590.38|11590.38|11593.57|11593.57|11593.57|11593.57|11590.38|11590.38|0
1633004100000|2021-09-30 12:15:00|11496.08|11496.08|11496.55|11496.55|11496.55|11496.55|11496.08|11496.08|0
1632910100000|2021-09-29 10:08:20|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|0
1633004110000|2021-09-30 12:15:10|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1632910120000|2021-09-29 10:08:40|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1633004140000|2021-09-30 12:15:40|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1632910170000|2021-09-29 10:09:30|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|0
1633004170000|2021-09-30 12:16:10|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|0
1633004360000|2021-09-30 12:19:20|11500.85|11500.85|11501.59|11501.59|11501.59|11501.59|11500.85|11500.85|0
1632910230000|2021-09-29 10:10:30|11596.76|11596.76|11596.76|11596.76|11597.72|11597.72|11596.76|11596.76|0
1633004370000|2021-09-30 12:19:30|11500.85|11500.85|11501.11|11501.11|11501.59|11501.59|11500.85|11500.85|0
1632910250000|2021-09-29 10:10:50|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1633004380000|2021-09-30 12:19:40|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1632910260000|2021-09-29 10:11:00|11597.24|11597.24|11595.64|11595.64|11597.24|11597.24|11595.64|11595.64|0
1633004400000|2021-09-30 12:20:00|11498.33|11498.33|11496.73|11496.73|11498.33|11498.33|11496.73|11496.73|0
1632910270000|2021-09-29 10:11:10|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|0
1633004460000|2021-09-30 12:21:00|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|0
1632910280000|2021-09-29 10:11:20|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1633004470000|2021-09-30 12:21:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1632910300000|2021-09-29 10:11:40|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|0
1633004540000|2021-09-30 12:22:20|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|0
1632910310000|2021-09-29 10:11:50|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|11593.57|0
1633004550000|2021-09-30 12:22:30|11500.23|11500.23|11501.34|11501.34|11501.34|11501.34|11500.23|11500.23|0
1632910380000|2021-09-29 10:13:00|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1633004560000|2021-09-30 12:22:40|11501.62|11501.62|11502.83|11502.83|11502.83|11502.83|11501.62|11501.62|0
1632910410000|2021-09-29 10:13:30|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|0
1633004570000|2021-09-30 12:22:50|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|0
1632910430000|2021-09-29 10:13:50|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|11597.38|0
1633004580000|2021-09-30 12:23:00|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11503.31|11503.31|0
1632910460000|2021-09-29 10:14:20|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|0
1633004630000|2021-09-30 12:23:50|11503.31|11503.31|11502.2|11502.2|11503.31|11503.31|11502.2|11502.2|0
1632910470000|2021-09-29 10:14:30|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|0
1633004650000|2021-09-30 12:24:10|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|0
1632910480000|2021-09-29 10:14:40|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|11598.79|0
1633004660000|2021-09-30 12:24:20|11500.99|11500.99|11499.88|11499.88|11500.99|11500.99|11499.88|11499.88|0
1632910490000|2021-09-29 10:14:50|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|11600.39|0
1633004670000|2021-09-30 12:24:30|11498.29|11498.29|11496.13|11496.13|11498.29|11498.29|11496.13|11496.13|0
1632910540000|2021-09-29 10:15:40|11599.28|11599.28|11598.17|11598.17|11599.28|11599.28|11598.17|11598.17|0
1633004680000|2021-09-30 12:24:40|11492.94|11492.94|11492.46|11492.46|11492.94|11492.94|11492.46|11492.46|0
1632910620000|2021-09-29 10:17:00|11597.44|11597.44|11596.7|11596.7|11597.44|11597.44|11596.7|11596.7|0
1633004690000|2021-09-30 12:24:50|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|0
1632910630000|2021-09-29 10:17:10|11595.11|11595.11|11594.37|11594.37|11595.11|11595.11|11594.37|11594.37|0
1633004730000|2021-09-30 12:25:30|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|0
1632910680000|2021-09-29 10:18:00|11592.78|11592.78|11591.19|11591.19|11592.78|11592.78|11591.19|11591.19|0
1633004760000|2021-09-30 12:26:00|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|0
1632910720000|2021-09-29 10:18:40|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1633004930000|2021-09-30 12:28:50|11492.08|11492.08|11491.6|11491.6|11492.08|11492.08|11491.6|11491.6|0
1632910730000|2021-09-29 10:18:50|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|0
1633004940000|2021-09-30 12:29:00|11488.41|11488.41|11489|11489|11489|11489|11488.41|11488.41|0
1632910790000|2021-09-29 10:19:50|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|11588.52|0
1633004950000|2021-09-30 12:29:10|11488.14|11488.14|11487.85|11487.85|11488.14|11488.14|11487.85|11487.85|0
1632910800000|2021-09-29 10:20:00|11588.04|11588.04|11583.02|11583.02|11588.04|11588.04|11583.02|11583.02|0
1633004970000|2021-09-30 12:29:30|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1632910830000|2021-09-29 10:20:30|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1633005000000|2021-09-30 12:30:00|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|0
1632910860000|2021-09-29 10:21:00|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|0
1633005010000|2021-09-30 12:30:10|11486.9|11486.9|11486.42|11486.42|11486.9|11486.9|11486.42|11486.42|0
1632910910000|2021-09-29 10:21:50|11584.63|11584.63|11585.58|11585.58|11585.58|11585.58|11584.63|11584.63|0
1633005030000|2021-09-30 12:30:30|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1632910920000|2021-09-29 10:22:00|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|0
1633005040000|2021-09-30 12:30:40|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|0
1632910960000|2021-09-29 10:22:40|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|0
1633005050000|2021-09-30 12:30:50|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1632910980000|2021-09-29 10:23:00|11583.22|11583.22|11582.94|11582.94|11583.22|11583.22|11582.94|11582.94|0
1633005060000|2021-09-30 12:31:00|11489.45|11489.45|11490.64|11490.64|11490.64|11490.64|11489.45|11489.45|0
1632910990000|2021-09-29 10:23:10|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|0
1633005070000|2021-09-30 12:31:10|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|0
1632911070000|2021-09-29 10:24:30|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|0
1633005080000|2021-09-30 12:31:20|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|0
1632911160000|2021-09-29 10:26:00|11584.27|11584.27|11582.2|11582.2|11584.27|11584.27|11582.2|11582.2|0
1633005100000|2021-09-30 12:31:40|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|0
1632911220000|2021-09-29 10:27:00|11581.73|11581.73|11580.77|11580.77|11581.73|11581.73|11580.77|11580.77|0
1633005110000|2021-09-30 12:31:50|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1632911230000|2021-09-29 10:27:10|11581.25|11581.25|11582.36|11582.36|11582.36|11582.36|11581.25|11581.25|0
1633005120000|2021-09-30 12:32:00|11495.03|11495.03|11496.24|11496.24|11496.24|11496.24|11495.03|11495.03|0
1632911250000|2021-09-29 10:27:30|11583.31|11583.31|11583.6|11583.6|11583.6|11583.6|11583.31|11583.31|0
1633005140000|2021-09-30 12:32:20|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|0
1632911260000|2021-09-29 10:27:40|11582|11582|11582|11582|11582|11582|11582|11582|0
1633005150000|2021-09-30 12:32:30|11497.19|11497.19|11500.38|11500.38|11500.38|11500.38|11497.19|11497.19|0
1633005180000|2021-09-30 12:33:00|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|0
1633005190000|2021-09-30 12:33:10|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1633005200000|2021-09-30 12:33:20|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|0
1633005250000|2021-09-30 12:34:10|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1632911310000|2021-09-29 10:28:30|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1633005260000|2021-09-30 12:34:20|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|0
1633005270000|2021-09-30 12:34:30|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|0
1632911320000|2021-09-29 10:28:40|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1633005280000|2021-09-30 12:34:40|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|0
1632911360000|2021-09-29 10:29:20|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|11579.93|0
1633005310000|2021-09-30 12:35:10|11499|11499|11502.19|11502.19|11502.19|11502.19|11499|11499|0
1632911390000|2021-09-29 10:29:50|11578.34|11578.34|11577.86|11577.86|11578.34|11578.34|11577.86|11577.86|0
1633005340000|2021-09-30 12:35:40|11501.55|11501.55|11504.68|11504.68|11504.68|11504.68|11501.55|11501.55|0
1632911410000|2021-09-29 10:30:10|11578.45|11578.45|11577.26|11577.26|11578.45|11578.45|11577.26|11577.26|0
1633005360000|2021-09-30 12:36:00|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11503.41|11503.41|0
1632911430000|2021-09-29 10:30:30|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1633005370000|2021-09-30 12:36:10|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|0
1632911450000|2021-09-29 10:30:50|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|11577.28|0
1633005390000|2021-09-30 12:36:30|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|0
1632911460000|2021-09-29 10:31:00|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1633005430000|2021-09-30 12:37:10|11505.32|11505.32|11505.32|11505.32|11505.32|11505.32|11504.84|11504.84|0
1632911490000|2021-09-29 10:31:30|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1633005460000|2021-09-30 12:37:40|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|0
1632911530000|2021-09-29 10:32:10|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1633005470000|2021-09-30 12:37:50|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|0
1632911540000|2021-09-29 10:32:20|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|11579.17|0
1633005480000|2021-09-30 12:38:00|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1632911560000|2021-09-29 10:32:40|11579.64|11579.64|11579.38|11579.38|11580.12|11580.12|11579.38|11579.38|0
1633005540000|2021-09-30 12:39:00|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1632911570000|2021-09-29 10:32:50|11581.69|11581.69|11578.5|11578.5|11581.69|11581.69|11578.5|11578.5|0
1633005550000|2021-09-30 12:39:10|11503.25|11503.25|11502.77|11502.77|11503.25|11503.25|11502.77|11502.77|0
1632911580000|2021-09-29 10:33:00|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|0
1633005560000|2021-09-30 12:39:20|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|0
1632911610000|2021-09-29 10:33:30|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1633005610000|2021-09-30 12:40:10|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|0
1632911620000|2021-09-29 10:33:40|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|0
1633005630000|2021-09-30 12:40:30|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|0
1632911630000|2021-09-29 10:33:50|11575.69|11575.69|11574.1|11574.1|11575.69|11575.69|11574.1|11574.1|0
1633005670000|2021-09-30 12:41:10|11503.72|11503.72|11504.2|11504.2|11504.2|11504.2|11503.72|11503.72|0
1632911640000|2021-09-29 10:34:00|11572.5|11572.5|11571.07|11571.07|11572.5|11572.5|11571.07|11571.07|0
1633005740000|2021-09-30 12:42:20|11503.72|11503.72|11503.25|11503.25|11503.72|11503.72|11503.25|11503.25|0
1632911670000|2021-09-29 10:34:30|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1633005760000|2021-09-30 12:42:40|11503.72|11503.72|11502.57|11502.57|11503.72|11503.72|11502.57|11502.57|0
1632911680000|2021-09-29 10:34:40|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|0
1633005790000|2021-09-30 12:43:10|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|0
1632911710000|2021-09-29 10:35:10|11569.97|11569.97|11574.75|11574.75|11574.75|11574.75|11569.97|11569.97|0
1633005840000|2021-09-30 12:44:00|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1632911730000|2021-09-29 10:35:30|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|0
1633005860000|2021-09-30 12:44:20|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1632911760000|2021-09-29 10:36:00|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|0
1633005910000|2021-09-30 12:45:10|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|0
1632911820000|2021-09-29 10:37:00|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|0
1633005930000|2021-09-30 12:45:30|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|0
1632911850000|2021-09-29 10:37:30|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1633005940000|2021-09-30 12:45:40|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1632911860000|2021-09-29 10:37:40|11578.36|11578.36|11580.2|11580.2|11580.2|11580.2|11578.36|11578.36|0
1633005960000|2021-09-30 12:46:00|11496.69|11496.69|11497.33|11497.33|11497.33|11497.33|11496.69|11496.69|0
1632911870000|2021-09-29 10:37:50|11583.39|11583.39|11584.35|11584.35|11584.35|11584.35|11583.39|11583.39|0
1633006030000|2021-09-30 12:47:10|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1632911880000|2021-09-29 10:38:00|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1633006060000|2021-09-30 12:47:40|11499.08|11499.08|11499.82|11499.82|11499.82|11499.82|11499.08|11499.08|0
1632911910000|2021-09-29 10:38:30|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|0
1633006100000|2021-09-30 12:48:20|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|0
1632911930000|2021-09-29 10:38:50|11590.66|11590.66|11589.54|11589.54|11590.66|11590.66|11589.06|11589.06|0
1633006160000|2021-09-30 12:49:20|11497.49|11497.49|11495.89|11495.89|11497.49|11497.49|11495.89|11495.89|0
1632911960000|2021-09-29 10:39:20|11589.78|11589.78|11596.16|11596.16|11596.16|11596.16|11589.78|11589.78|0
1633006190000|2021-09-30 12:49:50|11497.49|11497.49|11495.25|11495.25|11497.49|11497.49|11495.25|11495.25|0
1632911970000|2021-09-29 10:39:30|11597.63|11597.63|11598.36|11598.36|11598.36|11598.36|11597.63|11597.63|0
1633006200000|2021-09-30 12:50:00|11493.66|11493.66|11491.81|11491.81|11493.66|11493.66|11491.81|11491.81|0
1632912020000|2021-09-29 10:40:20|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1633006210000|2021-09-30 12:50:10|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1632912030000|2021-09-29 10:40:30|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1633006220000|2021-09-30 12:50:20|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1633006230000|2021-09-30 12:50:30|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|0
1632912050000|2021-09-29 10:40:50|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1633006260000|2021-09-30 12:51:00|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|0
1632912120000|2021-09-29 10:42:00|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|0
1633006290000|2021-09-30 12:51:30|11492.29|11492.29|11493.89|11493.89|11493.89|11493.89|11492.29|11492.29|0
1632912170000|2021-09-29 10:42:50|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|0
1633006300000|2021-09-30 12:51:40|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|0
1632912180000|2021-09-29 10:43:00|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|0
1633006340000|2021-09-30 12:52:20|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|0
1633006440000|2021-09-30 12:54:00|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|0
1632912190000|2021-09-29 10:43:10|11602.89|11602.89|11602.41|11602.41|11602.89|11602.89|11602.41|11602.41|0
1633006450000|2021-09-30 12:54:10|11494.65|11494.65|11495.23|11495.23|11495.23|11495.23|11494.65|11494.65|0
1632912220000|2021-09-29 10:43:40|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|11601.68|0
1633006480000|2021-09-30 12:54:40|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|0
1632912300000|2021-09-29 10:45:00|11600.08|11600.08|11600.66|11600.66|11600.66|11600.66|11600.08|11600.08|0
1633006490000|2021-09-30 12:54:50|11495.23|11495.23|11493.63|11493.63|11495.23|11495.23|11493.63|11493.63|0
1632912350000|2021-09-29 10:45:50|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|0
1633006510000|2021-09-30 12:55:10|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|0
1632912360000|2021-09-29 10:46:00|11603.36|11603.36|11601.76|11601.76|11603.36|11603.36|11601.76|11601.76|0
1633006550000|2021-09-30 12:55:50|11492.9|11492.9|11493.37|11493.37|11493.37|11493.37|11492.9|11492.9|0
1632912380000|2021-09-29 10:46:20|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1633006560000|2021-09-30 12:56:00|11492.9|11492.9|11491.3|11491.3|11492.9|11492.9|11491.3|11491.3|0
1632912400000|2021-09-29 10:46:40|11599.92|11599.92|11598.08|11598.08|11599.92|11599.92|11598.08|11598.08|0
1633006570000|2021-09-30 12:56:10|11490.71|11490.71|11492.3|11492.3|11493.9|11493.9|11490.71|11490.71|0
1632912410000|2021-09-29 10:46:50|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|11597.61|0
1633006590000|2021-09-30 12:56:30|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1632912430000|2021-09-29 10:47:10|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1633006660000|2021-09-30 12:57:40|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|0
1632912440000|2021-09-29 10:47:20|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|0
1633006710000|2021-09-30 12:58:30|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|0
1632912510000|2021-09-29 10:48:30|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1633006720000|2021-09-30 12:58:40|11492.47|11492.47|11490.88|11490.88|11492.47|11492.47|11490.88|11490.88|0
1632912520000|2021-09-29 10:48:40|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|0
1633006730000|2021-09-30 12:58:50|11490.4|11490.4|11486.49|11486.49|11490.4|11490.4|11486.49|11486.49|0
1632912530000|2021-09-29 10:48:50|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|11597.98|0
1633006750000|2021-09-30 12:59:10|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1633006770000|2021-09-30 12:59:30|11486.01|11486.01|11485.54|11485.54|11486.01|11486.01|11485.54|11485.54|0
1633006790000|2021-09-30 12:59:50|11485.25|11485.25|11484.77|11484.77|11485.25|11485.25|11484.77|11484.77|0
1633006800000|2021-09-30 13:00:00|11485.72|11485.72|11487.27|11487.27|11487.27|11487.27|11485.72|11485.72|0
1632912610000|2021-09-29 10:50:10|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|11596.38|0
1633006840000|2021-09-30 13:00:40|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1632912630000|2021-09-29 10:50:30|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1633006860000|2021-09-30 13:01:00|11486.79|11486.79|11484.56|11484.56|11486.79|11486.79|11484.56|11484.56|0
1633006870000|2021-09-30 13:01:10|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|0
1632912700000|2021-09-29 10:51:40|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|0
1633006890000|2021-09-30 13:01:30|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1632912730000|2021-09-29 10:52:10|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1633006910000|2021-09-30 13:01:50|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|0
1632912740000|2021-09-29 10:52:20|11596|11596|11596|11596|11596|11596|11596|11596|0
1633006920000|2021-09-30 13:02:00|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|0
1632912760000|2021-09-29 10:52:40|11594.89|11594.89|11596|11596|11597.1|11597.1|11594.89|11594.89|0
1633006940000|2021-09-30 13:02:20|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1632912770000|2021-09-29 10:52:50|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1633006950000|2021-09-30 13:02:30|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|0
1632912810000|2021-09-29 10:53:30|11597.85|11597.85|11597.61|11597.61|11597.85|11597.85|11597.61|11597.61|0
1633006960000|2021-09-30 13:02:40|11483.61|11483.61|11484.08|11484.08|11484.08|11484.08|11483.61|11483.61|0
1632912820000|2021-09-29 10:53:40|11598.72|11598.72|11597.61|11597.61|11598.72|11598.72|11597.61|11597.61|0
1633006970000|2021-09-30 13:02:50|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1632912830000|2021-09-29 10:53:50|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|11599.21|0
1633006980000|2021-09-30 13:03:00|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1632912880000|2021-09-29 10:54:40|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1633006990000|2021-09-30 13:03:10|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|0
1633007020000|2021-09-30 13:03:40|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1632912910000|2021-09-29 10:55:10|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.2|11598.2|0
1633007030000|2021-09-30 13:03:50|11477.87|11477.87|11474.84|11474.84|11477.87|11477.87|11474.84|11474.84|0
1633007040000|2021-09-30 13:04:00|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|0
1633007050000|2021-09-30 13:04:10|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1633007070000|2021-09-30 13:04:30|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|0
1633007080000|2021-09-30 13:04:40|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|0
1632912930000|2021-09-29 10:55:30|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|0
1633007090000|2021-09-30 13:04:50|11471.44|11471.44|11469.71|11469.71|11471.44|11471.44|11469.71|11469.71|0
1632912940000|2021-09-29 10:55:40|11598.68|11598.68|11596.84|11596.84|11598.68|11598.68|11596.84|11596.84|0
1633007100000|2021-09-30 13:05:00|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|0
1632912950000|2021-09-29 10:55:50|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1633007120000|2021-09-30 13:05:20|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|0
1632913010000|2021-09-29 10:56:50|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|0
1633007140000|2021-09-30 13:05:40|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1632913020000|2021-09-29 10:57:00|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1633007150000|2021-09-30 13:05:50|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|0
1632913040000|2021-09-29 10:57:20|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1633007160000|2021-09-30 13:06:00|11469.3|11469.3|11469.88|11469.88|11469.88|11469.88|11469.3|11469.3|0
1632913100000|2021-09-29 10:58:20|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|0
1633007170000|2021-09-30 13:06:10|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|0
1632913120000|2021-09-29 10:58:40|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|0
1633007180000|2021-09-30 13:06:20|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|0
1632913140000|2021-09-29 10:59:00|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|0
1633007190000|2021-09-30 13:06:30|11469.28|11469.28|11470.88|11470.88|11470.88|11470.88|11469.28|11469.28|0
1632913150000|2021-09-29 10:59:10|11587.59|11587.59|11589.18|11589.18|11589.18|11589.18|11587.59|11587.59|0
1633007210000|2021-09-30 13:06:50|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|0
1632913200000|2021-09-29 11:00:00|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1633007220000|2021-09-30 13:07:00|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|0
1632913220000|2021-09-29 11:00:20|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|0
1633007230000|2021-09-30 13:07:10|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|0
1632913290000|2021-09-29 11:01:30|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1633007260000|2021-09-30 13:07:40|11472.14|11472.14|11472.62|11472.62|11472.62|11472.62|11472.14|11472.14|0
1632913310000|2021-09-29 11:01:50|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|0
1633007280000|2021-09-30 13:08:00|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1632913360000|2021-09-29 11:02:40|11588.25|11588.25|11585.71|11585.71|11588.25|11588.25|11585.71|11585.71|0
1633007290000|2021-09-30 13:08:10|11472.61|11472.61|11473.08|11473.08|11473.08|11473.08|11472.61|11472.61|0
1632913400000|2021-09-29 11:03:20|11584.98|11584.98|11582.26|11582.26|11584.98|11584.98|11581.78|11581.78|0
1633007320000|2021-09-30 13:08:40|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|0
1632913410000|2021-09-29 11:03:30|11581.14|11581.14|11579.07|11579.07|11581.14|11581.14|11579.07|11579.07|0
1633007330000|2021-09-30 13:08:50|11476.27|11476.27|11475.16|11475.16|11476.27|11476.27|11475.16|11475.16|0
1632913440000|2021-09-29 11:04:00|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|0
1633007410000|2021-09-30 13:10:10|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|0
1632913500000|2021-09-29 11:05:00|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|0
1633007470000|2021-09-30 13:11:10|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|0
1632913530000|2021-09-29 11:05:30|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|0
1633007530000|2021-09-30 13:12:10|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|0
1633007570000|2021-09-30 13:12:50|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633007640000|2021-09-30 13:14:00|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|0
1633007650000|2021-09-30 13:14:10|11472.46|11472.46|11472.46|11472.46|11474.06|11474.06|11472.46|11472.46|0
1633007690000|2021-09-30 13:14:50|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|0
1633007700000|2021-09-30 13:15:00|11475.37|11475.37|11476.96|11476.96|11476.96|11476.96|11475.37|11475.37|0
1633007710000|2021-09-30 13:15:10|11477.44|11477.44|11477.44|11477.44|11477.91|11477.91|11477.44|11477.44|0
1633007740000|2021-09-30 13:15:40|11476.8|11476.8|11476.32|11476.32|11476.8|11476.8|11476.32|11476.32|0
1633007750000|2021-09-30 13:15:50|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|0
1633007760000|2021-09-30 13:16:00|11477.4|11477.4|11475.8|11475.8|11477.4|11477.4|11475.8|11475.8|0
1632913580000|2021-09-29 11:06:20|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|0
1633007810000|2021-09-30 13:16:50|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1633007820000|2021-09-30 13:17:00|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|0
1632913590000|2021-09-29 11:06:30|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1633007830000|2021-09-30 13:17:10|11475.8|11475.8|11474.2|11474.2|11475.8|11475.8|11474.2|11474.2|0
1632913630000|2021-09-29 11:07:10|11577.65|11577.65|11576.91|11576.91|11577.65|11577.65|11576.91|11576.91|0
1633007840000|2021-09-30 13:17:20|11473.1|11473.1|11472.14|11472.14|11473.1|11473.1|11472.14|11472.14|0
1632913680000|2021-09-29 11:08:00|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|11577.39|0
1633007850000|2021-09-30 13:17:30|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|0
1632913750000|2021-09-29 11:09:10|11575.79|11575.79|11573.69|11573.69|11575.79|11575.79|11573.69|11573.69|0
1633007860000|2021-09-30 13:17:40|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1632913840000|2021-09-29 11:10:40|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|0
1633007880000|2021-09-30 13:18:00|11473.57|11473.57|11474.05|11474.05|11474.05|11474.05|11473.57|11473.57|0
1632913880000|2021-09-29 11:11:20|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1633007890000|2021-09-30 13:18:10|11475.64|11475.64|11476.12|11476.12|11476.12|11476.12|11475.64|11475.64|0
1632913900000|2021-09-29 11:11:40|11573.67|11573.67|11574.4|11574.4|11574.4|11574.4|11573.67|11573.67|0
1633007940000|2021-09-30 13:19:00|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|0
1632913910000|2021-09-29 11:11:50|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|0
1633008000000|2021-09-30 13:20:00|11476.12|11476.12|11475.64|11475.64|11476.12|11476.12|11475.64|11475.64|0
1632913920000|2021-09-29 11:12:00|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|0
1633008020000|2021-09-30 13:20:20|11476.51|11476.51|11476.8|11476.8|11476.8|11476.8|11476.51|11476.51|0
1632913930000|2021-09-29 11:12:10|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|0
1633008070000|2021-09-30 13:21:10|11475.69|11475.69|11476.8|11476.8|11476.8|11476.8|11475.69|11475.69|0
1632913950000|2021-09-29 11:12:30|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1633008080000|2021-09-30 13:21:20|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|0
1632914140000|2021-09-29 11:15:40|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|0
1633008090000|2021-09-30 13:21:30|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|0
1632914150000|2021-09-29 11:15:50|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1633008110000|2021-09-30 13:21:50|11480.07|11480.07|11482.13|11482.13|11482.13|11482.13|11480.07|11480.07|0
1632914240000|2021-09-29 11:17:20|11575.36|11575.36|11573.82|11573.82|11575.36|11575.36|11573.82|11573.82|0
1633008140000|2021-09-30 13:22:20|11483.73|11483.73|11484.68|11484.68|11484.68|11484.68|11483.73|11483.73|0
1632914250000|2021-09-29 11:17:30|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|0
1633008170000|2021-09-30 13:22:50|11484.21|11484.21|11483.57|11483.57|11484.21|11484.21|11483.57|11483.57|0
1632914260000|2021-09-29 11:17:40|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1633008190000|2021-09-30 13:23:10|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|0
1632914270000|2021-09-29 11:17:50|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1633008200000|2021-09-30 13:23:20|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|0
1632914300000|2021-09-29 11:18:20|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1633008250000|2021-09-30 13:24:10|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|0
1632914310000|2021-09-29 11:18:30|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|11572.39|0
1633008270000|2021-09-30 13:24:30|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1632914350000|2021-09-29 11:19:10|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|0
1633008310000|2021-09-30 13:25:10|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1632914390000|2021-09-29 11:19:50|11571.18|11571.18|11569.59|11569.59|11571.18|11571.18|11569.59|11569.59|0
1633008320000|2021-09-30 13:25:20|11478.66|11478.66|11476.59|11476.59|11478.66|11478.66|11476.59|11476.59|0
1633008330000|2021-09-30 13:25:30|11475|11475|11473.4|11473.4|11475|11475|11473.4|11473.4|0
1632914400000|2021-09-29 11:20:00|11566.4|11566.4|11562.59|11562.59|11566.4|11566.4|11562.59|11562.59|0
1633008340000|2021-09-30 13:25:40|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|0
1632914410000|2021-09-29 11:20:10|11564.19|11564.19|11563.71|11563.71|11564.19|11564.19|11563.71|11563.71|0
1633008370000|2021-09-30 13:26:10|11478.19|11478.19|11477.71|11477.71|11478.19|11478.19|11477.71|11477.71|0
1632914420000|2021-09-29 11:20:20|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|11562.85|0
1633008390000|2021-09-30 13:26:30|11478.9|11478.9|11478.31|11478.31|11478.9|11478.9|11478.31|11478.31|0
1632914430000|2021-09-29 11:20:30|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|0
1633008400000|2021-09-30 13:26:40|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|0
1632914460000|2021-09-29 11:21:00|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|0
1633008410000|2021-09-30 13:26:50|11477.44|11477.44|11478.04|11478.04|11478.04|11478.04|11477.44|11477.44|0
1632914470000|2021-09-29 11:21:10|11558.92|11558.92|11559.4|11559.4|11559.4|11559.4|11558.92|11558.92|0
1633008420000|2021-09-30 13:27:00|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|0
1632914540000|2021-09-29 11:22:20|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|11560.13|0
1633008430000|2021-09-30 13:27:10|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1632914600000|2021-09-29 11:23:20|11560.42|11560.42|11560.13|11560.13|11560.42|11560.42|11560.13|11560.13|0
1633008460000|2021-09-30 13:27:40|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|0
1632914610000|2021-09-29 11:23:30|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|0
1633008470000|2021-09-30 13:27:50|11476.43|11476.43|11475.96|11475.96|11476.43|11476.43|11475.96|11475.96|0
1632914660000|2021-09-29 11:24:20|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1633008480000|2021-09-30 13:28:00|11477.07|11477.07|11476.92|11476.92|11477.07|11477.07|11475.8|11475.8|0
1632914670000|2021-09-29 11:24:30|11557.59|11557.59|11555.99|11555.99|11557.59|11557.59|11555.99|11555.99|0
1633008520000|2021-09-30 13:28:40|11476.44|11476.44|11477.04|11477.04|11477.04|11477.04|11476.44|11476.44|0
1633008530000|2021-09-30 13:28:50|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1633008560000|2021-09-30 13:29:20|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|0
1633008580000|2021-09-30 13:29:40|11476.24|11476.24|11475.03|11475.03|11476.24|11476.24|11475.03|11475.03|0
1633008590000|2021-09-30 13:29:50|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|0
1633008600000|2021-09-30 13:30:00|11477.73|11477.73|11480.7|11480.7|11480.7|11480.7|11477.73|11477.73|0
1633008610000|2021-09-30 13:30:10|11483.89|11483.89|11485.48|11485.48|11485.48|11485.48|11483.89|11483.89|0
1633008620000|2021-09-30 13:30:20|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|0
1633008630000|2021-09-30 13:30:30|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|0
1633008640000|2021-09-30 13:30:40|11491.22|11491.22|11490.75|11490.75|11491.7|11491.7|11490.75|11490.75|0
1632914680000|2021-09-29 11:24:40|11557.59|11557.59|11559.18|11559.18|11559.18|11559.18|11557.59|11557.59|0
1633008660000|2021-09-30 13:31:00|11489.15|11489.15|11489.89|11489.89|11489.89|11489.89|11489.15|11489.15|0
1632914700000|2021-09-29 11:25:00|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1633008670000|2021-09-30 13:31:10|11490.36|11490.36|11488.29|11488.29|11490.36|11490.36|11488.29|11488.29|0
1632914760000|2021-09-29 11:26:00|11559.81|11559.81|11560.29|11560.29|11560.29|11560.29|11559.81|11559.81|0
1633008690000|2021-09-30 13:31:30|11486.69|11486.69|11485.83|11485.83|11486.69|11486.69|11485.1|11485.1|0
1632914780000|2021-09-29 11:26:20|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|11560.77|0
1633008700000|2021-09-30 13:31:40|11486.31|11486.31|11493.26|11493.26|11493.26|11493.26|11486.31|11486.31|0
1633008710000|2021-09-30 13:31:50|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|0
1633008720000|2021-09-30 13:32:00|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|0
1632914850000|2021-09-29 11:27:30|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1633008730000|2021-09-30 13:32:10|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|0
1632914860000|2021-09-29 11:27:40|11559.81|11559.81|11561.02|11561.02|11561.02|11561.02|11559.81|11559.81|0
1633008740000|2021-09-30 13:32:20|11499.45|11499.45|11506.94|11506.94|11506.94|11506.94|11499.45|11499.45|0
1632914880000|2021-09-29 11:28:00|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|0
1633008750000|2021-09-30 13:32:30|11507.41|11507.41|11504.23|11504.23|11507.41|11507.41|11504.23|11504.23|0
1632914990000|2021-09-29 11:29:50|11559.97|11559.97|11559.68|11559.68|11559.97|11559.97|11559.68|11559.68|0
1633008760000|2021-09-30 13:32:40|11503.76|11503.76|11500.1|11500.1|11503.76|11503.76|11500.1|11500.1|0
1633008770000|2021-09-30 13:32:50|11499.37|11499.37|11497.3|11497.3|11499.37|11499.37|11497.3|11497.3|0
1632915000000|2021-09-29 11:30:00|11556.49|11556.49|11554.9|11554.9|11556.49|11556.49|11554.9|11554.9|0
1633008780000|2021-09-30 13:33:00|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|0
1632915020000|2021-09-29 11:30:20|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|0
1633008790000|2021-09-30 13:33:10|11494.26|11494.26|11491.07|11491.07|11494.26|11494.26|11491.07|11491.07|0
1632915080000|2021-09-29 11:31:20|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|0
1633008800000|2021-09-30 13:33:20|11490.49|11490.49|11488.42|11488.42|11490.49|11490.49|11488.42|11488.42|0
1632915120000|2021-09-29 11:32:00|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|0
1633008810000|2021-09-30 13:33:30|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|0
1632915160000|2021-09-29 11:32:40|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|11559.52|0
1633008830000|2021-09-30 13:33:50|11488.42|11488.42|11487.32|11487.32|11488.42|11488.42|11487.32|11487.32|0
1632915210000|2021-09-29 11:33:30|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|11560.62|0
1633008850000|2021-09-30 13:34:10|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|0
1632915250000|2021-09-29 11:34:10|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|0
1633008860000|2021-09-30 13:34:20|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|0
1632915290000|2021-09-29 11:34:50|11561.29|11561.29|11562.95|11562.95|11562.95|11562.95|11560.71|11560.71|0
1633008870000|2021-09-30 13:34:30|11486.21|11486.21|11484.61|11484.61|11486.21|11486.21|11484.61|11484.61|0
1632915300000|2021-09-29 11:35:00|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|0
1633008890000|2021-09-30 13:34:50|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1632915310000|2021-09-29 11:35:10|11562.47|11562.47|11563.05|11563.05|11563.05|11563.05|11562.47|11562.47|0
1633008910000|2021-09-30 13:35:10|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|0
1632915340000|2021-09-29 11:35:40|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|11562.57|0
1633008920000|2021-09-30 13:35:20|11479.35|11479.35|11475.69|11475.69|11479.35|11479.35|11475.69|11475.69|0
1632915360000|2021-09-29 11:36:00|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|0
1633008930000|2021-09-30 13:35:30|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1632915440000|2021-09-29 11:37:20|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|0
1633008940000|2021-09-30 13:35:40|11476.64|11476.64|11482.38|11482.38|11482.38|11482.38|11476.64|11476.64|0
1632915460000|2021-09-29 11:37:40|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1633008960000|2021-09-30 13:36:00|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|0
1632915540000|2021-09-29 11:39:00|11563.43|11563.43|11560.73|11560.73|11563.43|11563.43|11560.73|11560.73|0
1633008970000|2021-09-30 13:36:10|11483.97|11483.97|11485.57|11485.57|11485.57|11485.57|11483.97|11483.97|0
1632915550000|2021-09-29 11:39:10|11559.86|11559.86|11560.34|11560.34|11560.34|11560.34|11559.86|11559.86|0
1633008980000|2021-09-30 13:36:20|11487.16|11487.16|11487.8|11487.8|11487.8|11487.8|11487.16|11487.16|0
1632915560000|2021-09-29 11:39:20|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|0
1633008990000|2021-09-30 13:36:30|11488.27|11488.27|11488.75|11488.75|11488.75|11488.75|11488.27|11488.27|0
1632915570000|2021-09-29 11:39:30|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|0
1633009000000|2021-09-30 13:36:40|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11487.8|11487.8|0
1632915590000|2021-09-29 11:39:50|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1633009010000|2021-09-30 13:36:50|11488.75|11488.75|11488.27|11488.27|11488.75|11488.75|11488.27|11488.27|0
1632915600000|2021-09-29 11:40:00|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|0
1633009020000|2021-09-30 13:37:00|11487.8|11487.8|11484.99|11484.99|11487.8|11487.8|11484.99|11484.99|0
1632915640000|2021-09-29 11:40:40|11564.8|11564.8|11565.91|11565.91|11565.91|11565.91|11564.8|11564.8|0
1633009040000|2021-09-30 13:37:20|11484.13|11484.13|11482.06|11482.06|11484.13|11484.13|11482.06|11482.06|0
1632915670000|2021-09-29 11:41:10|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|11567.82|0
1633009060000|2021-09-30 13:37:40|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|0
1633009080000|2021-09-30 13:38:00|11480.94|11480.94|11480.46|11480.46|11480.94|11480.94|11480.46|11480.46|0
1632915680000|2021-09-29 11:41:20|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1633009090000|2021-09-30 13:38:10|11479.99|11479.99|11482.58|11482.58|11482.58|11482.58|11479.39|11479.39|0
1632915700000|2021-09-29 11:41:40|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1633009100000|2021-09-30 13:38:20|11482.11|11482.11|11478.92|11478.92|11482.11|11482.11|11478.92|11478.92|0
1632915710000|2021-09-29 11:41:50|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1633009110000|2021-09-30 13:38:30|11478.63|11478.63|11476.3|11476.3|11478.63|11478.63|11476.3|11476.3|0
1632915720000|2021-09-29 11:42:00|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|0
1633009120000|2021-09-30 13:38:40|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|0
1632915750000|2021-09-29 11:42:30|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|0
1633009130000|2021-09-30 13:38:50|11472.64|11472.64|11469.85|11469.85|11472.64|11472.64|11469.85|11469.85|0
1632915760000|2021-09-29 11:42:40|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1633009140000|2021-09-30 13:39:00|11470.96|11470.96|11470.33|11470.33|11471.43|11471.43|11470.33|11470.33|0
1632915790000|2021-09-29 11:43:10|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|0
1633009150000|2021-09-30 13:39:10|11469.22|11469.22|11468.11|11468.11|11469.22|11469.22|11468.11|11468.11|0
1632915810000|2021-09-29 11:43:30|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1633009160000|2021-09-30 13:39:20|11466.51|11466.51|11465.56|11465.56|11466.51|11466.51|11465.56|11465.56|0
1632915870000|2021-09-29 11:44:30|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|0
1633009170000|2021-09-30 13:39:30|11465.27|11465.27|11463.81|11463.81|11465.27|11465.27|11463.81|11463.81|0
1633009180000|2021-09-30 13:39:40|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|0
1632915900000|2021-09-29 11:45:00|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1633009190000|2021-09-30 13:39:50|11466.76|11466.76|11469.95|11469.95|11469.95|11469.95|11466.76|11466.76|0
1632915930000|2021-09-29 11:45:30|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|0
1633009250000|2021-09-30 13:40:50|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|0
1632915940000|2021-09-29 11:45:40|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|0
1633009290000|2021-09-30 13:41:30|11470.58|11470.58|11471.31|11471.31|11471.31|11471.31|11470.58|11470.58|0
1632915960000|2021-09-29 11:46:00|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1633009300000|2021-09-30 13:41:40|11471.89|11471.89|11472.13|11472.13|11472.13|11472.13|11471.89|11471.89|0
1632915970000|2021-09-29 11:46:10|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1633009310000|2021-09-30 13:41:50|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|0
1632916000000|2021-09-29 11:46:40|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|0
1633009320000|2021-09-30 13:42:00|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|0
1632916020000|2021-09-29 11:47:00|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1633009330000|2021-09-30 13:42:10|11473.48|11473.48|11475.56|11475.56|11475.56|11475.56|11473.48|11473.48|0
1632916050000|2021-09-29 11:47:30|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|0
1633009370000|2021-09-30 13:42:50|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|0
1632916060000|2021-09-29 11:47:40|11564.51|11564.51|11566.1|11566.1|11566.1|11566.1|11564.51|11564.51|0
1633009380000|2021-09-30 13:43:00|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|0
1632916070000|2021-09-29 11:47:50|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|0
1633009390000|2021-09-30 13:43:10|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|0
1632916090000|2021-09-29 11:48:10|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|0
1633009400000|2021-09-30 13:43:20|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|0
1632916110000|2021-09-29 11:48:30|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|0
1633009410000|2021-09-30 13:43:30|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|0
1632916130000|2021-09-29 11:48:50|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|11567.78|0
1633009450000|2021-09-30 13:44:10|11477.88|11477.88|11477.41|11477.41|11477.88|11477.88|11477.41|11477.41|0
1632916150000|2021-09-29 11:49:10|11567.3|11567.3|11564.11|11564.11|11567.3|11567.3|11564.11|11564.11|0
1633009460000|2021-09-30 13:44:20|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|0
1632916160000|2021-09-29 11:49:20|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1633009480000|2021-09-30 13:44:40|11478.36|11478.36|11483.62|11483.62|11483.62|11483.62|11478.36|11478.36|0
1633009490000|2021-09-30 13:44:50|11484.48|11484.48|11487.67|11487.67|11487.67|11487.67|11484.48|11484.48|0
1633009500000|2021-09-30 13:45:00|11486.08|11486.08|11484.48|11484.48|11486.08|11486.08|11484.48|11484.48|0
1633009520000|2021-09-30 13:45:20|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|0
1632916210000|2021-09-29 11:50:10|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|0
1633009530000|2021-09-30 13:45:30|11481.29|11481.29|11480.43|11480.43|11481.29|11481.29|11480.43|11480.43|0
1632916280000|2021-09-29 11:51:20|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|0
1633009550000|2021-09-30 13:45:50|11479|11479|11479|11479|11479|11479|11479|11479|0
1632916370000|2021-09-29 11:52:50|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|0
1633009560000|2021-09-30 13:46:00|11482.19|11482.19|11483.79|11483.79|11483.79|11483.79|11482.19|11482.19|0
1632916420000|2021-09-29 11:53:40|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|11560.71|0
1633009580000|2021-09-30 13:46:20|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|0
1632916500000|2021-09-29 11:55:00|11559.12|11559.12|11557.52|11557.52|11559.12|11559.12|11557.52|11557.52|0
1633009590000|2021-09-30 13:46:30|11485.37|11485.37|11491.63|11491.63|11491.63|11491.63|11485.37|11485.37|0
1632916520000|2021-09-29 11:55:20|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|0
1633009600000|2021-09-30 13:46:40|11492.1|11492.1|11489.86|11489.86|11492.58|11492.58|11489.39|11489.39|0
1632916550000|2021-09-29 11:55:50|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|0
1633009610000|2021-09-30 13:46:50|11490.46|11490.46|11494.98|11494.98|11494.98|11494.98|11490.46|11490.46|0
1632916600000|2021-09-29 11:56:40|11555.2|11555.2|11554.73|11554.73|11555.2|11555.2|11554.73|11554.73|0
1633009620000|2021-09-30 13:47:00|11497.68|11497.68|11499.57|11499.57|11499.57|11499.57|11497.68|11497.68|0
1632916610000|2021-09-29 11:56:50|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1633009640000|2021-09-30 13:47:20|11503.07|11503.07|11504.17|11504.17|11504.17|11504.17|11503.07|11503.07|0
1632916630000|2021-09-29 11:57:10|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.44|11554.44|0
1633009650000|2021-09-30 13:47:30|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|0
1632916750000|2021-09-29 11:59:10|11554.25|11554.25|11555.85|11555.85|11555.85|11555.85|11554.25|11554.25|0
1633009690000|2021-09-30 13:48:10|11506.34|11506.34|11507.77|11507.77|11507.77|11507.77|11506.34|11506.34|0
1632916800000|2021-09-29 12:00:00|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|11555.11|0
1633009700000|2021-09-30 13:48:20|11507.3|11507.3|11505.87|11505.87|11507.3|11507.3|11505.87|11505.87|0
1632916810000|2021-09-29 12:00:10|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1633009710000|2021-09-30 13:48:30|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|0
1632916860000|2021-09-29 12:01:00|11554.58|11554.58|11555.53|11555.53|11555.53|11555.53|11554.58|11554.58|0
1633009730000|2021-09-30 13:48:50|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|0
1632916870000|2021-09-29 12:01:10|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1633009740000|2021-09-30 13:49:00|11507.55|11507.55|11509.15|11509.15|11509.15|11509.15|11507.55|11507.55|0
1632916880000|2021-09-29 12:01:20|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|0
1633009760000|2021-09-30 13:49:20|11508.67|11508.67|11509.83|11509.83|11509.83|11509.83|11508.67|11508.67|0
1632916890000|2021-09-29 12:01:30|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|0
1633009770000|2021-09-30 13:49:30|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|0
1632916920000|2021-09-29 12:02:00|11558.43|11558.43|11558.15|11558.15|11558.43|11558.43|11558.15|11558.15|0
1633009800000|2021-09-30 13:50:00|11510.78|11510.78|11517.93|11517.93|11518.41|11518.41|11510.78|11510.78|0
1633009810000|2021-09-30 13:50:10|11517.34|11517.34|11516.86|11516.86|11517.34|11517.34|11516.86|11516.86|0
1632916960000|2021-09-29 12:02:40|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|0
1633009830000|2021-09-30 13:50:30|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|0
1632917080000|2021-09-29 12:04:40|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|11559.73|0
1633009840000|2021-09-30 13:50:40|11520.53|11520.53|11521|11521|11521|11521|11520.53|11520.53|0
1632917130000|2021-09-29 12:05:30|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|0
1633009850000|2021-09-30 13:50:50|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|0
1632917150000|2021-09-29 12:05:50|11557.4|11557.4|11556.28|11556.28|11557.4|11557.4|11555.81|11555.81|0
1633009860000|2021-09-30 13:51:00|11522.47|11522.47|11523.58|11523.58|11523.58|11523.58|11522.47|11522.47|0
1632917170000|2021-09-29 12:06:10|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|0
1633009870000|2021-09-30 13:51:10|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|0
1632917200000|2021-09-29 12:06:40|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|0
1633009880000|2021-09-30 13:51:20|11524.21|11524.21|11523.73|11523.73|11524.21|11524.21|11523.73|11523.73|0
1632917250000|2021-09-29 12:07:30|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|0
1633009890000|2021-09-30 13:51:30|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|0
1632917260000|2021-09-29 12:07:40|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1633009920000|2021-09-30 13:52:00|11520.54|11520.54|11522.87|11522.87|11522.87|11522.87|11520.54|11520.54|0
1632917300000|2021-09-29 12:08:20|11551.54|11551.54|11550.95|11550.95|11551.54|11551.54|11550.95|11550.95|0
1633009930000|2021-09-30 13:52:10|11523.35|11523.35|11517.83|11517.83|11523.35|11523.35|11517.83|11517.83|0
1632917310000|2021-09-29 12:08:30|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|11551.54|0
1633009940000|2021-09-30 13:52:20|11516.36|11516.36|11517.96|11517.96|11517.96|11517.96|11516.36|11516.36|0
1632917330000|2021-09-29 12:08:50|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|11550.44|0
1633009980000|2021-09-30 13:53:00|11519.42|11519.42|11520.73|11520.73|11520.73|11520.73|11519.42|11519.42|0
1632917400000|2021-09-29 12:10:00|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1633010010000|2021-09-30 13:53:30|11522.33|11522.33|11524.88|11524.88|11524.88|11524.88|11522.33|11522.33|0
1632917510000|2021-09-29 12:11:50|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|0
1633010020000|2021-09-30 13:53:40|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1632917550000|2021-09-29 12:12:30|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|0
1633010040000|2021-09-30 13:54:00|11526.21|11526.21|11528.91|11528.91|11528.91|11528.91|11526.21|11526.21|0
1632917570000|2021-09-29 12:12:50|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1633010050000|2021-09-30 13:54:10|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|0
1632917580000|2021-09-29 12:13:00|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|0
1633010060000|2021-09-30 13:54:20|11527.96|11527.96|11525.89|11525.89|11527.96|11527.96|11525.89|11525.89|0
1632917600000|2021-09-29 12:13:20|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1633010070000|2021-09-30 13:54:30|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|0
1632917690000|2021-09-29 12:14:50|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|11543.59|0
1633010090000|2021-09-30 13:54:50|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1632917700000|2021-09-29 12:15:00|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1633010110000|2021-09-30 13:55:10|11528.95|11528.95|11528.95|11528.95|11530.54|11530.54|11528.95|11528.95|0
1632917710000|2021-09-29 12:15:10|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|0
1633010120000|2021-09-30 13:55:20|11528.47|11528.47|11530.07|11530.07|11530.07|11530.07|11528.47|11528.47|0
1632917790000|2021-09-29 12:16:30|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|0
1633010140000|2021-09-30 13:55:40|11529.59|11529.59|11527.75|11527.75|11529.59|11529.59|11527.75|11527.75|0
1633010170000|2021-09-30 13:56:10|11527.18|11527.18|11528.13|11528.13|11528.13|11528.13|11527.18|11527.18|0
1632917800000|2021-09-29 12:16:40|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|0
1633010190000|2021-09-30 13:56:30|11527.65|11527.65|11522.77|11522.77|11527.65|11527.65|11522.77|11522.77|0
1632917830000|2021-09-29 12:17:10|11546.53|11546.53|11543.34|11543.34|11546.53|11546.53|11543.34|11543.34|0
1633010200000|2021-09-30 13:56:40|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1632917880000|2021-09-29 12:18:00|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|0
1633010220000|2021-09-30 13:57:00|11522.77|11522.77|11518.07|11518.07|11522.77|11522.77|11518.07|11518.07|0
1632917890000|2021-09-29 12:18:10|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|0
1633010230000|2021-09-30 13:57:10|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|0
1632917920000|2021-09-29 12:18:40|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|0
1633010260000|2021-09-30 13:57:40|11520.49|11520.49|11520.01|11520.01|11520.49|11520.49|11520.01|11520.01|0
1632917940000|2021-09-29 12:19:00|11538.26|11538.26|11538.55|11538.55|11538.55|11538.55|11538.26|11538.26|0
1633010290000|2021-09-30 13:58:10|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|0
1632917950000|2021-09-29 12:19:10|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1633010300000|2021-09-30 13:58:20|11520.01|11520.01|11516.73|11516.73|11520.01|11520.01|11516.73|11516.73|0
1632917970000|2021-09-29 12:19:30|11536.95|11536.95|11537.24|11537.24|11537.24|11537.24|11536.95|11536.95|0
1633010330000|2021-09-30 13:58:50|11515.62|11515.62|11514.89|11514.89|11515.62|11515.62|11514.89|11514.89|0
1632918000000|2021-09-29 12:20:00|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|11536.13|0
1633010340000|2021-09-30 13:59:00|11511.7|11511.7|11511.22|11511.22|11511.7|11511.7|11511.22|11511.22|0
1633010350000|2021-09-30 13:59:10|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|0
1633010360000|2021-09-30 13:59:20|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|0
1633010380000|2021-09-30 13:59:40|11508.9|11508.9|11508.43|11508.43|11508.9|11508.9|11508.43|11508.43|0
1632918010000|2021-09-29 12:20:10|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|0
1633010390000|2021-09-30 13:59:50|11507.85|11507.85|11507|11507|11507.85|11507.85|11506.27|11506.27|0
1632918100000|2021-09-29 12:21:40|11534.06|11534.06|11533.59|11533.59|11534.06|11534.06|11533.59|11533.59|0
1633010400000|2021-09-30 14:00:00|11507.74|11507.74|11509.32|11509.32|11509.32|11509.32|11507.74|11507.74|0
1633010410000|2021-09-30 14:00:10|11508.84|11508.84|11505.65|11505.65|11508.84|11508.84|11505.65|11505.65|0
1633010420000|2021-09-30 14:00:20|11505.18|11505.18|11504.7|11504.7|11505.18|11505.18|11504.7|11504.7|0
1633010430000|2021-09-30 14:00:30|11504.11|11504.11|11502.99|11502.99|11504.11|11504.11|11502.51|11502.51|0
1633010450000|2021-09-30 14:00:50|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1633010460000|2021-09-30 14:01:00|11501.59|11501.59|11502.33|11502.33|11502.33|11502.33|11501.59|11501.59|0
1633010470000|2021-09-30 14:01:10|11502.8|11502.8|11502.8|11502.8|11503.28|11503.28|11502.8|11502.8|0
1633010480000|2021-09-30 14:01:20|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1633010510000|2021-09-30 14:01:50|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|0
1632918110000|2021-09-29 12:21:50|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|0
1633010520000|2021-09-30 14:02:00|11502.16|11502.16|11500.09|11500.09|11502.16|11502.16|11500.09|11500.09|0
1633010530000|2021-09-30 14:02:10|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|0
1632918130000|2021-09-29 12:22:10|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|0
1633010560000|2021-09-30 14:02:40|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|0
1633010570000|2021-09-30 14:02:50|11497.54|11497.54|11495.47|11495.47|11497.54|11497.54|11495.47|11495.47|0
1633010580000|2021-09-30 14:03:00|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|0
1632918230000|2021-09-29 12:23:50|11531.99|11531.99|11531.23|11531.23|11531.99|11531.99|11530.49|11530.49|0
1633010600000|2021-09-30 14:03:20|11494.26|11494.26|11493.62|11493.62|11494.26|11494.26|11493.62|11493.62|0
1633010610000|2021-09-30 14:03:30|11493.05|11493.05|11491.45|11491.45|11493.05|11493.05|11491.45|11491.45|0
1633010620000|2021-09-30 14:03:40|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|0
1633010640000|2021-09-30 14:04:00|11489.12|11489.12|11488.02|11488.02|11489.12|11489.12|11488.02|11488.02|0
1633010650000|2021-09-30 14:04:10|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|0
1633010660000|2021-09-30 14:04:20|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1633010700000|2021-09-30 14:05:00|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|0
1633010710000|2021-09-30 14:05:10|11492.8|11492.8|11493.28|11493.28|11493.28|11493.28|11492.8|11492.8|0
1633010720000|2021-09-30 14:05:20|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|0
1632918280000|2021-09-29 12:24:40|11530.94|11530.94|11528.87|11528.87|11530.94|11530.94|11528.87|11528.87|0
1633010730000|2021-09-30 14:05:30|11490.57|11490.57|11487.54|11487.54|11490.57|11490.57|11487.54|11487.54|0
1633010740000|2021-09-30 14:05:40|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1633010750000|2021-09-30 14:05:50|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|0
1633010760000|2021-09-30 14:06:00|11488.46|11488.46|11486.87|11486.87|11488.46|11488.46|11486.87|11486.87|0
1633010770000|2021-09-30 14:06:10|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|0
1633010780000|2021-09-30 14:06:20|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|0
1633010790000|2021-09-30 14:06:30|11483.05|11483.05|11482.57|11482.57|11483.05|11483.05|11482.57|11482.57|0
1632918300000|2021-09-29 12:25:00|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|0
1633010800000|2021-09-30 14:06:40|11481.46|11481.46|11480.25|11480.25|11481.46|11481.46|11480.25|11480.25|0
1633010810000|2021-09-30 14:06:50|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1633010820000|2021-09-30 14:07:00|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|0
1632918360000|2021-09-29 12:26:00|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1633010830000|2021-09-30 14:07:10|11483.44|11483.44|11485.76|11485.76|11485.76|11485.76|11483.44|11483.44|0
1633010840000|2021-09-30 14:07:20|11485.28|11485.28|11483.21|11483.21|11485.28|11485.28|11483.21|11483.21|0
1633010900000|2021-09-30 14:08:20|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|0
1633010930000|2021-09-30 14:08:50|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|0
1633010940000|2021-09-30 14:09:00|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|0
1633010960000|2021-09-30 14:09:20|11484.8|11484.8|11485.27|11485.27|11485.27|11485.27|11484.8|11484.8|0
1632918370000|2021-09-29 12:26:10|11531.51|11531.51|11530.31|11530.31|11531.51|11531.51|11530.31|11530.31|0
1633011000000|2021-09-30 14:10:00|11486.87|11486.87|11487.34|11487.34|11487.34|11487.34|11486.87|11486.87|0
1632918430000|2021-09-29 12:27:10|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|0
1633011010000|2021-09-30 14:10:10|11486.87|11486.87|11482.94|11482.94|11486.87|11486.87|11482.94|11482.94|0
1632918440000|2021-09-29 12:27:20|11527.85|11527.85|11529.69|11529.69|11529.69|11529.69|11527.85|11527.85|0
1633011020000|2021-09-30 14:10:20|11482.47|11482.47|11481.99|11481.99|11482.47|11482.47|11481.99|11481.99|0
1632918450000|2021-09-29 12:27:30|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|0
1633011040000|2021-09-30 14:10:40|11482.47|11482.47|11482.94|11482.94|11482.94|11482.94|11482.47|11482.47|0
1632918460000|2021-09-29 12:27:40|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1633011050000|2021-09-30 14:10:50|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|0
1632918530000|2021-09-29 12:28:50|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|0
1633011090000|2021-09-30 14:11:30|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|0
1632918540000|2021-09-29 12:29:00|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1633011110000|2021-09-30 14:11:50|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|0
1632918590000|2021-09-29 12:29:50|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1633011120000|2021-09-30 14:12:00|11488.94|11488.94|11489.23|11489.23|11489.23|11489.23|11488.94|11488.94|0
1633011130000|2021-09-30 14:12:10|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|0
1632918600000|2021-09-29 12:30:00|11533|11533|11533|11533|11533|11533|11533|11533|0
1633011170000|2021-09-30 14:12:50|11487.16|11487.16|11485.47|11485.47|11487.16|11487.16|11485.47|11485.47|0
1632918630000|2021-09-29 12:30:30|11533.48|11533.48|11533.95|11533.95|11533.95|11533.95|11533.48|11533.48|0
1633011180000|2021-09-30 14:13:00|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|0
1632918670000|2021-09-29 12:31:10|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1633011190000|2021-09-30 14:13:10|11482.76|11482.76|11484.35|11484.35|11484.35|11484.35|11482.76|11482.76|0
1632918680000|2021-09-29 12:31:20|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|0
1633011200000|2021-09-30 14:13:20|11483.88|11483.88|11483.4|11483.4|11483.88|11483.88|11483.4|11483.4|0
1632918700000|2021-09-29 12:31:40|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1633011260000|2021-09-30 14:14:20|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|0
1633011280000|2021-09-30 14:14:40|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|0
1632918710000|2021-09-29 12:31:50|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|0
1633011290000|2021-09-30 14:14:50|11479|11479|11478.27|11478.27|11479|11479|11478.27|11478.27|0
1632918730000|2021-09-29 12:32:10|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1633011300000|2021-09-30 14:15:00|11477.79|11477.79|11477.22|11477.22|11477.79|11477.79|11477.22|11477.22|0
1632918860000|2021-09-29 12:34:20|11531.47|11531.47|11530.73|11530.73|11531.47|11531.47|11530.73|11530.73|0
1633011330000|2021-09-30 14:15:30|11476.48|11476.48|11476.01|11476.01|11476.48|11476.48|11476.01|11476.01|0
1632918880000|2021-09-29 12:34:40|11530|11530|11530|11530|11530|11530|11530|11530|0
1633011340000|2021-09-30 14:15:40|11475.53|11475.53|11474.58|11474.58|11475.53|11475.53|11474.58|11474.58|0
1633011350000|2021-09-30 14:15:50|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|0
1632918940000|2021-09-29 12:35:40|11530.48|11530.48|11530.95|11530.95|11530.95|11530.95|11530.48|11530.48|0
1633011360000|2021-09-30 14:16:00|11474.58|11474.58|11473.63|11473.63|11474.58|11474.58|11473.63|11473.63|0
1632918950000|2021-09-29 12:35:50|11530.48|11530.48|11529.74|11529.74|11530.48|11530.48|11529.74|11529.74|0
1633011370000|2021-09-30 14:16:10|11474.1|11474.1|11471.1|11471.1|11474.58|11474.58|11471.1|11471.1|0
1632918980000|2021-09-29 12:36:20|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1633011390000|2021-09-30 14:16:30|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|0
1632918990000|2021-09-29 12:36:30|11528.79|11528.79|11528.31|11528.31|11528.79|11528.79|11528.31|11528.31|0
1633011400000|2021-09-30 14:16:40|11470.98|11470.98|11472.58|11472.58|11472.58|11472.58|11470.98|11470.98|0
1632919000000|2021-09-29 12:36:40|11526.72|11526.72|11524.26|11524.26|11526.72|11526.72|11524.26|11524.26|0
1633011410000|2021-09-30 14:16:50|11472.87|11472.87|11473.34|11473.34|11473.34|11473.34|11472.87|11472.87|0
1632919010000|2021-09-29 12:36:50|11523.15|11523.15|11521.57|11521.57|11523.15|11523.15|11520.94|11520.94|0
1633011420000|2021-09-30 14:17:00|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1633011430000|2021-09-30 14:17:10|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|0
1633011440000|2021-09-30 14:17:20|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1632919020000|2021-09-29 12:37:00|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|0
1633011460000|2021-09-30 14:17:40|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|0
1632919110000|2021-09-29 12:38:30|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1633011490000|2021-09-30 14:18:10|11475.41|11475.41|11476.36|11476.36|11476.36|11476.36|11475.41|11475.41|0
1633011500000|2021-09-30 14:18:20|11475.89|11475.89|11475.41|11475.41|11475.89|11475.89|11475.41|11475.41|0
1632919140000|2021-09-29 12:39:00|11520.83|11520.83|11520.36|11520.36|11520.83|11520.83|11520.36|11520.36|0
1633011510000|2021-09-30 14:18:30|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|0
1633011530000|2021-09-30 14:18:50|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|0
1632919210000|2021-09-29 12:40:10|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|0
1633011540000|2021-09-30 14:19:00|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|0
1632919230000|2021-09-29 12:40:30|11521.48|11521.48|11520.37|11520.37|11521.48|11521.48|11520.37|11520.37|0
1633011550000|2021-09-30 14:19:10|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1632919260000|2021-09-29 12:41:00|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|0
1633011560000|2021-09-30 14:19:20|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|0
1632919310000|2021-09-29 12:41:50|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|0
1633011570000|2021-09-30 14:19:30|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|0
1632919320000|2021-09-29 12:42:00|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|0
1633011580000|2021-09-30 14:19:40|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|0
1632919340000|2021-09-29 12:42:20|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|0
1633011590000|2021-09-30 14:19:50|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1632919360000|2021-09-29 12:42:40|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1633011600000|2021-09-30 14:20:00|11484.43|11484.43|11486.5|11486.5|11486.5|11486.5|11484.43|11484.43|0
1632919400000|2021-09-29 12:43:20|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|0
1633011610000|2021-09-30 14:20:10|11488.09|11488.09|11491.89|11491.89|11492.84|11492.84|11488.09|11488.09|0
1632919440000|2021-09-29 12:44:00|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|0
1633011630000|2021-09-30 14:20:30|11493.01|11493.01|11491.42|11491.42|11493.01|11493.01|11491.42|11491.42|0
1632919450000|2021-09-29 12:44:10|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|11518.99|0
1633011640000|2021-09-30 14:20:40|11490.94|11490.94|11489.99|11489.99|11490.94|11490.94|11489.99|11489.99|0
1632919540000|2021-09-29 12:45:40|11519.73|11519.73|11520.46|11520.46|11520.46|11520.46|11519.73|11519.73|0
1633011650000|2021-09-30 14:20:50|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|0
1632919550000|2021-09-29 12:45:50|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|0
1633011660000|2021-09-30 14:21:00|11490.94|11490.94|11489.54|11489.54|11490.94|11490.94|11489.54|11489.54|0
1633011670000|2021-09-30 14:21:10|11489.07|11489.07|11485.66|11485.66|11489.07|11489.07|11485.66|11485.66|0
1633011680000|2021-09-30 14:21:20|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1632919560000|2021-09-29 12:46:00|11520.2|11520.2|11520.68|11520.68|11520.68|11520.68|11520.2|11520.2|0
1633011690000|2021-09-30 14:21:30|11485.4|11485.4|11485.88|11485.88|11485.88|11485.88|11485.4|11485.4|0
1632919640000|2021-09-29 12:47:20|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1633011700000|2021-09-30 14:21:40|11487.95|11487.95|11488.52|11488.52|11488.52|11488.52|11487.95|11487.95|0
1632919650000|2021-09-29 12:47:30|11518.35|11518.35|11518.98|11518.98|11518.98|11518.98|11517.87|11517.87|0
1633011710000|2021-09-30 14:21:50|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1632919660000|2021-09-29 12:47:40|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|0
1633011720000|2021-09-30 14:22:00|11486.84|11486.84|11486.84|11486.84|11486.84|11486.84|11486.36|11486.36|0
1632919680000|2021-09-29 12:48:00|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1633011730000|2021-09-30 14:22:10|11486.36|11486.36|11485.89|11485.89|11486.36|11486.36|11485.89|11485.89|0
1632919730000|2021-09-29 12:48:50|11518.03|11518.03|11522.33|11522.33|11522.33|11522.33|11518.03|11518.03|0
1633011740000|2021-09-30 14:22:20|11485.41|11485.41|11482.22|11482.22|11485.41|11485.41|11482.22|11482.22|0
1632919740000|2021-09-29 12:49:00|11523.06|11523.06|11525.38|11525.38|11525.38|11525.38|11523.06|11523.06|0
1633011750000|2021-09-30 14:22:30|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|0
1632919790000|2021-09-29 12:49:50|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|0
1633011760000|2021-09-30 14:22:40|11484.29|11484.29|11483.56|11483.56|11484.29|11484.29|11483.56|11483.56|0
1632919800000|2021-09-29 12:50:00|11527.13|11527.13|11523.94|11523.94|11527.13|11527.13|11523.94|11523.94|0
1633011780000|2021-09-30 14:23:00|11482.96|11482.96|11488.22|11488.22|11488.22|11488.22|11482.96|11482.96|0
1632919810000|2021-09-29 12:50:10|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|0
1633011800000|2021-09-30 14:23:20|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|0
1632919860000|2021-09-29 12:51:00|11526.64|11526.64|11529.83|11529.83|11529.83|11529.83|11526.64|11526.64|0
1633011810000|2021-09-30 14:23:30|11486.79|11486.79|11484.46|11484.46|11486.79|11486.79|11484.46|11484.46|0
1632919910000|2021-09-29 12:51:50|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1633011820000|2021-09-30 14:23:40|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|0
1633011830000|2021-09-30 14:23:50|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|0
1633011840000|2021-09-30 14:24:00|11487.01|11487.01|11487.49|11487.49|11487.49|11487.49|11487.01|11487.01|0
1633011850000|2021-09-30 14:24:10|11488.6|11488.6|11489.7|11489.7|11489.7|11489.7|11488.6|11488.6|0
1632919930000|2021-09-29 12:52:10|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|0
1633011870000|2021-09-30 14:24:30|11489.23|11489.23|11485.9|11485.9|11489.23|11489.23|11485.9|11485.9|0
1633011890000|2021-09-30 14:24:50|11485.17|11485.17|11484.44|11484.44|11485.17|11485.17|11484.44|11484.44|0
1632919980000|2021-09-29 12:53:00|11531.18|11531.18|11530.45|11530.45|11531.18|11531.18|11530.45|11530.45|0
1633011900000|2021-09-30 14:25:00|11483.33|11483.33|11482.22|11482.22|11483.33|11483.33|11482.22|11482.22|0
1632920080000|2021-09-29 12:54:40|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|0
1633011910000|2021-09-30 14:25:10|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|0
1632920090000|2021-09-29 12:54:50|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1633011920000|2021-09-30 14:25:20|11484.28|11484.28|11483.8|11483.8|11484.28|11484.28|11483.8|11483.8|0
1632920100000|2021-09-29 12:55:00|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1633011950000|2021-09-30 14:25:50|11482.7|11482.7|11483.82|11483.82|11484.29|11484.29|11482.7|11482.7|0
1632920120000|2021-09-29 12:55:20|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1633011980000|2021-09-30 14:26:20|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1632920150000|2021-09-29 12:55:50|11529.97|11529.97|11529.5|11529.5|11529.97|11529.97|11529.5|11529.5|0
1633011990000|2021-09-30 14:26:30|11482.95|11482.95|11484.26|11484.26|11484.26|11484.26|11482.95|11482.95|0
1632920160000|2021-09-29 12:56:00|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|0
1633012000000|2021-09-30 14:26:40|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|0
1632920210000|2021-09-29 12:56:50|11527.61|11527.61|11529.21|11529.21|11529.21|11529.21|11527.61|11527.61|0
1633012020000|2021-09-30 14:27:00|11486.34|11486.34|11487.86|11487.86|11487.86|11487.86|11486.34|11486.34|0
1633012030000|2021-09-30 14:27:10|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1632920250000|2021-09-29 12:57:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1633012040000|2021-09-30 14:27:20|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|0
1632920260000|2021-09-29 12:57:40|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1633012050000|2021-09-30 14:27:30|11491.04|11491.04|11491.91|11491.91|11491.91|11491.91|11491.04|11491.04|0
1632920310000|2021-09-29 12:58:30|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|0
1633012100000|2021-09-30 14:28:20|11492.5|11492.5|11493.69|11493.69|11493.69|11493.69|11492.5|11492.5|0
1632920340000|2021-09-29 12:59:00|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|0
1633012110000|2021-09-30 14:28:30|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|0
1633012120000|2021-09-30 14:28:40|11492.11|11492.11|11494.7|11494.7|11494.7|11494.7|11491.51|11491.51|0
1632920370000|2021-09-29 12:59:30|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|0
1633012130000|2021-09-30 14:28:50|11495.81|11495.81|11499.48|11499.48|11499.48|11499.48|11495.81|11495.81|0
1632920400000|2021-09-29 13:00:00|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|0
1633012140000|2021-09-30 14:29:00|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1632920410000|2021-09-29 13:00:10|11534.43|11534.43|11536.34|11536.34|11536.34|11536.34|11534.43|11534.43|0
1633012160000|2021-09-30 14:29:20|11497.79|11497.79|11498.9|11498.9|11498.9|11498.9|11497.79|11497.79|0
1632920430000|2021-09-29 13:00:30|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|0
1633012200000|2021-09-30 14:30:00|11499.38|11499.38|11499.62|11499.62|11499.85|11499.85|11499.38|11499.38|0
1632920440000|2021-09-29 13:00:40|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|0
1633012210000|2021-09-30 14:30:10|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1632920470000|2021-09-29 13:01:10|11535.03|11535.03|11537.68|11537.68|11537.68|11537.68|11535.03|11535.03|0
1633012220000|2021-09-30 14:30:20|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|0
1632920480000|2021-09-29 13:01:20|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|0
1633012230000|2021-09-30 14:30:30|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1632920510000|2021-09-29 13:01:50|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1633012240000|2021-09-30 14:30:40|11496.39|11496.39|11495.91|11495.91|11496.39|11496.39|11495.91|11495.91|0
1632920530000|2021-09-29 13:02:10|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|11539.27|0
1633012250000|2021-09-30 14:30:50|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|0
1632920550000|2021-09-29 13:02:30|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|0
1633012260000|2021-09-30 14:31:00|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1632920560000|2021-09-29 13:02:40|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|0
1633012300000|2021-09-30 14:31:40|11495.54|11495.54|11498.08|11498.08|11498.08|11498.08|11495.54|11495.54|0
1632920580000|2021-09-29 13:03:00|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|0
1633012310000|2021-09-30 14:31:50|11498.56|11498.56|11502.23|11502.23|11502.23|11502.23|11498.56|11498.56|0
1632920620000|2021-09-29 13:03:40|11538.19|11538.19|11536.6|11536.6|11538.19|11538.19|11536.6|11536.6|0
1633012320000|2021-09-30 14:32:00|11500.63|11500.63|11500.79|11500.79|11501.26|11501.26|11500.63|11500.63|0
1632920630000|2021-09-29 13:03:50|11536.12|11536.12|11535.39|11535.39|11536.12|11536.12|11535.39|11535.39|0
1633012340000|2021-09-30 14:32:20|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|0
1632920640000|2021-09-29 13:04:00|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|0
1633012350000|2021-09-30 14:32:30|11500.41|11500.41|11501.04|11501.04|11501.52|11501.52|11500.41|11500.41|0
1632920650000|2021-09-29 13:04:10|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|11536.6|0
1633012360000|2021-09-30 14:32:40|11500.57|11500.57|11499.45|11499.45|11500.57|11500.57|11498.97|11498.97|0
1632920730000|2021-09-29 13:05:30|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|0
1633012380000|2021-09-30 14:33:00|11500.04|11500.04|11494.78|11494.78|11500.04|11500.04|11494.78|11494.78|0
1632920910000|2021-09-29 13:08:30|11536.97|11536.97|11535.38|11535.38|11536.97|11536.97|11535.38|11535.38|0
1633012400000|2021-09-30 14:33:20|11495.26|11495.26|11496.28|11496.28|11496.85|11496.85|11495.26|11495.26|0
1632920930000|2021-09-29 13:08:50|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|0
1633012410000|2021-09-30 14:33:30|11496.85|11496.85|11495.89|11495.89|11496.85|11496.85|11495.41|11495.41|0
1633012420000|2021-09-30 14:33:40|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1633012440000|2021-09-30 14:34:00|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|0
1633012450000|2021-09-30 14:34:10|11494.08|11494.08|11495.18|11495.18|11495.18|11495.18|11494.08|11494.08|0
1633012470000|2021-09-30 14:34:30|11494.08|11494.08|11493.6|11493.6|11494.08|11494.08|11493.6|11493.6|0
1633012480000|2021-09-30 14:34:40|11492|11492|11491.24|11491.24|11492|11492|11491.24|11491.24|0
1633012510000|2021-09-30 14:35:10|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|0
1633012520000|2021-09-30 14:35:20|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|0
1632920940000|2021-09-29 13:09:00|11537.61|11537.61|11539.2|11539.2|11539.2|11539.2|11537.61|11537.61|0
1633012560000|2021-09-30 14:36:00|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|0
1632920960000|2021-09-29 13:09:20|11540.8|11540.8|11542.24|11542.24|11542.24|11542.24|11540.8|11540.8|0
1633012580000|2021-09-30 14:36:20|11485.99|11485.99|11483.67|11483.67|11485.99|11485.99|11483.67|11483.67|0
1632921010000|2021-09-29 13:10:10|11543.83|11543.83|11547.02|11547.02|11547.02|11547.02|11543.83|11543.83|0
1633012600000|2021-09-30 14:36:40|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|0
1632921020000|2021-09-29 13:10:20|11547.31|11547.31|11548.74|11548.74|11548.74|11548.74|11547.31|11547.31|0
1633012610000|2021-09-30 14:36:50|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|0
1633012630000|2021-09-30 14:37:10|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1633012650000|2021-09-30 14:37:30|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1633012680000|2021-09-30 14:38:00|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|0
1632921030000|2021-09-29 13:10:30|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|0
1633012710000|2021-09-30 14:38:30|11480.14|11480.14|11481.74|11481.74|11481.74|11481.74|11480.14|11480.14|0
1632921090000|2021-09-29 13:11:30|11549.95|11549.95|11548.35|11548.35|11551.54|11551.54|11548.35|11548.35|0
1633012720000|2021-09-30 14:38:40|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|0
1632921100000|2021-09-29 13:11:40|11549.09|11549.09|11549.82|11549.82|11549.82|11549.82|11549.09|11549.09|0
1633012730000|2021-09-30 14:38:50|11481.76|11481.76|11481.47|11481.47|11481.76|11481.76|11481.47|11481.47|0
1632921120000|2021-09-29 13:12:00|11550.97|11550.97|11553.14|11553.14|11553.14|11553.14|11550.97|11550.97|0
1633012760000|2021-09-30 14:39:20|11480.99|11480.99|11481.47|11481.47|11481.47|11481.47|11480.99|11480.99|0
1632921160000|2021-09-29 13:12:40|11551.55|11551.55|11551.07|11551.07|11551.55|11551.55|11551.07|11551.07|0
1633012770000|2021-09-30 14:39:30|11482.58|11482.58|11482.9|11482.9|11484|11484|11482.42|11482.42|0
1632921170000|2021-09-29 13:12:50|11549.92|11549.92|11550.4|11550.4|11550.4|11550.4|11549.92|11549.92|0
1633012780000|2021-09-30 14:39:40|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1632921290000|2021-09-29 13:14:50|11548.8|11548.8|11546.63|11546.63|11548.8|11548.8|11546.63|11546.63|0
1633012800000|2021-09-30 14:40:00|11481.95|11481.95|11482.68|11482.68|11482.68|11482.68|11481.95|11481.95|0
1632921300000|2021-09-29 13:15:00|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|0
1633012810000|2021-09-30 14:40:10|11482.2|11482.2|11480.61|11480.61|11482.2|11482.2|11480.61|11480.61|0
1632921310000|2021-09-29 13:15:10|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1633012820000|2021-09-30 14:40:20|11479.88|11479.88|11478.28|11478.28|11479.88|11479.88|11478.28|11478.28|0
1632921350000|2021-09-29 13:15:50|11545.68|11545.68|11543.13|11543.13|11545.68|11545.68|11543.13|11543.13|0
1633012830000|2021-09-30 14:40:30|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|0
1632921360000|2021-09-29 13:16:00|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1633012840000|2021-09-30 14:40:40|11477.79|11477.79|11477.32|11477.32|11477.79|11477.79|11477.32|11477.32|0
1632921380000|2021-09-29 13:16:20|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|0
1633012850000|2021-09-30 14:40:50|11476.58|11476.58|11473.75|11473.75|11476.58|11476.58|11473.75|11473.75|0
1632921450000|2021-09-29 13:17:30|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1633012860000|2021-09-30 14:41:00|11474.7|11474.7|11474.62|11474.62|11474.7|11474.7|11473.51|11473.51|0
1632921480000|2021-09-29 13:18:00|11542.98|11542.98|11546.17|11546.17|11546.17|11546.17|11542.98|11542.98|0
1633012880000|2021-09-30 14:41:20|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|0
1632921530000|2021-09-29 13:18:50|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|0
1633012910000|2021-09-30 14:41:50|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|0
1632921540000|2021-09-29 13:19:00|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|0
1633012920000|2021-09-30 14:42:00|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1632921550000|2021-09-29 13:19:10|11546.81|11546.81|11545.74|11545.74|11546.81|11546.81|11545.74|11545.74|0
1633012930000|2021-09-30 14:42:10|11476.62|11476.62|11478.22|11478.22|11478.22|11478.22|11476.62|11476.62|0
1632921560000|2021-09-29 13:19:20|11546.22|11546.22|11545.62|11545.62|11546.22|11546.22|11545.62|11545.62|0
1633012970000|2021-09-30 14:42:50|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|0
1632921650000|2021-09-29 13:20:50|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1633013000000|2021-09-30 14:43:20|11477.83|11477.83|11479.04|11479.04|11479.04|11479.04|11477.83|11477.83|0
1632921660000|2021-09-29 13:21:00|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|0
1633013010000|2021-09-30 14:43:30|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|0
1632921690000|2021-09-29 13:21:30|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|0
1633013020000|2021-09-30 14:43:40|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|0
1632921710000|2021-09-29 13:21:50|11546.43|11546.43|11545.84|11545.84|11546.43|11546.43|11545.84|11545.84|0
1633013040000|2021-09-30 14:44:00|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|0
1632921720000|2021-09-29 13:22:00|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1633013060000|2021-09-30 14:44:20|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|0
1632921760000|2021-09-29 13:22:40|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|0
1633013090000|2021-09-30 14:44:50|11477.8|11477.8|11477.22|11477.22|11477.8|11477.8|11477.22|11477.22|0
1632921780000|2021-09-29 13:23:00|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|0
1633013100000|2021-09-30 14:45:00|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|0
1632921860000|2021-09-29 13:24:20|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|0
1633013110000|2021-09-30 14:45:10|11477.12|11477.12|11475.05|11475.05|11477.6|11477.6|11475.05|11475.05|0
1632921900000|2021-09-29 13:25:00|11540.1|11540.1|11538.03|11538.03|11540.1|11540.1|11538.03|11538.03|0
1633013120000|2021-09-30 14:45:20|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|0
1632921910000|2021-09-29 13:25:10|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|0
1633013130000|2021-09-30 14:45:30|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1632921920000|2021-09-29 13:25:20|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1633013140000|2021-09-30 14:45:40|11472.69|11472.69|11470.62|11470.62|11472.69|11472.69|11470.62|11470.62|0
1633013150000|2021-09-30 14:45:50|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|0
1633013160000|2021-09-30 14:46:00|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|0
1633013180000|2021-09-30 14:46:20|11472.44|11472.44|11473.78|11473.78|11473.78|11473.78|11472.44|11472.44|0
1633013190000|2021-09-30 14:46:30|11475.37|11475.37|11475.85|11475.85|11475.85|11475.85|11475.37|11475.37|0
1633013200000|2021-09-30 14:46:40|11477.44|11477.44|11479.03|11479.03|11479.03|11479.03|11477.44|11477.44|0
1633013210000|2021-09-30 14:46:50|11477.43|11477.43|11477.91|11477.91|11477.91|11477.91|11477.43|11477.43|0
1632921960000|2021-09-29 13:26:00|11537.37|11537.37|11536.79|11536.79|11537.37|11537.37|11536.79|11536.79|0
1633013220000|2021-09-30 14:47:00|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|0
1632921970000|2021-09-29 13:26:10|11536.06|11536.06|11534.56|11534.56|11536.06|11536.06|11533.83|11533.83|0
1633013230000|2021-09-30 14:47:10|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|0
1632921980000|2021-09-29 13:26:20|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|0
1633013240000|2021-09-30 14:47:20|11473.46|11473.46|11474.09|11474.09|11474.09|11474.09|11473.46|11473.46|0
1632922000000|2021-09-29 13:26:40|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|0
1633013250000|2021-09-30 14:47:30|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|0
1632922010000|2021-09-29 13:26:50|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1633013260000|2021-09-30 14:47:40|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|0
1632922020000|2021-09-29 13:27:00|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1633013270000|2021-09-30 14:47:50|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|0
1632922030000|2021-09-29 13:27:10|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|0
1633013290000|2021-09-30 14:48:10|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|0
1632922050000|2021-09-29 13:27:30|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|11528.1|0
1633013300000|2021-09-30 14:48:20|11475.79|11475.79|11475.82|11475.82|11475.82|11475.82|11474.87|11474.87|0
1632922070000|2021-09-29 13:27:50|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|0
1633013310000|2021-09-30 14:48:30|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|0
1632922090000|2021-09-29 13:28:10|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1633013320000|2021-09-30 14:48:40|11476.08|11476.08|11477.27|11477.27|11477.27|11477.27|11476.08|11476.08|0
1632922110000|2021-09-29 13:28:30|11528.81|11528.81|11529.09|11529.09|11529.09|11529.09|11528.81|11528.81|0
1633013340000|2021-09-30 14:49:00|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1633013350000|2021-09-30 14:49:10|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|0
1633013380000|2021-09-30 14:49:40|11474.91|11474.91|11474.43|11474.43|11474.91|11474.91|11474.43|11474.43|0
1633013400000|2021-09-30 14:50:00|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633013430000|2021-09-30 14:50:30|11476.32|11476.32|11475.2|11475.2|11476.32|11476.32|11475.2|11475.2|0
1633013460000|2021-09-30 14:51:00|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|0
1632922130000|2021-09-29 13:28:50|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1633013480000|2021-09-30 14:51:20|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|0
1632922140000|2021-09-29 13:29:00|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1633013490000|2021-09-30 14:51:30|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1632922150000|2021-09-29 13:29:10|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|0
1633013510000|2021-09-30 14:51:50|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|0
1632922170000|2021-09-29 13:29:30|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1633013530000|2021-09-30 14:52:10|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|0
1632922190000|2021-09-29 13:29:50|11529.41|11529.41|11531.58|11531.58|11531.58|11531.58|11529.41|11529.41|0
1633013540000|2021-09-30 14:52:20|11479.64|11479.64|11478.91|11478.91|11479.64|11479.64|11478.91|11478.91|0
1633013550000|2021-09-30 14:52:30|11480.5|11480.5|11481.93|11481.93|11481.93|11481.93|11480.5|11480.5|0
1632922200000|2021-09-29 13:30:00|11529.99|11529.99|11534.06|11534.06|11538.59|11538.59|11529.99|11529.99|0
1633013560000|2021-09-30 14:52:40|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|0
1632922230000|2021-09-29 13:30:30|11534.79|11534.79|11535.27|11535.27|11535.27|11535.27|11534.79|11534.79|0
1633013580000|2021-09-30 14:53:00|11480.86|11480.86|11486.12|11486.12|11486.12|11486.12|11480.86|11480.86|0
1633013590000|2021-09-30 14:53:10|11485.01|11485.01|11483.9|11483.9|11485.01|11485.01|11483.9|11483.9|0
1632922240000|2021-09-29 13:30:40|11536.37|11536.37|11539.57|11539.57|11539.57|11539.57|11536.37|11536.37|0
1633013600000|2021-09-30 14:53:20|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|0
1632922250000|2021-09-29 13:30:50|11540.04|11540.04|11544.66|11544.66|11544.66|11544.66|11540.04|11540.04|0
1633013630000|2021-09-30 14:53:50|11481.83|11481.83|11482.94|11482.94|11482.94|11482.94|11481.83|11481.83|0
1632922260000|2021-09-29 13:31:00|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|0
1633013640000|2021-09-30 14:54:00|11484.54|11484.54|11486.13|11486.13|11486.13|11486.13|11484.54|11484.54|0
1632922270000|2021-09-29 13:31:10|11546.86|11546.86|11547.34|11547.34|11547.34|11547.34|11546.86|11546.86|0
1633013650000|2021-09-30 14:54:10|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|0
1632922280000|2021-09-29 13:31:20|11548.93|11548.93|11550.53|11550.53|11550.53|11550.53|11548.93|11548.93|0
1633013660000|2021-09-30 14:54:20|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|0
1632922320000|2021-09-29 13:32:00|11549.58|11549.58|11547.12|11547.12|11549.58|11549.58|11547.12|11547.12|0
1633013690000|2021-09-30 14:54:50|11482.95|11482.95|11478.9|11478.9|11482.95|11482.95|11478.9|11478.9|0
1632922340000|2021-09-29 13:32:20|11545.93|11545.93|11545.33|11545.33|11545.93|11545.93|11545.33|11545.33|0
1633013700000|2021-09-30 14:55:00|11478.42|11478.42|11477.3|11477.3|11478.42|11478.42|11477.3|11477.3|0
1632922350000|2021-09-29 13:32:30|11546.93|11546.93|11548.91|11548.91|11548.91|11548.91|11546.45|11546.45|0
1633013710000|2021-09-30 14:55:10|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|0
1632922360000|2021-09-29 13:32:40|11549.39|11549.39|11549.86|11549.86|11549.86|11549.86|11549.39|11549.39|0
1633013720000|2021-09-30 14:55:20|11478.42|11478.42|11477.94|11477.94|11478.42|11478.42|11476.83|11476.83|0
1632922380000|2021-09-29 13:33:00|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|0
1633013750000|2021-09-30 14:55:50|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1632922400000|2021-09-29 13:33:20|11548.66|11548.66|11548.18|11548.18|11548.66|11548.66|11548.18|11548.18|0
1633013810000|2021-09-30 14:56:50|11478.13|11478.13|11476.53|11476.53|11478.13|11478.13|11476.53|11476.53|0
1632922430000|2021-09-29 13:33:50|11547.07|11547.07|11546.6|11546.6|11547.07|11547.07|11546.6|11546.6|0
1633013870000|2021-09-30 14:57:50|11477.69|11477.69|11477.11|11477.11|11477.69|11477.69|11477.11|11477.11|0
1632922460000|2021-09-29 13:34:20|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|0
1633013900000|2021-09-30 14:58:20|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|0
1632922470000|2021-09-29 13:34:30|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|0
1633013930000|2021-09-30 14:58:50|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1632922480000|2021-09-29 13:34:40|11544.87|11544.87|11542.8|11542.8|11544.87|11544.87|11542.8|11542.8|0
1633013940000|2021-09-30 14:59:00|11473.57|11473.57|11474.3|11474.3|11474.3|11474.3|11473.57|11473.57|0
1632922490000|2021-09-29 13:34:50|11541.2|11541.2|11540.47|11540.47|11541.2|11541.2|11540.47|11540.47|0
1633013950000|2021-09-30 14:59:10|11475.41|11475.41|11474.3|11474.3|11475.41|11475.41|11474.3|11474.3|0
1633013960000|2021-09-30 14:59:20|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|0
1632922500000|2021-09-29 13:35:00|11542.06|11542.06|11544.61|11544.61|11544.61|11544.61|11542.06|11542.06|0
1633013970000|2021-09-30 14:59:30|11472.24|11472.24|11472.72|11472.72|11472.72|11472.72|11472.24|11472.24|0
1632922520000|2021-09-29 13:35:20|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1633013980000|2021-09-30 14:59:40|11473.83|11473.83|11475.42|11475.42|11475.42|11475.42|11472.23|11472.23|0
1632922540000|2021-09-29 13:35:40|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|0
1633014000000|2021-09-30 15:00:00|11473.83|11473.83|11472.88|11472.88|11473.83|11473.83|11472.88|11472.88|0
1632922550000|2021-09-29 13:35:50|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1633014010000|2021-09-30 15:00:10|11473.35|11473.35|11472.24|11472.24|11473.35|11473.35|11472.24|11472.24|0
1632922560000|2021-09-29 13:36:00|11545.63|11545.63|11543.46|11543.46|11545.63|11545.63|11543.46|11543.46|0
1633014040000|2021-09-30 15:00:40|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|0
1632922620000|2021-09-29 13:37:00|11545.05|11545.05|11546.65|11546.65|11546.65|11546.65|11545.05|11545.05|0
1633014060000|2021-09-30 15:01:00|11472.76|11472.76|11473.49|11473.49|11473.49|11473.49|11472.76|11472.76|0
1632922630000|2021-09-29 13:37:10|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1633014070000|2021-09-30 15:01:10|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|0
1632922650000|2021-09-29 13:37:30|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|11549.2|0
1633014130000|2021-09-30 15:02:10|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1632922660000|2021-09-29 13:37:40|11547.6|11547.6|11543.36|11543.36|11547.6|11547.6|11543.36|11543.36|0
1633014160000|2021-09-30 15:02:40|11473.97|11473.97|11474.44|11474.44|11474.92|11474.92|11473.97|11473.97|0
1632922680000|2021-09-29 13:38:00|11542.88|11542.88|11539.69|11539.69|11542.88|11542.88|11539.69|11539.69|0
1633014170000|2021-09-30 15:02:50|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1632922690000|2021-09-29 13:38:10|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|11538.1|0
1633014200000|2021-09-30 15:03:20|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|0
1632922720000|2021-09-29 13:38:40|11536.99|11536.99|11536.51|11536.51|11536.99|11536.99|11536.51|11536.51|0
1633014210000|2021-09-30 15:03:30|11476.37|11476.37|11477.32|11477.32|11477.32|11477.32|11476.37|11476.37|0
1632922740000|2021-09-29 13:39:00|11537.62|11537.62|11533.32|11533.32|11537.62|11537.62|11533.32|11533.32|0
1633014220000|2021-09-30 15:03:40|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|0
1632922750000|2021-09-29 13:39:10|11532.85|11532.85|11534.44|11534.44|11534.44|11534.44|11532.85|11532.85|0
1633014230000|2021-09-30 15:03:50|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|0
1632922760000|2021-09-29 13:39:20|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|0
1633014250000|2021-09-30 15:04:10|11479.55|11479.55|11479.55|11479.55|11481.15|11481.15|11479.55|11479.55|0
1632922780000|2021-09-29 13:39:40|11537.63|11537.63|11538.11|11538.11|11538.11|11538.11|11537.63|11537.63|0
1633014270000|2021-09-30 15:04:30|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|0
1632922800000|2021-09-29 13:40:00|11538.58|11538.58|11540.18|11540.18|11540.66|11540.66|11538.58|11538.58|0
1633014300000|2021-09-30 15:05:00|11480.62|11480.62|11482.31|11482.31|11482.31|11482.31|11480.62|11480.62|0
1632922820000|2021-09-29 13:40:20|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|0
1633014310000|2021-09-30 15:05:10|11481.83|11481.83|11482.56|11482.56|11482.56|11482.56|11481.83|11481.83|0
1632922830000|2021-09-29 13:40:30|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1633014340000|2021-09-30 15:05:40|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|0
1632922870000|2021-09-29 13:41:10|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|0
1633014350000|2021-09-30 15:05:50|11485.27|11485.27|11483.68|11483.68|11485.27|11485.27|11483.68|11483.68|0
1632922880000|2021-09-29 13:41:20|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1633014380000|2021-09-30 15:06:20|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|0
1632922920000|2021-09-29 13:42:00|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|0
1633014390000|2021-09-30 15:06:30|11482.68|11482.68|11487.08|11487.08|11487.08|11487.08|11482.68|11482.68|0
1632922940000|2021-09-29 13:42:20|11531.61|11531.61|11527.94|11527.94|11531.61|11531.61|11527.94|11527.94|0
1633014410000|2021-09-30 15:06:50|11486.8|11486.8|11492.71|11492.71|11492.71|11492.71|11486.8|11486.8|0
1632922950000|2021-09-29 13:42:30|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|0
1633014420000|2021-09-30 15:07:00|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|0
1632922970000|2021-09-29 13:42:50|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|11525.64|0
1633014450000|2021-09-30 15:07:30|11492.71|11492.71|11492.24|11492.24|11492.71|11492.71|11492.24|11492.24|0
1632922990000|2021-09-29 13:43:10|11526.75|11526.75|11528.97|11528.97|11528.97|11528.97|11526.75|11526.75|0
1633014530000|2021-09-30 15:08:50|11491.13|11491.13|11488.83|11488.83|11491.13|11491.13|11487.72|11487.72|0
1632923000000|2021-09-29 13:43:20|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|0
1633014540000|2021-09-30 15:09:00|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|0
1632923040000|2021-09-29 13:44:00|11525.78|11525.78|11525.3|11525.3|11525.78|11525.78|11525.3|11525.3|0
1633014560000|2021-09-30 15:09:20|11488.61|11488.61|11486.77|11486.77|11488.61|11488.61|11486.77|11486.77|0
1632923060000|2021-09-29 13:44:20|11522.11|11522.11|11518.92|11518.92|11522.11|11522.11|11518.92|11518.92|0
1633014600000|2021-09-30 15:10:00|11487.25|11487.25|11489.88|11489.88|11489.88|11489.88|11487.25|11487.25|0
1632923070000|2021-09-29 13:44:30|11518.45|11518.45|11516.09|11516.09|11518.45|11518.45|11516.09|11516.09|0
1633014610000|2021-09-30 15:10:10|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|0
1632923080000|2021-09-29 13:44:40|11517.68|11517.68|11516.57|11516.57|11517.68|11517.68|11516.57|11516.57|0
1633014630000|2021-09-30 15:10:30|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|0
1632923090000|2021-09-29 13:44:50|11517.69|11517.69|11516.58|11516.58|11517.69|11517.69|11516.58|11516.58|0
1633014640000|2021-09-30 15:10:40|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|0
1632923110000|2021-09-29 13:45:10|11515.39|11515.39|11514.2|11514.2|11515.39|11515.39|11514.2|11514.2|0
1633014660000|2021-09-30 15:11:00|11489.79|11489.79|11489.79|11489.79|11489.79|11489.79|11489.32|11489.32|0
1632923120000|2021-09-29 13:45:20|11513.25|11513.25|11512.13|11512.13|11513.25|11513.25|11512.13|11512.13|0
1633014670000|2021-09-30 15:11:10|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|0
1632923160000|2021-09-29 13:46:00|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1633014690000|2021-09-30 15:11:30|11487.08|11487.08|11486.6|11486.6|11487.08|11487.08|11486.6|11486.6|0
1632923170000|2021-09-29 13:46:10|11510.25|11510.25|11509.68|11509.68|11510.25|11510.25|11509.68|11509.68|0
1633014710000|2021-09-30 15:11:50|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|0
1632923180000|2021-09-29 13:46:20|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|11508.25|0
1633014730000|2021-09-30 15:12:10|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1633014750000|2021-09-30 15:12:30|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|0
1632923190000|2021-09-29 13:46:30|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|11508.72|0
1633014760000|2021-09-30 15:12:40|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|0
1632923200000|2021-09-29 13:46:40|11509.46|11509.46|11510.57|11510.57|11510.57|11510.57|11509.46|11509.46|0
1633014790000|2021-09-30 15:13:10|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|0
1632923220000|2021-09-29 13:47:00|11512.35|11512.35|11512.95|11512.95|11512.95|11512.95|11512.35|11512.35|0
1633014800000|2021-09-30 15:13:20|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|0
1632923230000|2021-09-29 13:47:10|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|11509.75|0
1633014820000|2021-09-30 15:13:40|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11479.84|11479.84|0
1632923240000|2021-09-29 13:47:20|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|0
1633014840000|2021-09-30 15:14:00|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|0
1632923260000|2021-09-29 13:47:40|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1633014870000|2021-09-30 15:14:30|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|0
1633014890000|2021-09-30 15:14:50|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|0
1633014900000|2021-09-30 15:15:00|11477.87|11477.87|11477.87|11477.87|11478.98|11478.98|11477.87|11477.87|0
1632923280000|2021-09-29 13:48:00|11514.54|11514.54|11515.12|11515.12|11515.12|11515.12|11514.54|11514.54|0
1633014910000|2021-09-30 15:15:10|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|0
1632923290000|2021-09-29 13:48:10|11518.31|11518.31|11520.84|11520.84|11520.84|11520.84|11518.31|11518.31|0
1633014920000|2021-09-30 15:15:20|11478.34|11478.34|11478.98|11478.98|11478.98|11478.98|11478.34|11478.34|0
1632923310000|2021-09-29 13:48:30|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1633014930000|2021-09-30 15:15:30|11478.5|11478.5|11480.34|11480.34|11480.34|11480.34|11478.5|11478.5|0
1632923350000|2021-09-29 13:49:10|11524.51|11524.51|11527.21|11527.21|11527.21|11527.21|11524.51|11524.51|0
1633014940000|2021-09-30 15:15:40|11481.94|11481.94|11482.41|11482.41|11482.41|11482.41|11481.94|11481.94|0
1632923380000|2021-09-29 13:49:40|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|0
1633014950000|2021-09-30 15:15:50|11483.52|11483.52|11483.23|11483.23|11483.52|11483.52|11483.23|11483.23|0
1632923400000|2021-09-29 13:50:00|11529.28|11529.28|11526.09|11526.09|11529.76|11529.76|11526.09|11526.09|0
1633014960000|2021-09-30 15:16:00|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|0
1632923410000|2021-09-29 13:50:10|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|11527.69|0
1633015000000|2021-09-30 15:16:40|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|0
1632923460000|2021-09-29 13:51:00|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|11528.16|0
1633015020000|2021-09-30 15:17:00|11481.72|11481.72|11482.95|11482.95|11482.95|11482.95|11481.72|11481.72|0
1632923470000|2021-09-29 13:51:10|11527.43|11527.43|11526.23|11526.23|11528.29|11528.29|11526.23|11526.23|0
1633015030000|2021-09-30 15:17:10|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|0
1632923490000|2021-09-29 13:51:30|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|0
1633015040000|2021-09-30 15:17:20|11483.95|11483.95|11482.35|11482.35|11483.95|11483.95|11482.35|11482.35|0
1632923500000|2021-09-29 13:51:40|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|0
1633015050000|2021-09-30 15:17:30|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1633015060000|2021-09-30 15:17:40|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|0
1633015070000|2021-09-30 15:17:50|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|0
1633015080000|2021-09-30 15:18:00|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|0
1632923510000|2021-09-29 13:51:50|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|0
1633015090000|2021-09-30 15:18:10|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|0
1633015100000|2021-09-30 15:18:20|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|0
1632923520000|2021-09-29 13:52:00|11530.57|11530.57|11531.05|11531.05|11531.05|11531.05|11530.57|11530.57|0
1633015110000|2021-09-30 15:18:30|11483.85|11483.85|11485.53|11485.53|11485.53|11485.53|11483.85|11483.85|0
1632923530000|2021-09-29 13:52:10|11531.78|11531.78|11534.49|11534.49|11534.49|11534.49|11531.78|11531.78|0
1633015120000|2021-09-30 15:18:40|11484.9|11484.9|11485.53|11485.53|11485.53|11485.53|11484.9|11484.9|0
1632923540000|2021-09-29 13:52:20|11535.91|11535.91|11537.51|11537.51|11537.51|11537.51|11535.91|11535.91|0
1633015140000|2021-09-30 15:19:00|11486.01|11486.01|11486.5|11486.5|11489.2|11489.2|11486.01|11486.01|0
1632923610000|2021-09-29 13:53:30|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1633015180000|2021-09-30 15:19:40|11489.69|11489.69|11490.8|11490.8|11490.8|11490.8|11489.69|11489.69|0
1632923670000|2021-09-29 13:54:30|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1633015190000|2021-09-30 15:19:50|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|0
1632923690000|2021-09-29 13:54:50|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1633015210000|2021-09-30 15:20:10|11487.93|11487.93|11487.93|11487.93|11488.52|11488.52|11487.93|11487.93|0
1632923740000|2021-09-29 13:55:40|11544.83|11544.83|11547.58|11547.58|11547.58|11547.58|11544.83|11544.83|0
1633015220000|2021-09-30 15:20:20|11488.4|11488.4|11488.4|11488.4|11488.88|11488.88|11488.4|11488.4|0
1632923750000|2021-09-29 13:55:50|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1633015230000|2021-09-30 15:20:30|11488.69|11488.69|11486.85|11486.85|11488.69|11488.69|11486.85|11486.85|0
1632923760000|2021-09-29 13:56:00|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|0
1633015250000|2021-09-30 15:20:50|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|0
1632923770000|2021-09-29 13:56:10|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|0
1633015260000|2021-09-30 15:21:00|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|0
1632923800000|2021-09-29 13:56:40|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|0
1633015270000|2021-09-30 15:21:10|11487.7|11487.7|11488.81|11488.81|11488.81|11488.81|11487.7|11487.7|0
1632923810000|2021-09-29 13:56:50|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|0
1633015280000|2021-09-30 15:21:20|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|0
1632923820000|2021-09-29 13:57:00|11543.92|11543.92|11544.78|11544.78|11544.78|11544.78|11541.59|11541.59|0
1633015290000|2021-09-30 15:21:30|11490.88|11490.88|11489.29|11489.29|11490.88|11490.88|11489.29|11489.29|0
1632923830000|2021-09-29 13:57:10|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|11544.49|0
1633015300000|2021-09-30 15:21:40|11488.81|11488.81|11488.91|11488.91|11489.29|11489.29|11488.18|11488.18|0
1632923890000|2021-09-29 13:58:10|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|0
1633015310000|2021-09-30 15:21:50|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1632923900000|2021-09-29 13:58:20|11544.49|11544.49|11544.97|11544.97|11544.97|11544.97|11544.49|11544.49|0
1633015330000|2021-09-30 15:22:10|11490.03|11490.03|11490.61|11490.61|11490.61|11490.61|11490.03|11490.03|0
1632923910000|2021-09-29 13:58:30|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|0
1633015350000|2021-09-30 15:22:30|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|0
1632923950000|2021-09-29 13:59:10|11542.78|11542.78|11543.25|11543.25|11543.25|11543.25|11542.78|11542.78|0
1633015390000|2021-09-30 15:23:10|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1632923960000|2021-09-29 13:59:20|11543.99|11543.99|11543.25|11543.25|11543.99|11543.99|11543.25|11543.25|0
1633015410000|2021-09-30 15:23:30|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1632924000000|2021-09-29 14:00:00|11544.4|11544.4|11546|11546|11546|11546|11544.4|11544.4|0
1633015440000|2021-09-30 15:24:00|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1632924010000|2021-09-29 14:00:10|11546.57|11546.57|11550.72|11550.72|11550.72|11550.72|11546.57|11546.57|0
1633015460000|2021-09-30 15:24:20|11488.7|11488.7|11489.34|11489.34|11489.34|11489.34|11488.7|11488.7|0
1632924020000|2021-09-29 14:00:20|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|0
1633015470000|2021-09-30 15:24:30|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|0
1633015480000|2021-09-30 15:24:40|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|0
1633015500000|2021-09-30 15:25:00|11486.67|11486.67|11485.57|11485.57|11486.67|11486.67|11485.57|11485.57|0
1633015510000|2021-09-30 15:25:10|11485.09|11485.09|11484.45|11484.45|11485.09|11485.09|11484.45|11484.45|0
1632924050000|2021-09-29 14:00:50|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|11550.72|0
1633015520000|2021-09-30 15:25:20|11483.02|11483.02|11483.61|11483.61|11483.61|11483.61|11483.02|11483.02|0
1632924070000|2021-09-29 14:01:10|11547.53|11547.53|11548.01|11548.01|11549.12|11549.12|11547.53|11547.53|0
1633015530000|2021-09-30 15:25:30|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1632924080000|2021-09-29 14:01:20|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|0
1633015550000|2021-09-30 15:25:50|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|0
1632924090000|2021-09-29 14:01:30|11548.13|11548.13|11547.37|11547.37|11548.13|11548.13|11547.37|11547.37|0
1633015590000|2021-09-30 15:26:30|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1632924120000|2021-09-29 14:02:00|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|0
1633015600000|2021-09-30 15:26:40|11481.06|11481.06|11482.66|11482.66|11482.66|11482.66|11481.06|11481.06|0
1632924150000|2021-09-29 14:02:30|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1633015610000|2021-09-30 15:26:50|11483.23|11483.23|11482.66|11482.66|11483.23|11483.23|11482.66|11482.66|0
1632924180000|2021-09-29 14:03:00|11545.87|11545.87|11547.47|11547.47|11547.47|11547.47|11545.87|11545.87|0
1633015640000|2021-09-30 15:27:20|11481.06|11481.06|11480.33|11480.33|11481.06|11481.06|11480.33|11480.33|0
1632924200000|2021-09-29 14:03:20|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1633015650000|2021-09-30 15:27:30|11481.45|11481.45|11481.33|11481.33|11481.45|11481.45|11480.85|11480.85|0
1632924210000|2021-09-29 14:03:30|11546.99|11546.99|11545.89|11545.89|11546.99|11546.99|11545.89|11545.89|0
1633015660000|2021-09-30 15:27:40|11480.85|11480.85|11480.38|11480.38|11480.85|11480.85|11480.38|11480.38|0
1632924270000|2021-09-29 14:04:30|11545.41|11545.41|11543.34|11543.34|11545.41|11545.41|11543.34|11543.34|0
1633015680000|2021-09-30 15:28:00|11479.26|11479.26|11477.19|11477.19|11479.26|11479.26|11477.19|11477.19|0
1632924290000|2021-09-29 14:04:50|11543.81|11543.81|11545.41|11545.41|11545.41|11545.41|11543.81|11543.81|0
1633015690000|2021-09-30 15:28:10|11477.92|11477.92|11477.78|11477.78|11478.52|11478.52|11477.78|11477.78|0
1633015700000|2021-09-30 15:28:20|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1633015720000|2021-09-30 15:28:40|11477.78|11477.78|11476.67|11476.67|11477.78|11477.78|11476.67|11476.67|0
1632924300000|2021-09-29 14:05:00|11547.01|11547.01|11547.58|11547.58|11547.58|11547.58|11547.01|11547.01|0
1633015730000|2021-09-30 15:28:50|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1632924320000|2021-09-29 14:05:20|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|0
1633015740000|2021-09-30 15:29:00|11479.22|11479.22|11479.48|11479.48|11479.96|11479.96|11479.22|11479.22|0
1632924330000|2021-09-29 14:05:30|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|11547.58|0
1633015750000|2021-09-30 15:29:10|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|0
1632924350000|2021-09-29 14:05:50|11545.99|11545.99|11545.51|11545.51|11545.99|11545.99|11545.51|11545.51|0
1633015760000|2021-09-30 15:29:20|11481.55|11481.55|11483.87|11483.87|11483.87|11483.87|11481.55|11481.55|0
1632924360000|2021-09-29 14:06:00|11542.32|11542.32|11540.69|11540.69|11542.32|11542.32|11540.69|11540.69|0
1633015770000|2021-09-30 15:29:30|11482.76|11482.76|11483.28|11483.28|11483.28|11483.28|11482.17|11482.17|0
1633015780000|2021-09-30 15:29:40|11482.17|11482.17|11486.84|11486.84|11487.32|11487.32|11482.17|11482.17|0
1632924390000|2021-09-29 14:06:30|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1633015790000|2021-09-30 15:29:50|11489.06|11489.06|11498.06|11498.06|11498.06|11498.06|11487.87|11487.87|0
1632924430000|2021-09-29 14:07:10|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|0
1632924450000|2021-09-29 14:07:30|11539|11539|11539|11539|11539.74|11539.74|11539|11539|0
1632924480000|2021-09-29 14:08:00|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|0
1632924490000|2021-09-29 14:08:10|11535.99|11535.99|11537.1|11537.1|11537.1|11537.1|11535.99|11535.99|0
1632924510000|2021-09-29 14:08:30|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|0
1632924530000|2021-09-29 14:08:50|11536.84|11536.84|11530.59|11530.59|11536.84|11536.84|11530.59|11530.59|0
1632924550000|2021-09-29 14:09:10|11531.06|11531.06|11528.89|11528.89|11531.06|11531.06|11528.89|11528.89|0
1632924560000|2021-09-29 14:09:20|11528.61|11528.61|11527.87|11527.87|11528.61|11528.61|11527.87|11527.87|0
1632924570000|2021-09-29 14:09:30|11523.08|11523.08|11524.68|11524.68|11524.68|11524.68|11523.08|11523.08|0
1632924580000|2021-09-29 14:09:40|11525.16|11525.16|11525.89|11525.89|11525.89|11525.89|11525.16|11525.16|0
1632924620000|2021-09-29 14:10:20|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|0
1632924640000|2021-09-29 14:10:40|11525.89|11525.89|11524.94|11524.94|11525.89|11525.89|11524.94|11524.94|0
1632924670000|2021-09-29 14:11:10|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|0
1632924730000|2021-09-29 14:12:10|11524.94|11524.94|11523.34|11523.34|11524.94|11524.94|11523.34|11523.34|0
1632924740000|2021-09-29 14:12:20|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|0
1632924760000|2021-09-29 14:12:40|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|0
1632924780000|2021-09-29 14:13:00|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|0
1632924800000|2021-09-29 14:13:20|11524.65|11524.65|11522.81|11522.81|11524.65|11524.65|11522.81|11522.81|0
1632924830000|2021-09-29 14:13:50|11522.07|11522.07|11520.96|11520.96|11522.07|11522.07|11520.23|11520.23|0
1632924870000|2021-09-29 14:14:30|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|0
1632924880000|2021-09-29 14:14:40|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|0
1632924890000|2021-09-29 14:14:50|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1632924900000|2021-09-29 14:15:00|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|0
1632924910000|2021-09-29 14:15:10|11524.51|11524.51|11527.82|11527.82|11527.82|11527.82|11524.51|11524.51|0
1632924920000|2021-09-29 14:15:20|11528.93|11528.93|11529.52|11529.52|11529.52|11529.52|11528.93|11528.93|0
1632924940000|2021-09-29 14:15:40|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|11527.93|0
1632924950000|2021-09-29 14:15:50|11526.33|11526.33|11527.61|11527.61|11527.61|11527.61|11526.33|11526.33|0
1632924960000|2021-09-29 14:16:00|11528.47|11528.47|11535.75|11535.75|11535.75|11535.75|11527.61|11527.61|0
1632924970000|2021-09-29 14:16:10|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|0
1632924980000|2021-09-29 14:16:20|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1632925020000|2021-09-29 14:17:00|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|11536.61|0
1632925050000|2021-09-29 14:17:30|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1632925060000|2021-09-29 14:17:40|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|0
1632925080000|2021-09-29 14:18:00|11532.21|11532.21|11535.73|11535.73|11535.73|11535.73|11532.21|11532.21|0
1632925100000|2021-09-29 14:18:20|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1632925120000|2021-09-29 14:18:40|11537.2|11537.2|11537.94|11537.94|11537.94|11537.94|11537.2|11537.2|0
1632925130000|2021-09-29 14:18:50|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|0
1632925150000|2021-09-29 14:19:10|11533.15|11533.15|11532.42|11532.42|11533.15|11533.15|11532.42|11532.42|0
1632925170000|2021-09-29 14:19:30|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1632925200000|2021-09-29 14:20:00|11534.49|11534.49|11538.76|11538.76|11538.76|11538.76|11534.49|11534.49|0
1632925210000|2021-09-29 14:20:10|11540.36|11540.36|11543.54|11543.54|11543.54|11543.54|11540.36|11540.36|0
1632925260000|2021-09-29 14:21:00|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|0
1632925320000|2021-09-29 14:22:00|11543|11543|11543|11543|11543|11543|11543|11543|0
1632925360000|2021-09-29 14:22:40|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|0
1632925370000|2021-09-29 14:22:50|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1632925400000|2021-09-29 14:23:20|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|11544.5|0
1632925410000|2021-09-29 14:23:30|11542.33|11542.33|11541.56|11541.56|11542.33|11542.33|11541.56|11541.56|0
1632925420000|2021-09-29 14:23:40|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1632925430000|2021-09-29 14:23:50|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1632925450000|2021-09-29 14:24:10|11539.02|11539.02|11539.75|11539.75|11539.75|11539.75|11539.02|11539.02|0
1632925470000|2021-09-29 14:24:30|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|0
1632925490000|2021-09-29 14:24:50|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1632925500000|2021-09-29 14:25:00|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1632925540000|2021-09-29 14:25:40|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1632925550000|2021-09-29 14:25:50|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|0
1632925560000|2021-09-29 14:26:00|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.15|11534.15|0
1632925680000|2021-09-29 14:28:00|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1632925690000|2021-09-29 14:28:10|11534|11534|11534|11534|11534|11534|11534|11534|0
1632925700000|2021-09-29 14:28:20|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1632925710000|2021-09-29 14:28:30|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1632925730000|2021-09-29 14:28:50|11531.45|11531.45|11530.97|11530.97|11531.45|11531.45|11530.97|11530.97|0
1632925750000|2021-09-29 14:29:10|11529.38|11529.38|11527.69|11527.69|11529.38|11529.38|11526.83|11526.83|0
1632925760000|2021-09-29 14:29:20|11526.74|11526.74|11527.22|11527.22|11527.22|11527.22|11526.74|11526.74|0
1632925780000|2021-09-29 14:29:40|11525.62|11525.62|11524.5|11524.5|11525.62|11525.62|11524.5|11524.5|0
1632925790000|2021-09-29 14:29:50|11522.91|11522.91|11521.76|11521.76|11522.91|11522.91|11521.76|11521.76|0
1632925800000|2021-09-29 14:30:00|11523.35|11523.35|11526.54|11526.54|11526.54|11526.54|11523.35|11523.35|0
1632925890000|2021-09-29 14:31:30|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|0
1632925930000|2021-09-29 14:32:10|11525.52|11525.52|11527.12|11527.12|11527.12|11527.12|11525.52|11525.52|0
1632925950000|2021-09-29 14:32:30|11528.07|11528.07|11528.55|11528.55|11528.55|11528.55|11528.07|11528.07|0
1632925960000|2021-09-29 14:32:40|11528.07|11528.07|11527.59|11527.59|11528.07|11528.07|11527.59|11527.59|0
1632925970000|2021-09-29 14:32:50|11526|11526|11526|11526|11526|11526|11526|11526|0
1632925980000|2021-09-29 14:33:00|11525.52|11525.52|11523.93|11523.93|11525.52|11525.52|11523.93|11523.93|0
1632926000000|2021-09-29 14:33:20|11525.52|11525.52|11527.59|11527.59|11529.02|11529.02|11525.52|11525.52|0
1632926010000|2021-09-29 14:33:30|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|0
1632926080000|2021-09-29 14:34:40|11527.59|11527.59|11528.55|11528.55|11528.55|11528.55|11527.59|11527.59|0
1632926090000|2021-09-29 14:34:50|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|0
1632926140000|2021-09-29 14:35:40|11528.29|11528.29|11533.07|11533.07|11533.07|11533.07|11528.29|11528.29|0
1632926160000|2021-09-29 14:36:00|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|11531.48|0
1632926180000|2021-09-29 14:36:20|11531|11531|11531|11531|11531|11531|11531|11531|0
1632926190000|2021-09-29 14:36:30|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1632926220000|2021-09-29 14:37:00|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|11528.93|0
1632926240000|2021-09-29 14:37:20|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|0
1632926290000|2021-09-29 14:38:10|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1632926300000|2021-09-29 14:38:20|11525.14|11525.14|11524.56|11524.56|11525.14|11525.14|11524.56|11524.56|0
1632926310000|2021-09-29 14:38:30|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|0
1632926320000|2021-09-29 14:38:40|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|11523.51|0
1632926340000|2021-09-29 14:39:00|11520.32|11520.32|11517.77|11517.77|11520.32|11520.32|11517.77|11517.77|0
1632926350000|2021-09-29 14:39:10|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1632926370000|2021-09-29 14:39:30|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|11518.89|0
1632926380000|2021-09-29 14:39:40|11518.16|11518.16|11517.43|11517.43|11518.16|11518.16|11517.43|11517.43|0
1632926390000|2021-09-29 14:39:50|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|0
1632926410000|2021-09-29 14:40:10|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11516.09|11516.09|0
1632926430000|2021-09-29 14:40:30|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|0
1632926440000|2021-09-29 14:40:40|11516.82|11516.82|11515.87|11515.87|11516.82|11516.82|11515.87|11515.87|0
1632926470000|2021-09-29 14:41:10|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1632926520000|2021-09-29 14:42:00|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1632926560000|2021-09-29 14:42:40|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1632926570000|2021-09-29 14:42:50|11513|11513|11513|11513|11513|11513|11513|11513|0
1632926580000|2021-09-29 14:43:00|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|0
1632926600000|2021-09-29 14:43:20|11513.26|11513.26|11511.19|11511.19|11513.26|11513.26|11511.19|11511.19|0
1632926610000|2021-09-29 14:43:30|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|0
1632926620000|2021-09-29 14:43:40|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|0
1632926640000|2021-09-29 14:44:00|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|0
1632926660000|2021-09-29 14:44:20|11511.6|11511.6|11511.6|11511.6|11512.34|11512.34|11511.6|11511.6|0
1632926680000|2021-09-29 14:44:40|11512.08|11512.08|11511.6|11511.6|11512.08|11512.08|11511.6|11511.6|0
1632926690000|2021-09-29 14:44:50|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|0
1632926710000|2021-09-29 14:45:10|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1632926770000|2021-09-29 14:46:10|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|0
1632926780000|2021-09-29 14:46:20|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|0
1632926830000|2021-09-29 14:47:10|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|0
1632926880000|2021-09-29 14:48:00|11513.83|11513.83|11512.64|11512.64|11513.83|11513.83|11512.64|11512.64|0
1632926910000|2021-09-29 14:48:30|11513.12|11513.12|11513.59|11513.59|11513.59|11513.59|11513.12|11513.12|0
1632926920000|2021-09-29 14:48:40|11514.7|11514.7|11514.8|11514.8|11515.28|11515.28|11514.7|11514.7|0
1632926940000|2021-09-29 14:49:00|11516.87|11516.87|11516.01|11516.01|11516.87|11516.87|11516.01|11516.01|0
1632926950000|2021-09-29 14:49:10|11516.48|11516.48|11516.96|11516.96|11516.96|11516.96|11516.48|11516.48|0
1632926980000|2021-09-29 14:49:40|11517.56|11517.56|11518.29|11518.29|11518.29|11518.29|11517.56|11517.56|0
1632927000000|2021-09-29 14:50:00|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|11519.88|0
1632927030000|2021-09-29 14:50:30|11521.22|11521.22|11522.82|11522.82|11522.82|11522.82|11521.22|11521.22|0
1632927050000|2021-09-29 14:50:50|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|0
1632927080000|2021-09-29 14:51:20|11522.56|11522.56|11522.09|11522.09|11522.56|11522.56|11522.09|11522.09|0
1632927090000|2021-09-29 14:51:30|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|0
1632927100000|2021-09-29 14:51:40|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|0
1632927140000|2021-09-29 14:52:20|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|11520.23|0
1632927150000|2021-09-29 14:52:30|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1632927190000|2021-09-29 14:53:10|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|0
1632927200000|2021-09-29 14:53:20|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|0
1632927210000|2021-09-29 14:53:30|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|0
1632927240000|2021-09-29 14:54:00|11519.18|11519.18|11520.65|11520.65|11520.65|11520.65|11519.18|11519.18|0
1632927260000|2021-09-29 14:54:20|11517.17|11517.17|11515.93|11515.93|11517.17|11517.17|11515.93|11515.93|0
1632927280000|2021-09-29 14:54:40|11514.82|11514.82|11515.93|11515.93|11515.93|11515.93|11514.82|11514.82|0
1632927300000|2021-09-29 14:55:00|11517.53|11517.53|11517.05|11517.05|11517.53|11517.53|11517.05|11517.05|0
1632927310000|2021-09-29 14:55:10|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|11516.32|0
1632927370000|2021-09-29 14:56:10|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1632927380000|2021-09-29 14:56:20|11513.61|11513.61|11513.14|11513.14|11513.61|11513.61|11513.14|11513.14|0
1632927390000|2021-09-29 14:56:30|11512.66|11512.66|11513.14|11513.14|11513.14|11513.14|11512.66|11512.66|0
1632927410000|2021-09-29 14:56:50|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|0
1632927430000|2021-09-29 14:57:10|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|11513.02|0
1632927500000|2021-09-29 14:58:20|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|0
1632927510000|2021-09-29 14:58:30|11513.02|11513.02|11511.42|11511.42|11513.02|11513.02|11511.42|11511.42|0
1632927520000|2021-09-29 14:58:40|11510.69|11510.69|11511.42|11511.42|11511.42|11511.42|11510.69|11510.69|0
1632927540000|2021-09-29 14:59:00|11510.95|11510.95|11508.87|11508.87|11510.95|11510.95|11508.87|11508.87|0
1632927550000|2021-09-29 14:59:10|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|0
1632927580000|2021-09-29 14:59:40|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|0
1632927590000|2021-09-29 14:59:50|11506.33|11506.33|11507.45|11507.45|11507.45|11507.45|11505.85|11505.85|0
1632927600000|2021-09-29 15:00:00|11507.92|11507.92|11506.33|11506.33|11507.92|11507.92|11506.33|11506.33|0
1632927620000|2021-09-29 15:00:20|11506.8|11506.8|11507.66|11507.66|11507.66|11507.66|11506.07|11506.07|0
1632927660000|2021-09-29 15:01:00|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|0
1632927670000|2021-09-29 15:01:10|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|0
1632927680000|2021-09-29 15:01:20|11507.14|11507.14|11505.54|11505.54|11507.14|11507.14|11505.54|11505.54|0
1632927710000|2021-09-29 15:01:50|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|0
1632927720000|2021-09-29 15:02:00|11505.32|11505.32|11506.59|11506.59|11506.59|11506.59|11505.32|11505.32|0
1632927730000|2021-09-29 15:02:10|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|0
1632927740000|2021-09-29 15:02:20|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|0
1632927780000|2021-09-29 15:03:00|11508.7|11508.7|11509.81|11509.81|11509.81|11509.81|11508.7|11508.7|0
1632927790000|2021-09-29 15:03:10|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1632927800000|2021-09-29 15:03:20|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1632927820000|2021-09-29 15:03:40|11508.85|11508.85|11508.95|11508.95|11508.95|11508.95|11508.37|11508.37|0
1632927830000|2021-09-29 15:03:50|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1632927920000|2021-09-29 15:05:20|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|0
1632927930000|2021-09-29 15:05:30|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1632927940000|2021-09-29 15:05:40|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1632927960000|2021-09-29 15:06:00|11509.53|11509.53|11509.24|11509.24|11509.53|11509.53|11509.24|11509.24|0
1632927970000|2021-09-29 15:06:10|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1632927980000|2021-09-29 15:06:20|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1632928060000|2021-09-29 15:07:40|11505.57|11505.57|11504.71|11504.71|11505.57|11505.57|11504.71|11504.71|0
1632928070000|2021-09-29 15:07:50|11504.23|11504.23|11507.42|11507.42|11507.42|11507.42|11504.23|11504.23|0
1632928100000|2021-09-29 15:08:20|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|0
1632928130000|2021-09-29 15:08:50|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1632928170000|2021-09-29 15:09:30|11502.96|11502.96|11502.32|11502.32|11502.96|11502.96|11500.41|11500.41|0
1632928200000|2021-09-29 15:10:00|11500.73|11500.73|11499.61|11499.61|11500.73|11500.73|11499.61|11499.61|0
1632928210000|2021-09-29 15:10:10|11498.5|11498.5|11496.08|11496.08|11498.5|11498.5|11496.08|11496.08|0
1632928240000|2021-09-29 15:10:40|11494.48|11494.48|11493.53|11493.53|11494.48|11494.48|11493.53|11493.53|0
1632928280000|2021-09-29 15:11:20|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|11491.93|0
1632928360000|2021-09-29 15:12:40|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|0
1632928370000|2021-09-29 15:12:50|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|0
1632928380000|2021-09-29 15:13:00|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|0
1632928410000|2021-09-29 15:13:30|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1632928430000|2021-09-29 15:13:50|11493.36|11493.36|11493.84|11493.84|11493.84|11493.84|11493.36|11493.36|0
1632928450000|2021-09-29 15:14:10|11492.24|11492.24|11491.77|11491.77|11492.24|11492.24|11491.77|11491.77|0
1632928460000|2021-09-29 15:14:20|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|0
1632928470000|2021-09-29 15:14:30|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|0
1632928510000|2021-09-29 15:15:10|11491.19|11491.19|11487.42|11487.42|11491.19|11491.19|11487.42|11487.42|0
1632928560000|2021-09-29 15:16:00|11489.02|11489.02|11491.38|11491.38|11491.38|11491.38|11489.02|11489.02|0
1632928640000|2021-09-29 15:17:20|11490.64|11490.64|11491.38|11491.38|11491.38|11491.38|11490.64|11490.64|0
1632928660000|2021-09-29 15:17:40|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1632928670000|2021-09-29 15:17:50|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|0
1632928710000|2021-09-29 15:18:30|11492.11|11492.11|11491.54|11491.54|11492.11|11492.11|11491.54|11491.54|0
1632928720000|2021-09-29 15:18:40|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|0
1632928730000|2021-09-29 15:18:50|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|0
1632928760000|2021-09-29 15:19:20|11492.69|11492.69|11494.28|11494.28|11494.28|11494.28|11492.69|11492.69|0
1632928770000|2021-09-29 15:19:30|11494.76|11494.76|11495.52|11495.52|11495.52|11495.52|11494.76|11494.76|0
1632928780000|2021-09-29 15:19:40|11497.12|11497.12|11497.59|11497.59|11497.59|11497.59|11497.12|11497.12|0
1632928790000|2021-09-29 15:19:50|11498.07|11498.07|11499.66|11499.66|11499.66|11499.66|11498.07|11498.07|0
1632928810000|2021-09-29 15:20:10|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|0
1632928930000|2021-09-29 15:22:10|11497.33|11497.33|11498.07|11498.07|11498.07|11498.07|11497.33|11497.33|0
1632928940000|2021-09-29 15:22:20|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|0
1632928970000|2021-09-29 15:22:50|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1632928980000|2021-09-29 15:23:00|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1632929030000|2021-09-29 15:23:50|11499.47|11499.47|11499.76|11499.76|11499.76|11499.76|11499.47|11499.47|0
1632929040000|2021-09-29 15:24:00|11500.5|11500.5|11500.5|11500.5|11501.23|11501.23|11500.5|11500.5|0
1632929050000|2021-09-29 15:24:10|11499.76|11499.76|11501.36|11501.36|11502.09|11502.09|11499.76|11499.76|0
1632929100000|2021-09-29 15:25:00|11502.95|11502.95|11503.43|11503.43|11503.9|11503.9|11502.95|11502.95|0
1632929140000|2021-09-29 15:25:40|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1632929150000|2021-09-29 15:25:50|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|0
1632929160000|2021-09-29 15:26:00|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|11502.36|0
1632929170000|2021-09-29 15:26:10|11500.77|11500.77|11499.56|11499.56|11500.77|11500.77|11499.56|11499.56|0
1632929210000|2021-09-29 15:26:50|11496.37|11496.37|11497.64|11497.64|11497.64|11497.64|11496.37|11496.37|0
1632929220000|2021-09-29 15:27:00|11499.24|11499.24|11496.21|11496.21|11499.24|11499.24|11496.21|11496.21|0
1632929230000|2021-09-29 15:27:10|11497.81|11497.81|11495.97|11495.97|11497.81|11497.81|11495.97|11495.97|0
1632929240000|2021-09-29 15:27:20|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|0
1632929250000|2021-09-29 15:27:30|11493.42|11493.42|11494.44|11494.44|11494.44|11494.44|11492.37|11492.37|0
1632929260000|2021-09-29 15:27:40|11493.71|11493.71|11493.11|11493.11|11493.71|11493.71|11493.11|11493.11|0
1632929270000|2021-09-29 15:27:50|11491.52|11491.52|11492.09|11492.09|11492.09|11492.09|11490.33|11490.33|0
1632929280000|2021-09-29 15:28:00|11491.5|11491.5|11489.95|11489.95|11491.5|11491.5|11489.95|11489.95|0
1632929290000|2021-09-29 15:28:10|11490.59|11490.59|11491.06|11491.06|11491.06|11491.06|11490.59|11490.59|0
1632929300000|2021-09-29 15:28:20|11492.17|11492.17|11491.58|11491.58|11492.17|11492.17|11490.39|11490.39|0
1632929310000|2021-09-29 15:28:30|11490.39|11490.39|11489.79|11489.79|11490.39|11490.39|11489.79|11489.79|0
1632929320000|2021-09-29 15:28:40|11491.26|11491.26|11491.99|11491.99|11491.99|11491.99|11491.26|11491.26|0
1632929330000|2021-09-29 15:28:50|11493.59|11493.59|11494.22|11494.22|11494.22|11494.22|11492.85|11492.85|0
1632929340000|2021-09-29 15:29:00|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|0
1632929350000|2021-09-29 15:29:10|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|0
1632929360000|2021-09-29 15:29:20|11497.65|11497.65|11495.58|11495.58|11497.65|11497.65|11495.58|11495.58|0
1632929370000|2021-09-29 15:29:30|11496.32|11496.32|11495.21|11495.21|11496.32|11496.32|11495.21|11495.21|0
1632929380000|2021-09-29 15:29:40|11493.61|11493.61|11492.83|11492.83|11493.61|11493.61|11491.23|11491.23|0
1632929390000|2021-09-29 15:29:50|11491.23|11491.23|11494.7|11494.7|11495.83|11495.83|11489.9|11489.9|0
1632986120000|2021-09-30 07:15:20|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|11589.34|0
1632986130000|2021-09-30 07:15:30|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1632986140000|2021-09-30 07:15:40|11591.72|11591.72|11592.2|11592.2|11592.2|11592.2|11591.72|11591.72|0
1632986160000|2021-09-30 07:16:00|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|0
1632986170000|2021-09-30 07:16:10|11589.51|11589.51|11592.21|11592.21|11592.21|11592.21|11589.51|11589.51|0
1632986180000|2021-09-30 07:16:20|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1632986190000|2021-09-30 07:16:30|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|0
1632986240000|2021-09-30 07:17:20|11592.21|11592.21|11594.27|11594.27|11594.27|11594.27|11592.21|11592.21|0
1632986250000|2021-09-30 07:17:30|11590.95|11590.95|11596.88|11596.88|11596.88|11596.88|11590.95|11590.95|0
1632986270000|2021-09-30 07:17:50|11597.84|11597.84|11599.43|11599.43|11599.43|11599.43|11597.84|11597.84|0
1632986280000|2021-09-30 07:18:00|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1632986290000|2021-09-30 07:18:10|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1632986300000|2021-09-30 07:18:20|11602.62|11602.62|11604.05|11604.05|11604.05|11604.05|11602.62|11602.62|0
1632986310000|2021-09-30 07:18:30|11603.57|11603.57|11604.69|11604.69|11604.69|11604.69|11603.57|11603.57|0
1632986360000|2021-09-30 07:19:20|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1632986370000|2021-09-30 07:19:30|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1632986390000|2021-09-30 07:19:50|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|0
1632986400000|2021-09-30 07:20:00|11606.12|11606.12|11603.27|11603.27|11606.59|11606.59|11603.27|11603.27|0
1632986410000|2021-09-30 07:20:10|11602.32|11602.32|11610.24|11610.24|11610.24|11610.24|11602.32|11602.32|0
1632986420000|2021-09-30 07:20:20|11609.95|11609.95|11607.78|11607.78|11609.95|11609.95|11606.19|11606.19|0
1632986440000|2021-09-30 07:20:40|11606.19|11606.19|11606.66|11606.66|11606.66|11606.66|11606.19|11606.19|0
1632986460000|2021-09-30 07:21:00|11605.07|11605.07|11610.48|11610.48|11610.96|11610.96|11605.07|11605.07|0
1632986470000|2021-09-30 07:21:10|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1632986480000|2021-09-30 07:21:20|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|0
1632986500000|2021-09-30 07:21:40|11607.46|11607.46|11605.45|11605.45|11607.46|11607.46|11605.45|11605.45|0
1632986530000|2021-09-30 07:22:10|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|0
1632986540000|2021-09-30 07:22:20|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1632986570000|2021-09-30 07:22:50|11610.25|11610.25|11609.78|11609.78|11610.25|11610.25|11609.78|11609.78|0
1632986580000|2021-09-30 07:23:00|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1632986600000|2021-09-30 07:23:20|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|0
1632986610000|2021-09-30 07:23:30|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|0
1632986630000|2021-09-30 07:23:50|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|11611.24|0
1632986650000|2021-09-30 07:24:10|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1632986670000|2021-09-30 07:24:30|11613.09|11613.09|11608|11608|11613.09|11613.09|11608|11608|0
1632986700000|2021-09-30 07:25:00|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1632986710000|2021-09-30 07:25:10|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1632986720000|2021-09-30 07:25:20|11609.01|11609.01|11606.9|11606.9|11609.01|11609.01|11606.9|11606.9|0
1632986760000|2021-09-30 07:26:00|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1632986770000|2021-09-30 07:26:10|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1632986780000|2021-09-30 07:26:20|11605.23|11605.23|11604.28|11604.28|11605.23|11605.23|11604.28|11604.28|0
1632986800000|2021-09-30 07:26:40|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|0
1632986820000|2021-09-30 07:27:00|11605.59|11605.59|11608.91|11608.91|11608.91|11608.91|11605.59|11605.59|0
1632986840000|2021-09-30 07:27:20|11610.34|11610.34|11610.81|11610.81|11610.81|11610.81|11610.34|11610.34|0
1632986860000|2021-09-30 07:27:40|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1632986880000|2021-09-30 07:28:00|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|0
1632986890000|2021-09-30 07:28:10|11617.84|11617.84|11617.36|11617.36|11617.84|11617.84|11617.36|11617.36|0
1632986900000|2021-09-30 07:28:20|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|11618.79|0
1632986910000|2021-09-30 07:28:30|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|0
1632986920000|2021-09-30 07:28:40|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1632986940000|2021-09-30 07:29:00|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|11620.26|0
1632986960000|2021-09-30 07:29:20|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1632987000000|2021-09-30 07:30:00|11618.19|11618.19|11615.16|11615.16|11618.19|11618.19|11615.16|11615.16|0
1632987010000|2021-09-30 07:30:10|11616.12|11616.12|11617.71|11617.71|11617.71|11617.71|11616.12|11616.12|0
1632987020000|2021-09-30 07:30:20|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|0
1632987030000|2021-09-30 07:30:30|11619.43|11619.43|11621.02|11621.02|11621.02|11621.02|11619.43|11619.43|0
1632987040000|2021-09-30 07:30:40|11620.55|11620.55|11621.28|11621.28|11621.28|11621.28|11620.55|11620.55|0
1632987050000|2021-09-30 07:30:50|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|0
1632987060000|2021-09-30 07:31:00|11620.91|11620.91|11623.12|11623.12|11623.12|11623.12|11620.91|11620.91|0
1632987080000|2021-09-30 07:31:20|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|11626.31|0
1632987120000|2021-09-30 07:32:00|11625.67|11625.67|11627.89|11627.89|11628.99|11628.99|11625.67|11625.67|0
1632987240000|2021-09-30 07:34:00|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|0
1632987260000|2021-09-30 07:34:20|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1632987270000|2021-09-30 07:34:30|11633.77|11633.77|11636.52|11636.52|11636.52|11636.52|11633.77|11633.77|0
1632987280000|2021-09-30 07:34:40|11638.9|11638.9|11640.09|11640.09|11640.09|11640.09|11638.9|11638.9|0
1632987340000|2021-09-30 07:35:40|11641.99|11641.99|11642.46|11642.46|11642.46|11642.46|11641.99|11641.99|0
1632987350000|2021-09-30 07:35:50|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|0
1632987360000|2021-09-30 07:36:00|11648.2|11648.2|11648.98|11648.98|11648.98|11648.98|11647.25|11647.25|0
1632987370000|2021-09-30 07:36:10|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.45|11649.45|0
1632987380000|2021-09-30 07:36:20|11650.41|11650.41|11647.87|11647.87|11650.41|11650.41|11647.87|11647.87|0
1632987390000|2021-09-30 07:36:30|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|0
1632987410000|2021-09-30 07:36:50|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|0
1632987450000|2021-09-30 07:37:30|11650.56|11650.56|11650.56|11650.56|11651.04|11651.04|11650.56|11650.56|0
1632987460000|2021-09-30 07:37:40|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|0
1632987490000|2021-09-30 07:38:10|11650.82|11650.82|11649.3|11649.3|11651.68|11651.68|11649.3|11649.3|0
1632987500000|2021-09-30 07:38:20|11650.26|11650.26|11649.3|11649.3|11650.26|11650.26|11649.3|11649.3|0
1632987520000|2021-09-30 07:38:40|11648.83|11648.83|11649.3|11649.3|11649.3|11649.3|11648.83|11648.83|0
1632987560000|2021-09-30 07:39:20|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|0
1632987570000|2021-09-30 07:39:30|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|0
1632987590000|2021-09-30 07:39:50|11652.85|11652.85|11659.11|11659.11|11660.22|11660.22|11652.62|11652.62|0
1632987600000|2021-09-30 07:40:00|11658|11658|11658.63|11658.63|11658.63|11658.63|11657.53|11657.53|0
1632987620000|2021-09-30 07:40:20|11659.59|11659.59|11659.59|11659.59|11660.06|11660.06|11659.59|11659.59|0
1632987630000|2021-09-30 07:40:30|11658.85|11658.85|11657.38|11657.38|11658.85|11658.85|11657.38|11657.38|0
1632987650000|2021-09-30 07:40:50|11657.15|11657.15|11658.25|11658.25|11658.25|11658.25|11657.15|11657.15|0
1632987680000|2021-09-30 07:41:20|11658.02|11658.02|11657.54|11657.54|11658.02|11658.02|11657.54|11657.54|0
1632987690000|2021-09-30 07:41:30|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|0
1632987710000|2021-09-30 07:41:50|11659.28|11659.28|11661.5|11661.5|11661.5|11661.5|11659.28|11659.28|0
1632987720000|2021-09-30 07:42:00|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1632987730000|2021-09-30 07:42:10|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|0
1632987740000|2021-09-30 07:42:20|11664.21|11664.21|11663.26|11663.26|11664.21|11664.21|11663.26|11663.26|0
1632987750000|2021-09-30 07:42:30|11663.74|11663.74|11664.69|11664.69|11664.69|11664.69|11663.26|11663.26|0
1632987760000|2021-09-30 07:42:40|11663.95|11663.95|11667.14|11667.14|11667.14|11667.14|11663.95|11663.95|0
1632987770000|2021-09-30 07:42:50|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|0
1632987790000|2021-09-30 07:43:10|11666.04|11666.04|11667.94|11667.94|11667.94|11667.94|11666.04|11666.04|0
1632987870000|2021-09-30 07:44:30|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|0
1632987900000|2021-09-30 07:45:00|11671.13|11671.13|11672.08|11672.08|11672.56|11672.56|11671.13|11671.13|0
1632987920000|2021-09-30 07:45:20|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|0
1632987940000|2021-09-30 07:45:40|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1632987970000|2021-09-30 07:46:10|11672.47|11672.47|11671.88|11671.88|11672.47|11672.47|11671.88|11671.88|0
1632988010000|2021-09-30 07:46:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1632988020000|2021-09-30 07:47:00|11672.06|11672.06|11668.26|11668.26|11672.06|11672.06|11668.26|11668.26|0
1632988030000|2021-09-30 07:47:10|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|0
1632988050000|2021-09-30 07:47:30|11670|11670|11670|11670|11670|11670|11670|11670|0
1632988070000|2021-09-30 07:47:50|11668.41|11668.41|11667.46|11667.46|11668.41|11668.41|11667.46|11667.46|0
1632988080000|2021-09-30 07:48:00|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1632988120000|2021-09-30 07:48:40|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|0
1632988130000|2021-09-30 07:48:50|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1632988170000|2021-09-30 07:49:30|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|0
1632988190000|2021-09-30 07:49:50|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|0
1632988200000|2021-09-30 07:50:00|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|0
1632988260000|2021-09-30 07:51:00|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|11664.21|0
1632988280000|2021-09-30 07:51:20|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|0
1632988290000|2021-09-30 07:51:30|11664.68|11664.68|11666.41|11666.41|11666.41|11666.41|11662.48|11662.48|0
1632988300000|2021-09-30 07:51:40|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1632988310000|2021-09-30 07:51:50|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1632988340000|2021-09-30 07:52:20|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|0
1632988350000|2021-09-30 07:52:30|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1632988360000|2021-09-30 07:52:40|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1632988400000|2021-09-30 07:53:20|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|11666.79|0
1632988410000|2021-09-30 07:53:30|11665.84|11665.84|11666|11666|11666|11666|11665.36|11665.36|0
1632988420000|2021-09-30 07:53:40|11664.41|11664.41|11663.3|11663.3|11664.41|11664.41|11663.3|11663.3|0
1632988490000|2021-09-30 07:54:50|11661.4|11661.4|11660.45|11660.45|11661.4|11661.4|11660.45|11660.45|0
1632988530000|2021-09-30 07:55:30|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|0
1632988540000|2021-09-30 07:55:40|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|0
1632988550000|2021-09-30 07:55:50|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1632988560000|2021-09-30 07:56:00|11659.38|11659.38|11660.35|11660.35|11666.23|11666.23|11659.38|11659.38|0
1632988570000|2021-09-30 07:56:10|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|11659.88|0
1632988580000|2021-09-30 07:56:20|11659.4|11659.4|11657.07|11657.07|11659.4|11659.4|11657.07|11657.07|0
1632988640000|2021-09-30 07:57:20|11655.64|11655.64|11655.17|11655.17|11655.64|11655.64|11655.17|11655.17|0
1632988680000|2021-09-30 07:58:00|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|0
1632988690000|2021-09-30 07:58:10|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|11651.98|0
1632988720000|2021-09-30 07:58:40|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|0
1632988750000|2021-09-30 07:59:10|11650.95|11650.95|11649.85|11649.85|11650.95|11650.95|11649.85|11649.85|0
1632988760000|2021-09-30 07:59:20|11650.32|11650.32|11650.8|11650.8|11650.8|11650.8|11650.32|11650.32|0
1632988770000|2021-09-30 07:59:30|11655.58|11655.58|11655.4|11655.4|11655.87|11655.87|11655.4|11655.4|0
1632988780000|2021-09-30 07:59:40|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|0
1632988790000|2021-09-30 07:59:50|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|0
1632988850000|2021-09-30 08:00:50|11655.97|11655.97|11656.55|11656.55|11657.12|11657.12|11655.97|11655.97|0
1632988860000|2021-09-30 08:01:00|11659.74|11659.74|11662.69|11662.69|11662.69|11662.69|11659.74|11659.74|0
1632988880000|2021-09-30 08:01:20|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1632988950000|2021-09-30 08:02:30|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1632988960000|2021-09-30 08:02:40|11664.12|11664.12|11664.85|11664.85|11664.85|11664.85|11664.12|11664.12|0
1632988970000|2021-09-30 08:02:50|11669.64|11669.64|11670.59|11670.59|11670.59|11670.59|11669.64|11669.64|0
1632988980000|2021-09-30 08:03:00|11671.06|11671.06|11671.84|11671.84|11672.79|11672.79|11671.06|11671.06|0
1632988990000|2021-09-30 08:03:10|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|11670.89|0
1632989030000|2021-09-30 08:03:50|11670.31|11670.31|11668.87|11668.87|11670.6|11670.6|11668.87|11668.87|0
1632989060000|2021-09-30 08:04:20|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|0
1632989100000|2021-09-30 08:05:00|11669.58|11669.58|11672.38|11672.38|11672.77|11672.77|11669.58|11669.58|0
1632989110000|2021-09-30 08:05:10|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|0
1632989120000|2021-09-30 08:05:20|11668.33|11668.33|11667.22|11667.22|11668.33|11668.33|11667.22|11667.22|0
1632989160000|2021-09-30 08:06:00|11666.27|11666.27|11664.69|11664.69|11666.27|11666.27|11664.69|11664.69|0
1632989190000|2021-09-30 08:06:30|11663.95|11663.95|11663.58|11663.58|11663.95|11663.95|11662.84|11662.84|0
1632989210000|2021-09-30 08:06:50|11664.31|11664.31|11671.17|11671.17|11671.17|11671.17|11664.31|11664.31|0
1632989220000|2021-09-30 08:07:00|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1632989240000|2021-09-30 08:07:20|11674.49|11674.49|11671.3|11671.3|11674.49|11674.49|11671.3|11671.3|0
1632989270000|2021-09-30 08:07:50|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|0
1632989300000|2021-09-30 08:08:20|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|0
1632989330000|2021-09-30 08:08:50|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|11673.54|0
1632989340000|2021-09-30 08:09:00|11670.35|11670.35|11667.18|11667.18|11670.35|11670.35|11667.18|11667.18|0
1632989350000|2021-09-30 08:09:10|11668.3|11668.3|11666.45|11666.45|11668.3|11668.3|11666.45|11666.45|0
1632989360000|2021-09-30 08:09:20|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|0
1632989400000|2021-09-30 08:10:00|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|0
1632989420000|2021-09-30 08:10:20|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1632989430000|2021-09-30 08:10:30|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|0
1632989440000|2021-09-30 08:10:40|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1632989460000|2021-09-30 08:11:00|11663.99|11663.99|11664.47|11664.47|11664.47|11664.47|11663.99|11663.99|0
1632989510000|2021-09-30 08:11:50|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|0
1632989520000|2021-09-30 08:12:00|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|0
1632989530000|2021-09-30 08:12:10|11659.22|11659.22|11656.75|11656.75|11659.22|11659.22|11656.75|11656.75|0
1632989540000|2021-09-30 08:12:20|11658.19|11658.19|11654.16|11654.16|11658.19|11658.19|11654.16|11654.16|0
1632989550000|2021-09-30 08:12:30|11653.68|11653.68|11648.9|11648.9|11653.68|11653.68|11648.9|11648.9|0
1632989560000|2021-09-30 08:12:40|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|0
1632989570000|2021-09-30 08:12:50|11649.95|11649.95|11649.66|11649.66|11649.95|11649.95|11649.66|11649.66|0
1632989600000|2021-09-30 08:13:20|11650.14|11650.14|11650.14|11650.14|11651.09|11651.09|11650.14|11650.14|0
1632989610000|2021-09-30 08:13:30|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|0
1632989630000|2021-09-30 08:13:50|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|0
1632989640000|2021-09-30 08:14:00|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|0
1632989650000|2021-09-30 08:14:10|11651.74|11651.74|11648.55|11648.55|11651.74|11651.74|11648.55|11648.55|0
1632989660000|2021-09-30 08:14:20|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|0
1632989670000|2021-09-30 08:14:30|11646.58|11646.58|11644.99|11644.99|11646.58|11646.58|11644.99|11644.99|0
1632989700000|2021-09-30 08:15:00|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|0
1632989710000|2021-09-30 08:15:10|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|0
1632989730000|2021-09-30 08:15:30|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1632989740000|2021-09-30 08:15:40|11640.47|11640.47|11639.87|11639.87|11640.47|11640.47|11639.87|11639.87|0
1632989750000|2021-09-30 08:15:50|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|0
1632989760000|2021-09-30 08:16:00|11638.66|11638.66|11633.88|11633.88|11638.66|11638.66|11633.88|11633.88|0
1632989770000|2021-09-30 08:16:10|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|0
1632989780000|2021-09-30 08:16:20|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|0
1632989790000|2021-09-30 08:16:30|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|0
1632989820000|2021-09-30 08:17:00|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|0
1632989830000|2021-09-30 08:17:10|11631.4|11631.4|11629.33|11629.33|11631.4|11631.4|11629.33|11629.33|0
1632989840000|2021-09-30 08:17:20|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|0
1632989850000|2021-09-30 08:17:30|11627.19|11627.19|11625.98|11625.98|11627.19|11627.19|11625.98|11625.98|0
1632989870000|2021-09-30 08:17:50|11626.45|11626.45|11625.34|11625.34|11626.45|11626.45|11625.34|11625.34|0
1632989890000|2021-09-30 08:18:10|11625.82|11625.82|11626.3|11626.3|11626.3|11626.3|11625.82|11625.82|0
1632989940000|2021-09-30 08:19:00|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|0
1632990000000|2021-09-30 08:20:00|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1632990060000|2021-09-30 08:21:00|11624.7|11624.7|11625.65|11625.65|11625.65|11625.65|11624.7|11624.7|0
1632990090000|2021-09-30 08:21:30|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|0
1632990200000|2021-09-30 08:23:20|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|0
1632990240000|2021-09-30 08:24:00|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1632990250000|2021-09-30 08:24:10|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|11623.27|0
1632990260000|2021-09-30 08:24:20|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1632990290000|2021-09-30 08:24:50|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|11625.49|0
1632990310000|2021-09-30 08:25:10|11626.95|11626.95|11626|11626|11626.95|11626.95|11626|11626|0
1632990320000|2021-09-30 08:25:20|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1632990330000|2021-09-30 08:25:30|11625.33|11625.33|11626.63|11626.63|11626.63|11626.63|11625.04|11625.04|0
1632990340000|2021-09-30 08:25:40|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|0
1632990360000|2021-09-30 08:26:00|11625.51|11625.51|11626.53|11626.53|11627.11|11627.11|11625.51|11625.51|0
1632990380000|2021-09-30 08:26:20|11625.11|11625.11|11623.68|11623.68|11625.11|11625.11|11623.68|11623.68|0
1632990390000|2021-09-30 08:26:30|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|0
1632990400000|2021-09-30 08:26:40|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|0
1632990410000|2021-09-30 08:26:50|11618.59|11618.59|11616.99|11616.99|11618.59|11618.59|11616.99|11616.99|0
1632990440000|2021-09-30 08:27:20|11616.51|11616.51|11615.41|11615.41|11616.51|11616.51|11615.41|11615.41|0
1632990460000|2021-09-30 08:27:40|11615.88|11615.88|11614.93|11614.93|11615.88|11615.88|11614.93|11614.93|0
1632990470000|2021-09-30 08:27:50|11614.45|11614.45|11615.56|11615.56|11616.04|11616.04|11614.45|11614.45|0
1632990490000|2021-09-30 08:28:10|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|11614.41|0
1632990530000|2021-09-30 08:28:50|11611.22|11611.22|11610.74|11610.74|11611.22|11611.22|11610.74|11610.74|0
1632990550000|2021-09-30 08:29:10|11609.32|11609.32|11608.74|11608.74|11609.32|11609.32|11608.74|11608.74|0
1632990570000|2021-09-30 08:29:30|11610.96|11610.96|11612.06|11612.06|11612.06|11612.06|11610.96|11610.96|0
1632990600000|2021-09-30 08:30:00|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|0
1632990610000|2021-09-30 08:30:10|11611.59|11611.59|11612.54|11612.54|11612.54|11612.54|11611.59|11611.59|0
1632990620000|2021-09-30 08:30:20|11611.42|11611.42|11608|11608|11611.42|11611.42|11608|11608|0
1632990650000|2021-09-30 08:30:50|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|0
1632990660000|2021-09-30 08:31:00|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|0
1632990670000|2021-09-30 08:31:10|11605.92|11605.92|11604.76|11604.76|11605.92|11605.92|11604.76|11604.76|0
1632990680000|2021-09-30 08:31:20|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1632990720000|2021-09-30 08:32:00|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1632990750000|2021-09-30 08:32:30|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1632990760000|2021-09-30 08:32:40|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|0
1632990770000|2021-09-30 08:32:50|11600.15|11600.15|11601.74|11601.74|11601.74|11601.74|11600.15|11600.15|0
1632990780000|2021-09-30 08:33:00|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|0
1632990790000|2021-09-30 08:33:10|11599.67|11599.67|11600.15|11600.15|11600.15|11600.15|11599.67|11599.67|0
1632990800000|2021-09-30 08:33:20|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1632990850000|2021-09-30 08:34:10|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|0
1632990870000|2021-09-30 08:34:30|11600.31|11600.31|11599.84|11599.84|11600.31|11600.31|11599.84|11599.84|0
1632990880000|2021-09-30 08:34:40|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|0
1632990910000|2021-09-30 08:35:10|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1632990950000|2021-09-30 08:35:50|11596.64|11596.64|11594.57|11594.57|11596.64|11596.64|11594.57|11594.57|0
1632990960000|2021-09-30 08:36:00|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|0
1632990970000|2021-09-30 08:36:10|11595.06|11595.06|11596.01|11596.01|11596.66|11596.66|11595.06|11595.06|0
1632990980000|2021-09-30 08:36:20|11596.49|11596.49|11592.83|11592.83|11596.49|11596.49|11592.83|11592.83|0
1632991010000|2021-09-30 08:36:50|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1632991020000|2021-09-30 08:37:00|11594.9|11594.9|11593.79|11593.79|11594.9|11594.9|11593.31|11593.31|0
1632991060000|2021-09-30 08:37:40|11593.31|11593.31|11593.79|11593.79|11593.79|11593.79|11593.31|11593.31|0
1632991090000|2021-09-30 08:38:10|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1632991100000|2021-09-30 08:38:20|11592.83|11592.83|11592.36|11592.36|11592.83|11592.83|11592.36|11592.36|0
1632991120000|2021-09-30 08:38:40|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|0
1632991140000|2021-09-30 08:39:00|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1632991160000|2021-09-30 08:39:20|11592.2|11592.2|11593.15|11593.15|11593.15|11593.15|11592.2|11592.2|0
1632991170000|2021-09-30 08:39:30|11594.75|11594.75|11595.86|11595.86|11595.86|11595.86|11594.75|11594.75|0
1632991180000|2021-09-30 08:39:40|11594.9|11594.9|11595.62|11595.62|11595.62|11595.62|11594.43|11594.43|0
1632991200000|2021-09-30 08:40:00|11594.51|11594.51|11592.21|11592.21|11594.51|11594.51|11592.21|11592.21|0
1632991230000|2021-09-30 08:40:30|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1632991240000|2021-09-30 08:40:40|11590.14|11590.14|11591.24|11591.24|11591.24|11591.24|11590.14|11590.14|0
1632991250000|2021-09-30 08:40:50|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1632991260000|2021-09-30 08:41:00|11591.24|11591.24|11589.17|11589.17|11591.24|11591.24|11589.17|11589.17|0
1632991270000|2021-09-30 08:41:10|11588.7|11588.7|11587.1|11587.1|11588.7|11588.7|11587.1|11587.1|0
1632991290000|2021-09-30 08:41:30|11586.15|11586.15|11587.1|11587.1|11587.1|11587.1|11586.15|11586.15|0
1632991320000|2021-09-30 08:42:00|11587.58|11587.58|11588.05|11588.05|11588.05|11588.05|11587.58|11587.58|0
1632991350000|2021-09-30 08:42:30|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1632991360000|2021-09-30 08:42:40|11588.46|11588.46|11589.41|11589.41|11589.41|11589.41|11588.46|11588.46|0
1632991370000|2021-09-30 08:42:50|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|0
1632991390000|2021-09-30 08:43:10|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|11591.63|0
1632991400000|2021-09-30 08:43:20|11592.1|11592.1|11594.72|11594.72|11594.72|11594.72|11592.1|11592.1|0
1632991460000|2021-09-30 08:44:20|11596.32|11596.32|11596.23|11596.23|11597.18|11597.18|11596.23|11596.23|0
1632991540000|2021-09-30 08:45:40|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1632991550000|2021-09-30 08:45:50|11595.28|11595.28|11595.75|11595.75|11595.75|11595.75|11595.28|11595.28|0
1632991560000|2021-09-30 08:46:00|11594.64|11594.64|11593.05|11593.05|11594.64|11594.64|11593.05|11593.05|0
1632991580000|2021-09-30 08:46:20|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1632991590000|2021-09-30 08:46:30|11594|11594|11594|11594|11594|11594|11594|11594|0
1632991620000|2021-09-30 08:47:00|11595.59|11595.59|11596.55|11596.55|11596.55|11596.55|11595.59|11595.59|0
1632991630000|2021-09-30 08:47:10|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|0
1632991650000|2021-09-30 08:47:30|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1632991660000|2021-09-30 08:47:40|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|0
1632991690000|2021-09-30 08:48:10|11594.86|11594.86|11595.34|11595.34|11595.34|11595.34|11594.86|11594.86|0
1632991700000|2021-09-30 08:48:20|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|0
1632991730000|2021-09-30 08:48:50|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|0
1632991770000|2021-09-30 08:49:30|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|0
1632991800000|2021-09-30 08:50:00|11597.41|11597.41|11600.43|11600.43|11600.43|11600.43|11597.41|11597.41|0
1632991810000|2021-09-30 08:50:10|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|0
1632991840000|2021-09-30 08:50:40|11602.98|11602.98|11602.5|11602.5|11602.98|11602.98|11602.5|11602.5|0
1632991920000|2021-09-30 08:52:00|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1632991930000|2021-09-30 08:52:10|11604.57|11604.57|11602.5|11602.5|11604.57|11604.57|11602.5|11602.5|0
1632991940000|2021-09-30 08:52:20|11602.03|11602.03|11600.6|11600.6|11602.03|11602.03|11600.6|11600.6|0
1632991960000|2021-09-30 08:52:40|11601.55|11601.55|11601.07|11601.07|11601.55|11601.55|11601.07|11601.07|0
1632991970000|2021-09-30 08:52:50|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1632991980000|2021-09-30 08:53:00|11602.03|11602.03|11605.08|11605.08|11605.08|11605.08|11602.03|11602.03|0
1632991990000|2021-09-30 08:53:10|11604.13|11604.13|11603.65|11603.65|11604.13|11604.13|11603.65|11603.65|0
1632992000000|2021-09-30 08:53:20|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|0
1632992010000|2021-09-30 08:53:30|11600.96|11600.96|11601.44|11601.44|11601.44|11601.44|11600.96|11600.96|0
1632992030000|2021-09-30 08:53:50|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|0
1632992080000|2021-09-30 08:54:40|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1632992110000|2021-09-30 08:55:10|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1632992120000|2021-09-30 08:55:20|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|11603.99|0
1632992130000|2021-09-30 08:55:30|11603.51|11603.51|11600.32|11600.32|11603.51|11603.51|11600.32|11600.32|0
1632992170000|2021-09-30 08:56:10|11600.79|11600.79|11598.58|11598.58|11600.79|11600.79|11598.58|11598.58|0
1632992210000|2021-09-30 08:56:50|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1632992230000|2021-09-30 08:57:10|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1632992240000|2021-09-30 08:57:20|11599.57|11599.57|11599.09|11599.09|11599.57|11599.57|11599.09|11599.09|0
1632992260000|2021-09-30 08:57:40|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|11599.57|0
1632992360000|2021-09-30 08:59:20|11600.04|11600.04|11600.78|11600.78|11600.78|11600.78|11600.04|11600.04|0
1632992380000|2021-09-30 08:59:40|11603.97|11603.97|11606.04|11606.04|11606.52|11606.52|11603.97|11603.97|0
1632992390000|2021-09-30 08:59:50|11607.16|11607.16|11606.68|11606.68|11607.16|11607.16|11606.68|11606.68|0
1632992440000|2021-09-30 09:00:40|11608.11|11608.11|11609.06|11609.06|11609.06|11609.06|11608.11|11608.11|0
1632992480000|2021-09-30 09:01:20|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1632992490000|2021-09-30 09:01:30|11610.4|11610.4|11611.71|11611.71|11611.71|11611.71|11610.11|11610.11|0
1632992500000|2021-09-30 09:01:40|11612.3|11612.3|11612.9|11612.9|11612.9|11612.9|11612.3|11612.3|0
1632992530000|2021-09-30 09:02:10|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1632992560000|2021-09-30 09:02:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1632992580000|2021-09-30 09:03:00|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1632992590000|2021-09-30 09:03:10|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1632992610000|2021-09-30 09:03:30|11612.2|11612.2|11612.8|11612.8|11612.8|11612.8|11612.2|11612.2|0
1632992620000|2021-09-30 09:03:40|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|0
1632992680000|2021-09-30 09:04:40|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1632992690000|2021-09-30 09:04:50|11610.73|11610.73|11611.2|11611.2|11611.2|11611.2|11610.73|11610.73|0
1632992700000|2021-09-30 09:05:00|11609.61|11609.61|11606.59|11606.59|11609.61|11609.61|11606.59|11606.59|0
1632992760000|2021-09-30 09:06:00|11606.3|11606.3|11604.61|11604.61|11606.3|11606.3|11604.61|11604.61|0
1632992770000|2021-09-30 09:06:10|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|0
1632992790000|2021-09-30 09:06:30|11601.14|11601.14|11601.73|11601.73|11601.73|11601.73|11601.14|11601.14|0
1632992840000|2021-09-30 09:07:20|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1632992850000|2021-09-30 09:07:30|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|0
1632992890000|2021-09-30 09:08:10|11601.07|11601.07|11602.02|11602.02|11602.02|11602.02|11601.07|11601.07|0
1632992920000|2021-09-30 09:08:40|11600.91|11600.91|11596.46|11596.46|11600.91|11600.91|11596.46|11596.46|0
1632992930000|2021-09-30 09:08:50|11594.86|11594.86|11592.79|11592.79|11594.86|11594.86|11592.79|11592.79|0
1632992940000|2021-09-30 09:09:00|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1632992970000|2021-09-30 09:09:30|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|0
1632993020000|2021-09-30 09:10:20|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1632993090000|2021-09-30 09:11:30|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1632993110000|2021-09-30 09:11:50|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1632993120000|2021-09-30 09:12:00|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|0
1632993190000|2021-09-30 09:13:10|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1632993200000|2021-09-30 09:13:20|11588.56|11588.56|11588.08|11588.08|11588.56|11588.56|11588.08|11588.08|0
1632993220000|2021-09-30 09:13:40|11586.62|11586.62|11587.35|11587.35|11587.35|11587.35|11586.62|11586.62|0
1632993300000|2021-09-30 09:15:00|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|0
1632993310000|2021-09-30 09:15:10|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|0
1632993320000|2021-09-30 09:15:20|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|11583.7|0
1632993340000|2021-09-30 09:15:40|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1632993350000|2021-09-30 09:15:50|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1632993360000|2021-09-30 09:16:00|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1632993370000|2021-09-30 09:16:10|11580.01|11580.01|11579.43|11579.43|11580.01|11580.01|11579.43|11579.43|0
1632993380000|2021-09-30 09:16:20|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1632993390000|2021-09-30 09:16:30|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1632993400000|2021-09-30 09:16:40|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|0
1632993420000|2021-09-30 09:17:00|11575.78|11575.78|11575.18|11575.18|11575.78|11575.78|11575.18|11575.18|0
1632993440000|2021-09-30 09:17:20|11574.71|11574.71|11572.86|11572.86|11574.71|11574.71|11572.86|11572.86|0
1632993460000|2021-09-30 09:17:40|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|11571.27|0
1632993470000|2021-09-30 09:17:50|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|0
1632993480000|2021-09-30 09:18:00|11570.32|11570.32|11569.84|11569.84|11570.32|11570.32|11569.84|11569.84|0
1632993490000|2021-09-30 09:18:10|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|0
1632993550000|2021-09-30 09:19:10|11569.2|11569.2|11566.01|11566.01|11569.2|11569.2|11566.01|11566.01|0
1632993630000|2021-09-30 09:20:30|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|0
1632993690000|2021-09-30 09:21:30|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1632993710000|2021-09-30 09:21:50|11565.91|11565.91|11565.43|11565.43|11565.91|11565.91|11565.43|11565.43|0
1632993720000|2021-09-30 09:22:00|11566.55|11566.55|11567.67|11567.67|11568.78|11568.78|11566.55|11566.55|0
1632993730000|2021-09-30 09:22:10|11567.07|11567.07|11565.95|11565.95|11567.55|11567.55|11565.95|11565.95|0
1632993780000|2021-09-30 09:23:00|11565.48|11565.48|11565|11565|11565.48|11565.48|11565|11565|0
1632993860000|2021-09-30 09:24:20|11560.21|11560.21|11562.76|11562.76|11562.76|11562.76|11560.21|11560.21|0
1632993870000|2021-09-30 09:24:30|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1632993890000|2021-09-30 09:24:50|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|0
1632993920000|2021-09-30 09:25:20|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|0
1632993940000|2021-09-30 09:25:40|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|0
1632993950000|2021-09-30 09:25:50|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|11561.03|0
1632993960000|2021-09-30 09:26:00|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|11561.51|0
1632993990000|2021-09-30 09:26:30|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|0
1632994000000|2021-09-30 09:26:40|11560.18|11560.18|11556.9|11556.9|11560.18|11560.18|11556.9|11556.9|0
1632994030000|2021-09-30 09:27:10|11553.71|11553.71|11556.42|11556.42|11556.42|11556.42|11553.71|11553.71|0
1632994080000|2021-09-30 09:28:00|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|0
1632994200000|2021-09-30 09:30:00|11555.14|11555.14|11555.87|11555.87|11555.87|11555.87|11555.14|11555.14|0
1632994280000|2021-09-30 09:31:20|11555.28|11555.28|11554.33|11554.33|11555.28|11555.28|11554.33|11554.33|0
1632994290000|2021-09-30 09:31:30|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632994300000|2021-09-30 09:31:40|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1632994320000|2021-09-30 09:32:00|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1632994330000|2021-09-30 09:32:10|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|0
1632994340000|2021-09-30 09:32:20|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|0
1632994350000|2021-09-30 09:32:30|11553.38|11553.38|11553.85|11553.85|11553.85|11553.85|11553.38|11553.38|0
1632994380000|2021-09-30 09:33:00|11553.38|11553.38|11552.27|11552.27|11553.38|11553.38|11552.27|11552.27|0
1632994390000|2021-09-30 09:33:10|11552.74|11552.74|11555.45|11555.45|11555.45|11555.45|11552.74|11552.74|0
1632994400000|2021-09-30 09:33:20|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632994410000|2021-09-30 09:33:30|11556.4|11556.4|11556.87|11556.87|11556.87|11556.87|11556.4|11556.4|0
1632994450000|2021-09-30 09:34:10|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|0
1632994460000|2021-09-30 09:34:20|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1632994470000|2021-09-30 09:34:30|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|0
1632994480000|2021-09-30 09:34:40|11563.16|11563.16|11563.64|11563.64|11563.64|11563.64|11563.16|11563.16|0
1632994500000|2021-09-30 09:35:00|11564.11|11564.11|11564.59|11564.59|11564.59|11564.59|11564.11|11564.11|0
1632994510000|2021-09-30 09:35:10|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|11565.06|0
1632994520000|2021-09-30 09:35:20|11565.54|11565.54|11564.59|11564.59|11565.54|11565.54|11564.59|11564.59|0
1632994580000|2021-09-30 09:36:20|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|11563.64|0
1632994600000|2021-09-30 09:36:40|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1632994620000|2021-09-30 09:37:00|11561.57|11561.57|11562.69|11562.69|11562.69|11562.69|11561.57|11561.57|0
1632994660000|2021-09-30 09:37:40|11562.21|11562.21|11561.48|11561.48|11562.21|11562.21|11561.48|11561.48|0
1632994680000|2021-09-30 09:38:00|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|0
1632994790000|2021-09-30 09:39:50|11560.36|11560.36|11556.95|11556.95|11560.36|11560.36|11556.95|11556.95|0
1632994800000|2021-09-30 09:40:00|11557.42|11557.42|11555.83|11555.83|11557.42|11557.42|11555.83|11555.83|0
1632994810000|2021-09-30 09:40:10|11554.72|11554.72|11554.24|11554.24|11554.72|11554.72|11553.77|11553.77|0
1632994830000|2021-09-30 09:40:30|11553.12|11553.12|11552.01|11552.01|11553.12|11553.12|11552.01|11552.01|0
1632994860000|2021-09-30 09:41:00|11551.27|11551.27|11550.16|11550.16|11551.27|11551.27|11550.16|11550.16|0
1632994900000|2021-09-30 09:41:40|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|0
1632994910000|2021-09-30 09:41:50|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|0
1632995000000|2021-09-30 09:43:20|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|0
1632995040000|2021-09-30 09:44:00|11547.83|11547.83|11549.26|11549.26|11549.26|11549.26|11547.83|11547.83|0
1632995050000|2021-09-30 09:44:10|11550.86|11550.86|11551.33|11551.33|11551.33|11551.33|11550.86|11550.86|0
1632995060000|2021-09-30 09:44:20|11552.93|11552.93|11553.03|11553.03|11553.5|11553.5|11552.93|11552.93|0
1632995100000|2021-09-30 09:45:00|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|0
1632995180000|2021-09-30 09:46:20|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|0
1632995260000|2021-09-30 09:47:40|11553.76|11553.76|11560.61|11560.61|11560.61|11560.61|11553.76|11553.76|0
1632995270000|2021-09-30 09:47:50|11561.34|11561.34|11562.93|11562.93|11562.93|11562.93|11561.34|11561.34|0
1632995280000|2021-09-30 09:48:00|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1632995330000|2021-09-30 09:48:50|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|11561.34|0
1632995340000|2021-09-30 09:49:00|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|0
1632995370000|2021-09-30 09:49:30|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|0
1632995380000|2021-09-30 09:49:40|11564.19|11564.19|11564.67|11564.67|11564.67|11564.67|11564.19|11564.19|0
1632995390000|2021-09-30 09:49:50|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|0
1632995400000|2021-09-30 09:50:00|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|0
1632995420000|2021-09-30 09:50:20|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|11562.61|0
1632995530000|2021-09-30 09:52:10|11562.13|11562.13|11561.66|11561.66|11562.13|11562.13|11561.66|11561.66|0
1632995540000|2021-09-30 09:52:20|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|0
1632995600000|2021-09-30 09:53:20|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|0
1632995610000|2021-09-30 09:53:30|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1632995640000|2021-09-30 09:54:00|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1632995660000|2021-09-30 09:54:20|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1632995700000|2021-09-30 09:55:00|11554.48|11554.48|11554|11554|11554.48|11554.48|11554|11554|0
1632995730000|2021-09-30 09:55:30|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|0
1632995740000|2021-09-30 09:55:40|11553.27|11553.27|11553.74|11553.74|11553.74|11553.74|11553.27|11553.27|0
1632995800000|2021-09-30 09:56:40|11555.34|11555.34|11552.15|11552.15|11555.34|11555.34|11552.15|11552.15|0
1632995830000|2021-09-30 09:57:10|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1632995870000|2021-09-30 09:57:50|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|0
1632995880000|2021-09-30 09:58:00|11553.1|11553.1|11554.05|11554.05|11554.05|11554.05|11553.1|11553.1|0
1632995890000|2021-09-30 09:58:10|11555.16|11555.16|11556.89|11556.89|11557.36|11557.36|11555.16|11555.16|0
1632995900000|2021-09-30 09:58:20|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1632995930000|2021-09-30 09:58:50|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|0
1632995960000|2021-09-30 09:59:20|11558|11558|11558|11558|11558|11558|11558|11558|0
1632996000000|2021-09-30 10:00:00|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|0
1632996060000|2021-09-30 10:01:00|11555.92|11555.92|11554.82|11554.82|11555.92|11555.92|11554.82|11554.82|0
1632996120000|2021-09-30 10:02:00|11556.41|11556.41|11557.36|11557.36|11557.36|11557.36|11556.41|11556.41|0
1632996160000|2021-09-30 10:02:40|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|0
1632996200000|2021-09-30 10:03:20|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|0
1632996230000|2021-09-30 10:03:50|11558.45|11558.45|11558.71|11558.71|11558.71|11558.71|11557.98|11557.98|0
1632996240000|2021-09-30 10:04:00|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|11559.66|0
1632996250000|2021-09-30 10:04:10|11559.19|11559.19|11560.66|11560.66|11560.66|11560.66|11559.19|11559.19|0
1632996260000|2021-09-30 10:04:20|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|11560.18|0
1632996290000|2021-09-30 10:04:50|11560.78|11560.78|11561.97|11561.97|11561.97|11561.97|11560.78|11560.78|0
1632996320000|2021-09-30 10:05:20|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|0
1632996360000|2021-09-30 10:06:00|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|11565.63|0
1632996370000|2021-09-30 10:06:10|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1632996420000|2021-09-30 10:07:00|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|0
1632996460000|2021-09-30 10:07:40|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1632996530000|2021-09-30 10:08:50|11567.49|11567.49|11569.21|11569.21|11569.21|11569.21|11567.49|11567.49|0
1632996580000|2021-09-30 10:09:40|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|0
1632996590000|2021-09-30 10:09:50|11569.85|11569.85|11568.74|11568.74|11569.85|11569.85|11568.74|11568.74|0
1632996600000|2021-09-30 10:10:00|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|11568.26|0
1632996610000|2021-09-30 10:10:10|11567.79|11567.79|11565.84|11565.84|11567.79|11567.79|11565.84|11565.84|0
1632996670000|2021-09-30 10:11:10|11566.79|11566.79|11567.27|11567.27|11567.27|11567.27|11566.79|11566.79|0
1632996700000|2021-09-30 10:11:40|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|0
1632996720000|2021-09-30 10:12:00|11564.72|11564.72|11559.94|11559.94|11564.72|11564.72|11559.94|11559.94|0
1632996750000|2021-09-30 10:12:30|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1632996760000|2021-09-30 10:12:40|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|0
1632996780000|2021-09-30 10:13:00|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1632996790000|2021-09-30 10:13:10|11558.09|11558.09|11557.36|11557.36|11558.09|11558.09|11557.36|11557.36|0
1632996800000|2021-09-30 10:13:20|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|0
1632996810000|2021-09-30 10:13:30|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|0
1632996820000|2021-09-30 10:13:40|11553.59|11553.59|11552.64|11552.64|11553.59|11553.59|11552.64|11552.64|0
1632996830000|2021-09-30 10:13:50|11552.17|11552.17|11548.37|11548.37|11552.17|11552.17|11546.77|11546.77|0
1632996840000|2021-09-30 10:14:00|11547.63|11547.63|11545.42|11545.42|11547.63|11547.63|11545.42|11545.42|0
1632996860000|2021-09-30 10:14:20|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|0
1632996900000|2021-09-30 10:15:00|11546.63|11546.63|11543.92|11543.92|11546.63|11546.63|11543.92|11543.92|0
1632996910000|2021-09-30 10:15:10|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1632996940000|2021-09-30 10:15:40|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|0
1632996960000|2021-09-30 10:16:00|11539.61|11539.61|11538.01|11538.01|11539.61|11539.61|11538.01|11538.01|0
1632997030000|2021-09-30 10:17:10|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|0
1632997080000|2021-09-30 10:18:00|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|0
1632997100000|2021-09-30 10:18:20|11537.01|11537.01|11538.68|11538.68|11538.68|11538.68|11537.01|11537.01|0
1632997110000|2021-09-30 10:18:30|11537.49|11537.49|11537.96|11537.96|11537.96|11537.96|11537.49|11537.49|0
1632997120000|2021-09-30 10:18:40|11537.49|11537.49|11537.01|11537.01|11537.49|11537.49|11537.01|11537.01|0
1632997140000|2021-09-30 10:19:00|11536.42|11536.42|11540.07|11540.07|11540.07|11540.07|11536.42|11536.42|0
1632997180000|2021-09-30 10:19:40|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1632997200000|2021-09-30 10:20:00|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1632997250000|2021-09-30 10:20:50|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1632997270000|2021-09-30 10:21:10|11542.78|11542.78|11543.73|11543.73|11543.73|11543.73|11542.78|11542.78|0
1632997300000|2021-09-30 10:21:40|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1632997320000|2021-09-30 10:22:00|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|0
1632997350000|2021-09-30 10:22:30|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|0
1632997380000|2021-09-30 10:23:00|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|11548.04|0
1632997400000|2021-09-30 10:23:20|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|0
1632997410000|2021-09-30 10:23:30|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|0
1632997440000|2021-09-30 10:24:00|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1632997450000|2021-09-30 10:24:10|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|11542.79|0
1632997470000|2021-09-30 10:24:30|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1632997480000|2021-09-30 10:24:40|11540.88|11540.88|11541.36|11541.36|11541.36|11541.36|11540.88|11540.88|0
1632997500000|2021-09-30 10:25:00|11540.41|11540.41|11540.88|11540.88|11540.88|11540.88|11540.41|11540.41|0
1632997510000|2021-09-30 10:25:10|11540.41|11540.41|11540.88|11540.88|11540.88|11540.88|11540.41|11540.41|0
1632997520000|2021-09-30 10:25:20|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|11541.36|0
1632997530000|2021-09-30 10:25:30|11542.96|11542.96|11540.88|11540.88|11542.96|11542.96|11540.88|11540.88|0
1632997560000|2021-09-30 10:26:00|11540.31|11540.31|11536.25|11536.25|11540.31|11540.31|11536.25|11536.25|0
1632997590000|2021-09-30 10:26:30|11535.52|11535.52|11534.57|11534.57|11535.52|11535.52|11534.57|11534.57|0
1632997600000|2021-09-30 10:26:40|11533.46|11533.46|11531.86|11531.86|11533.46|11533.46|11531.86|11531.86|0
1632997640000|2021-09-30 10:27:20|11531.58|11531.58|11530.43|11530.43|11531.58|11531.58|11530.43|11530.43|0
1632997650000|2021-09-30 10:27:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632997680000|2021-09-30 10:28:00|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|11528.26|0
1632997770000|2021-09-30 10:29:30|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|0
1632997800000|2021-09-30 10:30:00|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|0
1632997810000|2021-09-30 10:30:10|11526.48|11526.48|11524.88|11524.88|11526.48|11526.48|11524.88|11524.88|0
1632997830000|2021-09-30 10:30:30|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1632997840000|2021-09-30 10:30:40|11523.93|11523.93|11523.65|11523.65|11523.93|11523.93|11523.65|11523.65|0
1632997870000|2021-09-30 10:31:10|11524.12|11524.12|11525.72|11525.72|11525.72|11525.72|11524.12|11524.12|0
1632997890000|2021-09-30 10:31:30|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|11526.19|0
1632997910000|2021-09-30 10:31:50|11525.72|11525.72|11525.24|11525.24|11525.72|11525.72|11525.24|11525.24|0
1632997940000|2021-09-30 10:32:20|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1632997960000|2021-09-30 10:32:40|11523.65|11523.65|11524.12|11524.12|11524.12|11524.12|11523.65|11523.65|0
1632998010000|2021-09-30 10:33:30|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|0
1632998020000|2021-09-30 10:33:40|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1632998030000|2021-09-30 10:33:50|11525.72|11525.72|11524.12|11524.12|11525.72|11525.72|11524.12|11524.12|0
1632998040000|2021-09-30 10:34:00|11525.07|11525.07|11525.55|11525.55|11525.55|11525.55|11525.07|11525.07|0
1632998060000|2021-09-30 10:34:20|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|0
1632998070000|2021-09-30 10:34:30|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1632998130000|2021-09-30 10:35:30|11530.17|11530.17|11529.69|11529.69|11530.17|11530.17|11529.22|11529.22|0
1632998150000|2021-09-30 10:35:50|11531.29|11531.29|11530.69|11530.69|11531.29|11531.29|11530.69|11530.69|0
1632998160000|2021-09-30 10:36:00|11531.17|11531.17|11529.47|11529.47|11531.65|11531.65|11529.47|11529.47|0
1632998170000|2021-09-30 10:36:10|11531.06|11531.06|11530.59|11530.59|11531.06|11531.06|11530.59|11530.59|0
1632998190000|2021-09-30 10:36:30|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|11527.56|0
1632998240000|2021-09-30 10:37:20|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|0
1632998250000|2021-09-30 10:37:30|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|0
1632998280000|2021-09-30 10:38:00|11529.62|11529.62|11528.98|11528.98|11529.62|11529.62|11528.5|11528.5|0
1632998300000|2021-09-30 10:38:20|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1632998320000|2021-09-30 10:38:40|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1632998340000|2021-09-30 10:39:00|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|0
1632998360000|2021-09-30 10:39:20|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|0
1632998370000|2021-09-30 10:39:30|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1632998380000|2021-09-30 10:39:40|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|0
1632998410000|2021-09-30 10:40:10|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1632998420000|2021-09-30 10:40:20|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|0
1632998450000|2021-09-30 10:40:50|11534.74|11534.74|11534.26|11534.26|11534.74|11534.74|11534.26|11534.26|0
1632998460000|2021-09-30 10:41:00|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1632998500000|2021-09-30 10:41:40|11534|11534|11534.95|11534.95|11534.95|11534.95|11534|11534|0
1632998510000|2021-09-30 10:41:50|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|0
1632998550000|2021-09-30 10:42:30|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|0
1632998570000|2021-09-30 10:42:50|11535.55|11535.55|11536.14|11536.14|11536.14|11536.14|11535.55|11535.55|0
1632998590000|2021-09-30 10:43:10|11536.74|11536.74|11538.91|11538.91|11538.91|11538.91|11536.74|11536.74|0
1632998630000|2021-09-30 10:43:50|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|0
1632998640000|2021-09-30 10:44:00|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|0
1632998650000|2021-09-30 10:44:10|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|0
1632998670000|2021-09-30 10:44:30|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|0
1632998720000|2021-09-30 10:45:20|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|0
1632998800000|2021-09-30 10:46:40|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|0
1632998810000|2021-09-30 10:46:50|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|11539.56|0
1632998830000|2021-09-30 10:47:10|11537.97|11537.97|11536.38|11536.38|11537.97|11537.97|11536.38|11536.38|0
1632998840000|2021-09-30 10:47:20|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1632998920000|2021-09-30 10:48:40|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|0
1632998930000|2021-09-30 10:48:50|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1632998940000|2021-09-30 10:49:00|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1632999160000|2021-09-30 10:52:40|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|0
1632999230000|2021-09-30 10:53:50|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1632999240000|2021-09-30 10:54:00|11535.52|11535.52|11533.92|11533.92|11535.52|11535.52|11533.92|11533.92|0
1632999260000|2021-09-30 10:54:20|11532.33|11532.33|11533.92|11533.92|11533.92|11533.92|11532.33|11532.33|0
1632999270000|2021-09-30 10:54:30|11533.19|11533.19|11531.46|11531.46|11533.19|11533.19|11531.46|11531.46|0
1632999280000|2021-09-30 10:54:40|11529.87|11529.87|11529.39|11529.39|11529.87|11529.87|11529.39|11529.39|0
1632999290000|2021-09-30 10:54:50|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1632999300000|2021-09-30 10:55:00|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|11528.44|0
1632999330000|2021-09-30 10:55:30|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|11529.02|0
1632999420000|2021-09-30 10:57:00|11525.82|11525.82|11524.72|11524.72|11525.82|11525.82|11524.72|11524.72|0
1632999450000|2021-09-30 10:57:30|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|0
1632999460000|2021-09-30 10:57:40|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|0
1632999470000|2021-09-30 10:57:50|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1632999590000|2021-09-30 10:59:50|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1632999600000|2021-09-30 11:00:00|11517.71|11517.71|11518.66|11518.66|11518.66|11518.66|11517.71|11517.71|0
1632999640000|2021-09-30 11:00:40|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|0
1632999660000|2021-09-30 11:01:00|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1632999700000|2021-09-30 11:01:40|11518.18|11518.18|11517.71|11517.71|11518.18|11518.18|11517.71|11517.71|0
1632999720000|2021-09-30 11:02:00|11516.56|11516.56|11516.27|11516.27|11516.56|11516.56|11516.27|11516.27|0
1632999780000|2021-09-30 11:03:00|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|0
1632999850000|2021-09-30 11:04:10|11517.39|11517.39|11516.65|11516.65|11517.39|11517.39|11516.65|11516.65|0
1632999860000|2021-09-30 11:04:20|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1632999940000|2021-09-30 11:05:40|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|0
1632999950000|2021-09-30 11:05:50|11516.01|11516.01|11518.08|11518.08|11518.08|11518.08|11516.01|11516.01|0
1633000030000|2021-09-30 11:07:10|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|0
1633000100000|2021-09-30 11:08:20|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|0
1633000120000|2021-09-30 11:08:40|11516.96|11516.96|11517.54|11517.54|11517.54|11517.54|11516.96|11516.96|0
1633000140000|2021-09-30 11:09:00|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|0
1633000160000|2021-09-30 11:09:20|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|0
1633000200000|2021-09-30 11:10:00|11520.82|11520.82|11520.34|11520.34|11520.82|11520.82|11520.34|11520.34|0
1633000240000|2021-09-30 11:10:40|11519.87|11519.87|11519.39|11519.39|11519.87|11519.87|11519.39|11519.39|0
1633000260000|2021-09-30 11:11:00|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1633000280000|2021-09-30 11:11:20|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|0
1633000290000|2021-09-30 11:11:30|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1633000300000|2021-09-30 11:11:40|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|0
1633000340000|2021-09-30 11:12:20|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|0
1633000360000|2021-09-30 11:12:40|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|11524.62|0
1633000380000|2021-09-30 11:13:00|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1633000420000|2021-09-30 11:13:40|11526.04|11526.04|11525.57|11525.57|11526.52|11526.52|11525.57|11525.57|0
1633000430000|2021-09-30 11:13:50|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1633000460000|2021-09-30 11:14:20|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1633000470000|2021-09-30 11:14:30|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|0
1633000490000|2021-09-30 11:14:50|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|0
1633000500000|2021-09-30 11:15:00|11528.66|11528.66|11530.26|11530.26|11530.26|11530.26|11528.66|11528.66|0
1633000510000|2021-09-30 11:15:10|11531.45|11531.45|11527.3|11527.3|11531.45|11531.45|11527.3|11527.3|0
1633000520000|2021-09-30 11:15:20|11526.83|11526.83|11525.23|11525.23|11526.83|11526.83|11525.23|11525.23|0
1633000540000|2021-09-30 11:15:40|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1633000560000|2021-09-30 11:16:00|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|0
1633000620000|2021-09-30 11:17:00|11526.78|11526.78|11528.09|11528.09|11528.09|11528.09|11526.78|11526.78|0
1633000680000|2021-09-30 11:18:00|11527.51|11527.51|11528.25|11528.25|11528.25|11528.25|11527.51|11527.51|0
1633000690000|2021-09-30 11:18:10|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|0
1633000760000|2021-09-30 11:19:20|11527.13|11527.13|11528.72|11528.72|11528.72|11528.72|11527.13|11527.13|0
1633000800000|2021-09-30 11:20:00|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|0
1633000880000|2021-09-30 11:21:20|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1633000890000|2021-09-30 11:21:30|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|11528.25|0
1633000900000|2021-09-30 11:21:40|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|0
1633000920000|2021-09-30 11:22:00|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1633001060000|2021-09-30 11:24:20|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1633001090000|2021-09-30 11:24:50|11521.86|11521.86|11521.57|11521.57|11521.86|11521.86|11521.57|11521.57|0
1633001160000|2021-09-30 11:26:00|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|11521.1|0
1633001170000|2021-09-30 11:26:10|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|0
1633001180000|2021-09-30 11:26:20|11518.24|11518.24|11517.64|11517.64|11518.24|11518.24|11517.64|11517.64|0
1633001290000|2021-09-30 11:28:10|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|11518.38|0
1633001310000|2021-09-30 11:28:30|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|11518.85|0
1633001340000|2021-09-30 11:29:00|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|0
1633001400000|2021-09-30 11:30:00|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|0
1633001460000|2021-09-30 11:31:00|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|0
1633001520000|2021-09-30 11:32:00|11516.25|11516.25|11516.98|11516.98|11516.98|11516.98|11516.25|11516.25|0
1633001540000|2021-09-30 11:32:20|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|0
1633001570000|2021-09-30 11:32:50|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1633001610000|2021-09-30 11:33:30|11516.51|11516.51|11515.56|11515.56|11516.51|11516.51|11515.56|11515.56|0
1633001620000|2021-09-30 11:33:40|11516.03|11516.03|11515.3|11515.3|11516.03|11516.03|11515.3|11515.3|0
1633001700000|2021-09-30 11:35:00|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|11513.7|0
1633001710000|2021-09-30 11:35:10|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|0
1633001740000|2021-09-30 11:35:40|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|0
1633001790000|2021-09-30 11:36:30|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|0
1633001800000|2021-09-30 11:36:40|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|11512.24|0
1633001920000|2021-09-30 11:38:40|11510.64|11510.64|11509.3|11509.3|11510.64|11510.64|11507.7|11507.7|0
1633001940000|2021-09-30 11:39:00|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|11508.82|0
1633001960000|2021-09-30 11:39:20|11508.54|11508.54|11508.82|11508.82|11508.82|11508.82|11508.54|11508.54|0
1633001970000|2021-09-30 11:39:30|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|0
1633001980000|2021-09-30 11:39:40|11509.47|11509.47|11506.75|11506.75|11509.47|11509.47|11506.75|11506.75|0
1633001990000|2021-09-30 11:39:50|11505.16|11505.16|11504.43|11504.43|11505.16|11505.16|11504.43|11504.43|0
1633002000000|2021-09-30 11:40:00|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|0
1633002030000|2021-09-30 11:40:30|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|0
1633002070000|2021-09-30 11:41:10|11509.2|11509.2|11511.26|11511.26|11511.26|11511.26|11509.2|11509.2|0
1633002080000|2021-09-30 11:41:20|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1633002150000|2021-09-30 11:42:30|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1633002160000|2021-09-30 11:42:40|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1633002200000|2021-09-30 11:43:20|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|0
1633002220000|2021-09-30 11:43:40|11508.57|11508.57|11508.09|11508.09|11508.57|11508.57|11508.09|11508.09|0
1633002230000|2021-09-30 11:43:50|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|0
1633002250000|2021-09-30 11:44:10|11509.69|11509.69|11506.5|11506.5|11509.69|11509.69|11506.5|11506.5|0
1633002290000|2021-09-30 11:44:50|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|0
1633002300000|2021-09-30 11:45:00|11507.62|11507.62|11507.5|11507.5|11507.62|11507.62|11507.02|11507.02|0
1633002320000|2021-09-30 11:45:20|11506.38|11506.38|11505.26|11505.26|11506.38|11506.38|11505.26|11505.26|0
1633002330000|2021-09-30 11:45:30|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|11505.74|0
1633002360000|2021-09-30 11:46:00|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1633002380000|2021-09-30 11:46:20|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|0
1633002430000|2021-09-30 11:47:10|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|11502.71|0
1633002440000|2021-09-30 11:47:20|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|11502.14|0
1633002460000|2021-09-30 11:47:40|11501.03|11501.03|11500.55|11500.55|11501.03|11501.03|11500.55|11500.55|0
1633002510000|2021-09-30 11:48:30|11500.27|11500.27|11499.79|11499.79|11500.27|11500.27|11499.79|11499.79|0
1633002520000|2021-09-30 11:48:40|11498.68|11498.68|11497.95|11497.95|11498.68|11498.68|11497.95|11497.95|0
1633002530000|2021-09-30 11:48:50|11496.35|11496.35|11497.95|11497.95|11497.95|11497.95|11496.35|11496.35|0
1633002540000|2021-09-30 11:49:00|11499.06|11499.06|11498.32|11498.32|11499.06|11499.06|11498.32|11498.32|0
1633002550000|2021-09-30 11:49:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1633002620000|2021-09-30 11:50:20|11499.53|11499.53|11500.27|11500.27|11500.27|11500.27|11499.53|11499.53|0
1633002630000|2021-09-30 11:50:30|11498.2|11498.2|11497.72|11497.72|11498.2|11498.2|11497.72|11497.72|0
1633002690000|2021-09-30 11:51:30|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|0
1633002700000|2021-09-30 11:51:40|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|0
1633002710000|2021-09-30 11:51:50|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1633002720000|2021-09-30 11:52:00|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|11497.55|0
1633002730000|2021-09-30 11:52:10|11499.15|11499.15|11499.62|11499.62|11499.62|11499.62|11499.15|11499.15|0
1633002760000|2021-09-30 11:52:40|11500.73|11500.73|11500.25|11500.25|11500.73|11500.73|11500.25|11500.25|0
1633002820000|2021-09-30 11:53:40|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|0
1633002860000|2021-09-30 11:54:20|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|0
1633002870000|2021-09-30 11:54:30|11503.47|11503.47|11507.39|11507.39|11507.39|11507.39|11503.47|11503.47|0
1633002900000|2021-09-30 11:55:00|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|0
1633002920000|2021-09-30 11:55:20|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|0
1633002930000|2021-09-30 11:55:30|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1633002950000|2021-09-30 11:55:50|11507.87|11507.87|11508.82|11508.82|11508.82|11508.82|11507.87|11507.87|0
1633002970000|2021-09-30 11:56:10|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|0
1633002990000|2021-09-30 11:56:30|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|0
1633003030000|2021-09-30 11:57:10|11511.29|11511.29|11510.82|11510.82|11511.29|11511.29|11510.82|11510.82|0
1633003070000|2021-09-30 11:57:50|11512.41|11512.41|11514.01|11514.01|11514.01|11514.01|11512.41|11512.41|0
1633003110000|2021-09-30 11:58:30|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|11513.27|0
1633003140000|2021-09-30 11:59:00|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|0
1633003190000|2021-09-30 11:59:50|11512.54|11512.54|11513.41|11513.41|11513.41|11513.41|11512.54|11512.54|0
1633003210000|2021-09-30 12:00:10|11515|11515|11515|11515|11515|11515|11515|11515|0
1633003240000|2021-09-30 12:00:40|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|0
1633003270000|2021-09-30 12:01:10|11516.7|11516.7|11517.81|11517.81|11517.81|11517.81|11516.7|11516.7|0
1633003290000|2021-09-30 12:01:30|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|0
1633003300000|2021-09-30 12:01:40|11516.86|11516.86|11514.99|11514.99|11516.86|11516.86|11514.99|11514.99|0
1633003320000|2021-09-30 12:02:00|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1633003340000|2021-09-30 12:02:20|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|11514.99|0
1633003360000|2021-09-30 12:02:40|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1633003400000|2021-09-30 12:03:20|11513.87|11513.87|11512.27|11512.27|11513.87|11513.87|11512.27|11512.27|0
1633003440000|2021-09-30 12:04:00|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1633003450000|2021-09-30 12:04:10|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|0
1633003460000|2021-09-30 12:04:20|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1633003500000|2021-09-30 12:05:00|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|0
1633003530000|2021-09-30 12:05:30|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|0
1633003540000|2021-09-30 12:05:40|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1633003570000|2021-09-30 12:06:10|11505.77|11505.77|11502.58|11502.58|11505.77|11505.77|11502.58|11502.58|0
1633003580000|2021-09-30 12:06:20|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|0
1633003610000|2021-09-30 12:06:50|11501|11501|11501|11501|11501|11501|11501|11501|0
1633003630000|2021-09-30 12:07:10|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|0
1633003640000|2021-09-30 12:07:20|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|0
1633003650000|2021-09-30 12:07:30|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|0
1633003680000|2021-09-30 12:08:00|11496.88|11496.88|11497.36|11497.36|11497.36|11497.36|11496.88|11496.88|0
1633003700000|2021-09-30 12:08:20|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1633003710000|2021-09-30 12:08:30|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1633003720000|2021-09-30 12:08:40|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|0
1633004040000|2021-09-30 12:14:00|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1633004100000|2021-09-30 12:15:00|11496.08|11496.08|11496.55|11496.55|11496.55|11496.55|11496.08|11496.08|0
1633004110000|2021-09-30 12:15:10|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1633004140000|2021-09-30 12:15:40|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1633004170000|2021-09-30 12:16:10|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|0
1633004360000|2021-09-30 12:19:20|11500.85|11500.85|11501.59|11501.59|11501.59|11501.59|11500.85|11500.85|0
1633004370000|2021-09-30 12:19:30|11500.85|11500.85|11501.11|11501.11|11501.59|11501.59|11500.85|11500.85|0
1633004380000|2021-09-30 12:19:40|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1633004400000|2021-09-30 12:20:00|11498.33|11498.33|11496.73|11496.73|11498.33|11498.33|11496.73|11496.73|0
1633004460000|2021-09-30 12:21:00|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|0
1633004470000|2021-09-30 12:21:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1633004540000|2021-09-30 12:22:20|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|0
1633004550000|2021-09-30 12:22:30|11500.23|11500.23|11501.34|11501.34|11501.34|11501.34|11500.23|11500.23|0
1633004560000|2021-09-30 12:22:40|11501.62|11501.62|11502.83|11502.83|11502.83|11502.83|11501.62|11501.62|0
1633004570000|2021-09-30 12:22:50|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|11503.31|0
1633004580000|2021-09-30 12:23:00|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11503.31|11503.31|0
1633004630000|2021-09-30 12:23:50|11503.31|11503.31|11502.2|11502.2|11503.31|11503.31|11502.2|11502.2|0
1633004650000|2021-09-30 12:24:10|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|0
1633004660000|2021-09-30 12:24:20|11500.99|11500.99|11499.88|11499.88|11500.99|11500.99|11499.88|11499.88|0
1633004670000|2021-09-30 12:24:30|11498.29|11498.29|11496.13|11496.13|11498.29|11498.29|11496.13|11496.13|0
1633004680000|2021-09-30 12:24:40|11492.94|11492.94|11492.46|11492.46|11492.94|11492.94|11492.46|11492.46|0
1633004690000|2021-09-30 12:24:50|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|0
1633004730000|2021-09-30 12:25:30|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|0
1633004760000|2021-09-30 12:26:00|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|0
1633004930000|2021-09-30 12:28:50|11492.08|11492.08|11491.6|11491.6|11492.08|11492.08|11491.6|11491.6|0
1633004940000|2021-09-30 12:29:00|11488.41|11488.41|11489|11489|11489|11489|11488.41|11488.41|0
1633004950000|2021-09-30 12:29:10|11488.14|11488.14|11487.85|11487.85|11488.14|11488.14|11487.85|11487.85|0
1633004970000|2021-09-30 12:29:30|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1633005000000|2021-09-30 12:30:00|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|0
1633005010000|2021-09-30 12:30:10|11486.9|11486.9|11486.42|11486.42|11486.9|11486.9|11486.42|11486.42|0
1633005030000|2021-09-30 12:30:30|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1633005040000|2021-09-30 12:30:40|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|0
1633005050000|2021-09-30 12:30:50|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1633005060000|2021-09-30 12:31:00|11489.45|11489.45|11490.64|11490.64|11490.64|11490.64|11489.45|11489.45|0
1633005070000|2021-09-30 12:31:10|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|0
1633005080000|2021-09-30 12:31:20|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|0
1633005100000|2021-09-30 12:31:40|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|0
1633005110000|2021-09-30 12:31:50|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1633005120000|2021-09-30 12:32:00|11495.03|11495.03|11496.24|11496.24|11496.24|11496.24|11495.03|11495.03|0
1633005140000|2021-09-30 12:32:20|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|0
1633005150000|2021-09-30 12:32:30|11497.19|11497.19|11500.38|11500.38|11500.38|11500.38|11497.19|11497.19|0
1633005180000|2021-09-30 12:33:00|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|0
1633005190000|2021-09-30 12:33:10|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1633005200000|2021-09-30 12:33:20|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|0
1633005250000|2021-09-30 12:34:10|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1633005260000|2021-09-30 12:34:20|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|0
1633005270000|2021-09-30 12:34:30|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|0
1633005280000|2021-09-30 12:34:40|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|0
1633005310000|2021-09-30 12:35:10|11499|11499|11502.19|11502.19|11502.19|11502.19|11499|11499|0
1633005340000|2021-09-30 12:35:40|11501.55|11501.55|11504.68|11504.68|11504.68|11504.68|11501.55|11501.55|0
1633005360000|2021-09-30 12:36:00|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11503.41|11503.41|0
1633005370000|2021-09-30 12:36:10|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|0
1633005390000|2021-09-30 12:36:30|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|0
1633005430000|2021-09-30 12:37:10|11505.32|11505.32|11505.32|11505.32|11505.32|11505.32|11504.84|11504.84|0
1633005460000|2021-09-30 12:37:40|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|0
1633005470000|2021-09-30 12:37:50|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|0
1633005480000|2021-09-30 12:38:00|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|11507.39|0
1633005540000|2021-09-30 12:39:00|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1633005550000|2021-09-30 12:39:10|11503.25|11503.25|11502.77|11502.77|11503.25|11503.25|11502.77|11502.77|0
1633005560000|2021-09-30 12:39:20|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|0
1633005610000|2021-09-30 12:40:10|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|0
1633005630000|2021-09-30 12:40:30|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|11503.25|0
1633005670000|2021-09-30 12:41:10|11503.72|11503.72|11504.2|11504.2|11504.2|11504.2|11503.72|11503.72|0
1633005740000|2021-09-30 12:42:20|11503.72|11503.72|11503.25|11503.25|11503.72|11503.72|11503.25|11503.25|0
1633005760000|2021-09-30 12:42:40|11503.72|11503.72|11502.57|11502.57|11503.72|11503.72|11502.57|11502.57|0
1633005790000|2021-09-30 12:43:10|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|0
1633005840000|2021-09-30 12:44:00|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1633005860000|2021-09-30 12:44:20|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1633005910000|2021-09-30 12:45:10|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|0
1633005930000|2021-09-30 12:45:30|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|0
1633005940000|2021-09-30 12:45:40|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1633005960000|2021-09-30 12:46:00|11496.69|11496.69|11497.33|11497.33|11497.33|11497.33|11496.69|11496.69|0
1633006030000|2021-09-30 12:47:10|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1633006060000|2021-09-30 12:47:40|11499.08|11499.08|11499.82|11499.82|11499.82|11499.82|11499.08|11499.08|0
1633006100000|2021-09-30 12:48:20|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|0
1633006160000|2021-09-30 12:49:20|11497.49|11497.49|11495.89|11495.89|11497.49|11497.49|11495.89|11495.89|0
1633006190000|2021-09-30 12:49:50|11497.49|11497.49|11495.25|11495.25|11497.49|11497.49|11495.25|11495.25|0
1633006200000|2021-09-30 12:50:00|11493.66|11493.66|11491.81|11491.81|11493.66|11493.66|11491.81|11491.81|0
1633006210000|2021-09-30 12:50:10|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1633006220000|2021-09-30 12:50:20|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1633006230000|2021-09-30 12:50:30|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|0
1633006260000|2021-09-30 12:51:00|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|0
1633006290000|2021-09-30 12:51:30|11492.29|11492.29|11493.89|11493.89|11493.89|11493.89|11492.29|11492.29|0
1633006300000|2021-09-30 12:51:40|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|0
1633006340000|2021-09-30 12:52:20|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|0
1633006440000|2021-09-30 12:54:00|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|11494.07|0
1633006450000|2021-09-30 12:54:10|11494.65|11494.65|11495.23|11495.23|11495.23|11495.23|11494.65|11494.65|0
1633006480000|2021-09-30 12:54:40|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|0
1633006490000|2021-09-30 12:54:50|11495.23|11495.23|11493.63|11493.63|11495.23|11495.23|11493.63|11493.63|0
1633006510000|2021-09-30 12:55:10|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|0
1633006550000|2021-09-30 12:55:50|11492.9|11492.9|11493.37|11493.37|11493.37|11493.37|11492.9|11492.9|0
1633006560000|2021-09-30 12:56:00|11492.9|11492.9|11491.3|11491.3|11492.9|11492.9|11491.3|11491.3|0
1633006570000|2021-09-30 12:56:10|11490.71|11490.71|11492.3|11492.3|11493.9|11493.9|11490.71|11490.71|0
1633006590000|2021-09-30 12:56:30|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1633006660000|2021-09-30 12:57:40|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|0
1633006710000|2021-09-30 12:58:30|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|0
1633006720000|2021-09-30 12:58:40|11492.47|11492.47|11490.88|11490.88|11492.47|11492.47|11490.88|11490.88|0
1633006730000|2021-09-30 12:58:50|11490.4|11490.4|11486.49|11486.49|11490.4|11490.4|11486.49|11486.49|0
1633006750000|2021-09-30 12:59:10|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1633006770000|2021-09-30 12:59:30|11486.01|11486.01|11485.54|11485.54|11486.01|11486.01|11485.54|11485.54|0
1633006790000|2021-09-30 12:59:50|11485.25|11485.25|11484.77|11484.77|11485.25|11485.25|11484.77|11484.77|0
1633006800000|2021-09-30 13:00:00|11485.72|11485.72|11487.27|11487.27|11487.27|11487.27|11485.72|11485.72|0
1633006840000|2021-09-30 13:00:40|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1633006860000|2021-09-30 13:01:00|11486.79|11486.79|11484.56|11484.56|11486.79|11486.79|11484.56|11484.56|0
1633006870000|2021-09-30 13:01:10|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|0
1633006890000|2021-09-30 13:01:30|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1633006910000|2021-09-30 13:01:50|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|0
1633006920000|2021-09-30 13:02:00|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|0
1633006940000|2021-09-30 13:02:20|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1633006950000|2021-09-30 13:02:30|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|0
1633006960000|2021-09-30 13:02:40|11483.61|11483.61|11484.08|11484.08|11484.08|11484.08|11483.61|11483.61|0
1633006970000|2021-09-30 13:02:50|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1633006980000|2021-09-30 13:03:00|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1633006990000|2021-09-30 13:03:10|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|11479.94|0
1633007020000|2021-09-30 13:03:40|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1633007030000|2021-09-30 13:03:50|11477.87|11477.87|11474.84|11474.84|11477.87|11477.87|11474.84|11474.84|0
1633007040000|2021-09-30 13:04:00|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|0
1633007050000|2021-09-30 13:04:10|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1633007070000|2021-09-30 13:04:30|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|11474.63|0
1633007080000|2021-09-30 13:04:40|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|0
1633007090000|2021-09-30 13:04:50|11471.44|11471.44|11469.71|11469.71|11471.44|11471.44|11469.71|11469.71|0
1633007100000|2021-09-30 13:05:00|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|0
1633007120000|2021-09-30 13:05:20|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|11470.66|0
1633007140000|2021-09-30 13:05:40|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1633007150000|2021-09-30 13:05:50|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|11469.9|0
1633007160000|2021-09-30 13:06:00|11469.3|11469.3|11469.88|11469.88|11469.88|11469.88|11469.3|11469.3|0
1633007170000|2021-09-30 13:06:10|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|11469.28|0
1633007180000|2021-09-30 13:06:20|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|11468.17|0
1633007190000|2021-09-30 13:06:30|11469.28|11469.28|11470.88|11470.88|11470.88|11470.88|11469.28|11469.28|0
1633007210000|2021-09-30 13:06:50|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|0
1633007220000|2021-09-30 13:07:00|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|0
1633007230000|2021-09-30 13:07:10|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|0
1633007260000|2021-09-30 13:07:40|11472.14|11472.14|11472.62|11472.62|11472.62|11472.62|11472.14|11472.14|0
1633007280000|2021-09-30 13:08:00|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1633007290000|2021-09-30 13:08:10|11472.61|11472.61|11473.08|11473.08|11473.08|11473.08|11472.61|11472.61|0
1633007320000|2021-09-30 13:08:40|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|0
1633007330000|2021-09-30 13:08:50|11476.27|11476.27|11475.16|11475.16|11476.27|11476.27|11475.16|11475.16|0
1633007410000|2021-09-30 13:10:10|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|0
1633007470000|2021-09-30 13:11:10|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|0
1633007530000|2021-09-30 13:12:10|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|0
1633007570000|2021-09-30 13:12:50|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633007640000|2021-09-30 13:14:00|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|0
1633007650000|2021-09-30 13:14:10|11472.46|11472.46|11472.46|11472.46|11474.06|11474.06|11472.46|11472.46|0
1633007690000|2021-09-30 13:14:50|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|0
1633007700000|2021-09-30 13:15:00|11475.37|11475.37|11476.96|11476.96|11476.96|11476.96|11475.37|11475.37|0
1633007710000|2021-09-30 13:15:10|11477.44|11477.44|11477.44|11477.44|11477.91|11477.91|11477.44|11477.44|0
1633007740000|2021-09-30 13:15:40|11476.8|11476.8|11476.32|11476.32|11476.8|11476.8|11476.32|11476.32|0
1633007750000|2021-09-30 13:15:50|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|0
1633007760000|2021-09-30 13:16:00|11477.4|11477.4|11475.8|11475.8|11477.4|11477.4|11475.8|11475.8|0
1633007810000|2021-09-30 13:16:50|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1633007820000|2021-09-30 13:17:00|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|11475.51|0
1633007830000|2021-09-30 13:17:10|11475.8|11475.8|11474.2|11474.2|11475.8|11475.8|11474.2|11474.2|0
1633007840000|2021-09-30 13:17:20|11473.1|11473.1|11472.14|11472.14|11473.1|11473.1|11472.14|11472.14|0
1633007850000|2021-09-30 13:17:30|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|11472.62|0
1633007860000|2021-09-30 13:17:40|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1633007880000|2021-09-30 13:18:00|11473.57|11473.57|11474.05|11474.05|11474.05|11474.05|11473.57|11473.57|0
1633007890000|2021-09-30 13:18:10|11475.64|11475.64|11476.12|11476.12|11476.12|11476.12|11475.64|11475.64|0
1633007940000|2021-09-30 13:19:00|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|11476.6|0
1633008000000|2021-09-30 13:20:00|11476.12|11476.12|11475.64|11475.64|11476.12|11476.12|11475.64|11475.64|0
1633008020000|2021-09-30 13:20:20|11476.51|11476.51|11476.8|11476.8|11476.8|11476.8|11476.51|11476.51|0
1633008070000|2021-09-30 13:21:10|11475.69|11475.69|11476.8|11476.8|11476.8|11476.8|11475.69|11475.69|0
1633008080000|2021-09-30 13:21:20|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|0
1633008090000|2021-09-30 13:21:30|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|11479.5|0
1633008110000|2021-09-30 13:21:50|11480.07|11480.07|11482.13|11482.13|11482.13|11482.13|11480.07|11480.07|0
1633008140000|2021-09-30 13:22:20|11483.73|11483.73|11484.68|11484.68|11484.68|11484.68|11483.73|11483.73|0
1633008170000|2021-09-30 13:22:50|11484.21|11484.21|11483.57|11483.57|11484.21|11484.21|11483.57|11483.57|0
1633008190000|2021-09-30 13:23:10|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|11483.09|0
1633008200000|2021-09-30 13:23:20|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|0
1633008250000|2021-09-30 13:24:10|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|0
1633008270000|2021-09-30 13:24:30|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1633008310000|2021-09-30 13:25:10|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1633008320000|2021-09-30 13:25:20|11478.66|11478.66|11476.59|11476.59|11478.66|11478.66|11476.59|11476.59|0
1633008330000|2021-09-30 13:25:30|11475|11475|11473.4|11473.4|11475|11475|11473.4|11473.4|0
1633008340000|2021-09-30 13:25:40|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|0
1633008370000|2021-09-30 13:26:10|11478.19|11478.19|11477.71|11477.71|11478.19|11478.19|11477.71|11477.71|0
1633008390000|2021-09-30 13:26:30|11478.9|11478.9|11478.31|11478.31|11478.9|11478.9|11478.31|11478.31|0
1633008400000|2021-09-30 13:26:40|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|11476.71|0
1633008410000|2021-09-30 13:26:50|11477.44|11477.44|11478.04|11478.04|11478.04|11478.04|11477.44|11477.44|0
1633008420000|2021-09-30 13:27:00|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|0
1633008430000|2021-09-30 13:27:10|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1633008460000|2021-09-30 13:27:40|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|0
1633008470000|2021-09-30 13:27:50|11476.43|11476.43|11475.96|11475.96|11476.43|11476.43|11475.96|11475.96|0
1633008480000|2021-09-30 13:28:00|11477.07|11477.07|11476.92|11476.92|11477.07|11477.07|11475.8|11475.8|0
1633008520000|2021-09-30 13:28:40|11476.44|11476.44|11477.04|11477.04|11477.04|11477.04|11476.44|11476.44|0
1633008530000|2021-09-30 13:28:50|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1633008560000|2021-09-30 13:29:20|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|0
1633008580000|2021-09-30 13:29:40|11476.24|11476.24|11475.03|11475.03|11476.24|11476.24|11475.03|11475.03|0
1633008590000|2021-09-30 13:29:50|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|0
1633008600000|2021-09-30 13:30:00|11477.73|11477.73|11480.7|11480.7|11480.7|11480.7|11477.73|11477.73|0
1633008610000|2021-09-30 13:30:10|11483.89|11483.89|11485.48|11485.48|11485.48|11485.48|11483.89|11483.89|0
1633008620000|2021-09-30 13:30:20|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|11485.96|0
1633008630000|2021-09-30 13:30:30|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|0
1633008640000|2021-09-30 13:30:40|11491.22|11491.22|11490.75|11490.75|11491.7|11491.7|11490.75|11490.75|0
1633008660000|2021-09-30 13:31:00|11489.15|11489.15|11489.89|11489.89|11489.89|11489.89|11489.15|11489.15|0
1633008670000|2021-09-30 13:31:10|11490.36|11490.36|11488.29|11488.29|11490.36|11490.36|11488.29|11488.29|0
1633008690000|2021-09-30 13:31:30|11486.69|11486.69|11485.83|11485.83|11486.69|11486.69|11485.1|11485.1|0
1633008700000|2021-09-30 13:31:40|11486.31|11486.31|11493.26|11493.26|11493.26|11493.26|11486.31|11486.31|0
1633008710000|2021-09-30 13:31:50|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|0
1633008720000|2021-09-30 13:32:00|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|0
1633008730000|2021-09-30 13:32:10|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|0
1633008740000|2021-09-30 13:32:20|11499.45|11499.45|11506.94|11506.94|11506.94|11506.94|11499.45|11499.45|0
1633008750000|2021-09-30 13:32:30|11507.41|11507.41|11504.23|11504.23|11507.41|11507.41|11504.23|11504.23|0
1633008760000|2021-09-30 13:32:40|11503.76|11503.76|11500.1|11500.1|11503.76|11503.76|11500.1|11500.1|0
1633008770000|2021-09-30 13:32:50|11499.37|11499.37|11497.3|11497.3|11499.37|11499.37|11497.3|11497.3|0
1633008780000|2021-09-30 13:33:00|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|0
1633008790000|2021-09-30 13:33:10|11494.26|11494.26|11491.07|11491.07|11494.26|11494.26|11491.07|11491.07|0
1633008800000|2021-09-30 13:33:20|11490.49|11490.49|11488.42|11488.42|11490.49|11490.49|11488.42|11488.42|0
1633008810000|2021-09-30 13:33:30|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|0
1633008830000|2021-09-30 13:33:50|11488.42|11488.42|11487.32|11487.32|11488.42|11488.42|11487.32|11487.32|0
1633008850000|2021-09-30 13:34:10|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|0
1633008860000|2021-09-30 13:34:20|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|0
1633008870000|2021-09-30 13:34:30|11486.21|11486.21|11484.61|11484.61|11486.21|11486.21|11484.61|11484.61|0
1633008890000|2021-09-30 13:34:50|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|11481.42|0
1633008910000|2021-09-30 13:35:10|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|0
1633008920000|2021-09-30 13:35:20|11479.35|11479.35|11475.69|11475.69|11479.35|11479.35|11475.69|11475.69|0
1633008930000|2021-09-30 13:35:30|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1633008940000|2021-09-30 13:35:40|11476.64|11476.64|11482.38|11482.38|11482.38|11482.38|11476.64|11476.64|0
1633008960000|2021-09-30 13:36:00|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|0
1633008970000|2021-09-30 13:36:10|11483.97|11483.97|11485.57|11485.57|11485.57|11485.57|11483.97|11483.97|0
1633008980000|2021-09-30 13:36:20|11487.16|11487.16|11487.8|11487.8|11487.8|11487.8|11487.16|11487.16|0
1633008990000|2021-09-30 13:36:30|11488.27|11488.27|11488.75|11488.75|11488.75|11488.75|11488.27|11488.27|0
1633009000000|2021-09-30 13:36:40|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11487.8|11487.8|0
1633009010000|2021-09-30 13:36:50|11488.75|11488.75|11488.27|11488.27|11488.75|11488.75|11488.27|11488.27|0
1633009020000|2021-09-30 13:37:00|11487.8|11487.8|11484.99|11484.99|11487.8|11487.8|11484.99|11484.99|0
1633009040000|2021-09-30 13:37:20|11484.13|11484.13|11482.06|11482.06|11484.13|11484.13|11482.06|11482.06|0
1633009060000|2021-09-30 13:37:40|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|0
1633009080000|2021-09-30 13:38:00|11480.94|11480.94|11480.46|11480.46|11480.94|11480.94|11480.46|11480.46|0
1633009090000|2021-09-30 13:38:10|11479.99|11479.99|11482.58|11482.58|11482.58|11482.58|11479.39|11479.39|0
1633009100000|2021-09-30 13:38:20|11482.11|11482.11|11478.92|11478.92|11482.11|11482.11|11478.92|11478.92|0
1633009110000|2021-09-30 13:38:30|11478.63|11478.63|11476.3|11476.3|11478.63|11478.63|11476.3|11476.3|0
1633009120000|2021-09-30 13:38:40|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|11474.24|0
1633009130000|2021-09-30 13:38:50|11472.64|11472.64|11469.85|11469.85|11472.64|11472.64|11469.85|11469.85|0
1633009140000|2021-09-30 13:39:00|11470.96|11470.96|11470.33|11470.33|11471.43|11471.43|11470.33|11470.33|0
1633009150000|2021-09-30 13:39:10|11469.22|11469.22|11468.11|11468.11|11469.22|11469.22|11468.11|11468.11|0
1633009160000|2021-09-30 13:39:20|11466.51|11466.51|11465.56|11465.56|11466.51|11466.51|11465.56|11465.56|0
1633009170000|2021-09-30 13:39:30|11465.27|11465.27|11463.81|11463.81|11465.27|11465.27|11463.81|11463.81|0
1633009180000|2021-09-30 13:39:40|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|11464.54|0
1633009190000|2021-09-30 13:39:50|11466.76|11466.76|11469.95|11469.95|11469.95|11469.95|11466.76|11466.76|0
1633009250000|2021-09-30 13:40:50|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|11469.47|0
1633009290000|2021-09-30 13:41:30|11470.58|11470.58|11471.31|11471.31|11471.31|11471.31|11470.58|11470.58|0
1633009300000|2021-09-30 13:41:40|11471.89|11471.89|11472.13|11472.13|11472.13|11472.13|11471.89|11471.89|0
1633009310000|2021-09-30 13:41:50|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|11473.72|0
1633009320000|2021-09-30 13:42:00|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|0
1633009330000|2021-09-30 13:42:10|11473.48|11473.48|11475.56|11475.56|11475.56|11475.56|11473.48|11473.48|0
1633009370000|2021-09-30 13:42:50|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|11476.03|0
1633009380000|2021-09-30 13:43:00|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|0
1633009390000|2021-09-30 13:43:10|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|0
1633009400000|2021-09-30 13:43:20|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|11478.83|0
1633009410000|2021-09-30 13:43:30|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|0
1633009450000|2021-09-30 13:44:10|11477.88|11477.88|11477.41|11477.41|11477.88|11477.88|11477.41|11477.41|0
1633009460000|2021-09-30 13:44:20|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|0
1633009480000|2021-09-30 13:44:40|11478.36|11478.36|11483.62|11483.62|11483.62|11483.62|11478.36|11478.36|0
1633009490000|2021-09-30 13:44:50|11484.48|11484.48|11487.67|11487.67|11487.67|11487.67|11484.48|11484.48|0
1633009500000|2021-09-30 13:45:00|11486.08|11486.08|11484.48|11484.48|11486.08|11486.08|11484.48|11484.48|0
1633009520000|2021-09-30 13:45:20|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|11482.89|0
1633009530000|2021-09-30 13:45:30|11481.29|11481.29|11480.43|11480.43|11481.29|11481.29|11480.43|11480.43|0
1633009550000|2021-09-30 13:45:50|11479|11479|11479|11479|11479|11479|11479|11479|0
1633009560000|2021-09-30 13:46:00|11482.19|11482.19|11483.79|11483.79|11483.79|11483.79|11482.19|11482.19|0
1633009580000|2021-09-30 13:46:20|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|11484.26|0
1633009590000|2021-09-30 13:46:30|11485.37|11485.37|11491.63|11491.63|11491.63|11491.63|11485.37|11485.37|0
1633009600000|2021-09-30 13:46:40|11492.1|11492.1|11489.86|11489.86|11492.58|11492.58|11489.39|11489.39|0
1633009610000|2021-09-30 13:46:50|11490.46|11490.46|11494.98|11494.98|11494.98|11494.98|11490.46|11490.46|0
1633009620000|2021-09-30 13:47:00|11497.68|11497.68|11499.57|11499.57|11499.57|11499.57|11497.68|11497.68|0
1633009640000|2021-09-30 13:47:20|11503.07|11503.07|11504.17|11504.17|11504.17|11504.17|11503.07|11503.07|0
1633009650000|2021-09-30 13:47:30|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|0
1633009690000|2021-09-30 13:48:10|11506.34|11506.34|11507.77|11507.77|11507.77|11507.77|11506.34|11506.34|0
1633009700000|2021-09-30 13:48:20|11507.3|11507.3|11505.87|11505.87|11507.3|11507.3|11505.87|11505.87|0
1633009710000|2021-09-30 13:48:30|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|0
1633009730000|2021-09-30 13:48:50|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|0
1633009740000|2021-09-30 13:49:00|11507.55|11507.55|11509.15|11509.15|11509.15|11509.15|11507.55|11507.55|0
1633009760000|2021-09-30 13:49:20|11508.67|11508.67|11509.83|11509.83|11509.83|11509.83|11508.67|11508.67|0
1633009770000|2021-09-30 13:49:30|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|11510.3|0
1633009800000|2021-09-30 13:50:00|11510.78|11510.78|11517.93|11517.93|11518.41|11518.41|11510.78|11510.78|0
1633009810000|2021-09-30 13:50:10|11517.34|11517.34|11516.86|11516.86|11517.34|11517.34|11516.86|11516.86|0
1633009830000|2021-09-30 13:50:30|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|11520.05|0
1633009840000|2021-09-30 13:50:40|11520.53|11520.53|11521|11521|11521|11521|11520.53|11520.53|0
1633009850000|2021-09-30 13:50:50|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|0
1633009860000|2021-09-30 13:51:00|11522.47|11522.47|11523.58|11523.58|11523.58|11523.58|11522.47|11522.47|0
1633009870000|2021-09-30 13:51:10|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|0
1633009880000|2021-09-30 13:51:20|11524.21|11524.21|11523.73|11523.73|11524.21|11524.21|11523.73|11523.73|0
1633009890000|2021-09-30 13:51:30|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|0
1633009920000|2021-09-30 13:52:00|11520.54|11520.54|11522.87|11522.87|11522.87|11522.87|11520.54|11520.54|0
1633009930000|2021-09-30 13:52:10|11523.35|11523.35|11517.83|11517.83|11523.35|11523.35|11517.83|11517.83|0
1633009940000|2021-09-30 13:52:20|11516.36|11516.36|11517.96|11517.96|11517.96|11517.96|11516.36|11516.36|0
1633009980000|2021-09-30 13:53:00|11519.42|11519.42|11520.73|11520.73|11520.73|11520.73|11519.42|11519.42|0
1633010010000|2021-09-30 13:53:30|11522.33|11522.33|11524.88|11524.88|11524.88|11524.88|11522.33|11522.33|0
1633010020000|2021-09-30 13:53:40|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1633010040000|2021-09-30 13:54:00|11526.21|11526.21|11528.91|11528.91|11528.91|11528.91|11526.21|11526.21|0
1633010050000|2021-09-30 13:54:10|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|0
1633010060000|2021-09-30 13:54:20|11527.96|11527.96|11525.89|11525.89|11527.96|11527.96|11525.89|11525.89|0
1633010070000|2021-09-30 13:54:30|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|0
1633010090000|2021-09-30 13:54:50|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1633010110000|2021-09-30 13:55:10|11528.95|11528.95|11528.95|11528.95|11530.54|11530.54|11528.95|11528.95|0
1633010120000|2021-09-30 13:55:20|11528.47|11528.47|11530.07|11530.07|11530.07|11530.07|11528.47|11528.47|0
1633010140000|2021-09-30 13:55:40|11529.59|11529.59|11527.75|11527.75|11529.59|11529.59|11527.75|11527.75|0
1633010170000|2021-09-30 13:56:10|11527.18|11527.18|11528.13|11528.13|11528.13|11528.13|11527.18|11527.18|0
1633010190000|2021-09-30 13:56:30|11527.65|11527.65|11522.77|11522.77|11527.65|11527.65|11522.77|11522.77|0
1633010200000|2021-09-30 13:56:40|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1633010220000|2021-09-30 13:57:00|11522.77|11522.77|11518.07|11518.07|11522.77|11522.77|11518.07|11518.07|0
1633010230000|2021-09-30 13:57:10|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|0
1633010260000|2021-09-30 13:57:40|11520.49|11520.49|11520.01|11520.01|11520.49|11520.49|11520.01|11520.01|0
1633010290000|2021-09-30 13:58:10|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|11520.49|0
1633010300000|2021-09-30 13:58:20|11520.01|11520.01|11516.73|11516.73|11520.01|11520.01|11516.73|11516.73|0
1633010330000|2021-09-30 13:58:50|11515.62|11515.62|11514.89|11514.89|11515.62|11515.62|11514.89|11514.89|0
1633010340000|2021-09-30 13:59:00|11511.7|11511.7|11511.22|11511.22|11511.7|11511.7|11511.22|11511.22|0
1633010350000|2021-09-30 13:59:10|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|0
1633010360000|2021-09-30 13:59:20|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|0
1633010380000|2021-09-30 13:59:40|11508.9|11508.9|11508.43|11508.43|11508.9|11508.9|11508.43|11508.43|0
1633010390000|2021-09-30 13:59:50|11507.85|11507.85|11507|11507|11507.85|11507.85|11506.27|11506.27|0
1633010400000|2021-09-30 14:00:00|11507.74|11507.74|11509.32|11509.32|11509.32|11509.32|11507.74|11507.74|0
1633010410000|2021-09-30 14:00:10|11508.84|11508.84|11505.65|11505.65|11508.84|11508.84|11505.65|11505.65|0
1633010420000|2021-09-30 14:00:20|11505.18|11505.18|11504.7|11504.7|11505.18|11505.18|11504.7|11504.7|0
1633010430000|2021-09-30 14:00:30|11504.11|11504.11|11502.99|11502.99|11504.11|11504.11|11502.51|11502.51|0
1633010450000|2021-09-30 14:00:50|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1633010460000|2021-09-30 14:01:00|11501.59|11501.59|11502.33|11502.33|11502.33|11502.33|11501.59|11501.59|0
1633010470000|2021-09-30 14:01:10|11502.8|11502.8|11502.8|11502.8|11503.28|11503.28|11502.8|11502.8|0
1633010480000|2021-09-30 14:01:20|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1633010510000|2021-09-30 14:01:50|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|0
1633010520000|2021-09-30 14:02:00|11502.16|11502.16|11500.09|11500.09|11502.16|11502.16|11500.09|11500.09|0
1633010530000|2021-09-30 14:02:10|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|0
1633010560000|2021-09-30 14:02:40|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|0
1633010570000|2021-09-30 14:02:50|11497.54|11497.54|11495.47|11495.47|11497.54|11497.54|11495.47|11495.47|0
1633010580000|2021-09-30 14:03:00|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|0
1633010600000|2021-09-30 14:03:20|11494.26|11494.26|11493.62|11493.62|11494.26|11494.26|11493.62|11493.62|0
1633010610000|2021-09-30 14:03:30|11493.05|11493.05|11491.45|11491.45|11493.05|11493.05|11491.45|11491.45|0
1633010620000|2021-09-30 14:03:40|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|0
1633010640000|2021-09-30 14:04:00|11489.12|11489.12|11488.02|11488.02|11489.12|11489.12|11488.02|11488.02|0
1633010650000|2021-09-30 14:04:10|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|0
1633010660000|2021-09-30 14:04:20|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1633010700000|2021-09-30 14:05:00|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|0
1633010710000|2021-09-30 14:05:10|11492.8|11492.8|11493.28|11493.28|11493.28|11493.28|11492.8|11492.8|0
1633010720000|2021-09-30 14:05:20|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|0
1633010730000|2021-09-30 14:05:30|11490.57|11490.57|11487.54|11487.54|11490.57|11490.57|11487.54|11487.54|0
1633010740000|2021-09-30 14:05:40|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1633010750000|2021-09-30 14:05:50|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|0
1633010760000|2021-09-30 14:06:00|11488.46|11488.46|11486.87|11486.87|11488.46|11488.46|11486.87|11486.87|0
1633010770000|2021-09-30 14:06:10|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|0
1633010780000|2021-09-30 14:06:20|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|0
1633010790000|2021-09-30 14:06:30|11483.05|11483.05|11482.57|11482.57|11483.05|11483.05|11482.57|11482.57|0
1633010800000|2021-09-30 14:06:40|11481.46|11481.46|11480.25|11480.25|11481.46|11481.46|11480.25|11480.25|0
1633010810000|2021-09-30 14:06:50|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1633010820000|2021-09-30 14:07:00|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|0
1633010830000|2021-09-30 14:07:10|11483.44|11483.44|11485.76|11485.76|11485.76|11485.76|11483.44|11483.44|0
1633010840000|2021-09-30 14:07:20|11485.28|11485.28|11483.21|11483.21|11485.28|11485.28|11483.21|11483.21|0
1633010900000|2021-09-30 14:08:20|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|0
1633010930000|2021-09-30 14:08:50|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|0
1633010940000|2021-09-30 14:09:00|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|0
1633010960000|2021-09-30 14:09:20|11484.8|11484.8|11485.27|11485.27|11485.27|11485.27|11484.8|11484.8|0
1633011000000|2021-09-30 14:10:00|11486.87|11486.87|11487.34|11487.34|11487.34|11487.34|11486.87|11486.87|0
1633011010000|2021-09-30 14:10:10|11486.87|11486.87|11482.94|11482.94|11486.87|11486.87|11482.94|11482.94|0
1633011020000|2021-09-30 14:10:20|11482.47|11482.47|11481.99|11481.99|11482.47|11482.47|11481.99|11481.99|0
1633011040000|2021-09-30 14:10:40|11482.47|11482.47|11482.94|11482.94|11482.94|11482.94|11482.47|11482.47|0
1633011050000|2021-09-30 14:10:50|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|0
1633011090000|2021-09-30 14:11:30|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|0
1633011110000|2021-09-30 14:11:50|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|11485.75|0
1633011120000|2021-09-30 14:12:00|11488.94|11488.94|11489.23|11489.23|11489.23|11489.23|11488.94|11488.94|0
1633011130000|2021-09-30 14:12:10|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|0
1633011170000|2021-09-30 14:12:50|11487.16|11487.16|11485.47|11485.47|11487.16|11487.16|11485.47|11485.47|0
1633011180000|2021-09-30 14:13:00|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|11482.28|0
1633011190000|2021-09-30 14:13:10|11482.76|11482.76|11484.35|11484.35|11484.35|11484.35|11482.76|11482.76|0
1633011200000|2021-09-30 14:13:20|11483.88|11483.88|11483.4|11483.4|11483.88|11483.88|11483.4|11483.4|0
1633011260000|2021-09-30 14:14:20|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|11482.67|0
1633011280000|2021-09-30 14:14:40|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|11479.48|0
1633011290000|2021-09-30 14:14:50|11479|11479|11478.27|11478.27|11479|11479|11478.27|11478.27|0
1633011300000|2021-09-30 14:15:00|11477.79|11477.79|11477.22|11477.22|11477.79|11477.79|11477.22|11477.22|0
1633011330000|2021-09-30 14:15:30|11476.48|11476.48|11476.01|11476.01|11476.48|11476.48|11476.01|11476.01|0
1633011340000|2021-09-30 14:15:40|11475.53|11475.53|11474.58|11474.58|11475.53|11475.53|11474.58|11474.58|0
1633011350000|2021-09-30 14:15:50|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|0
1633011360000|2021-09-30 14:16:00|11474.58|11474.58|11473.63|11473.63|11474.58|11474.58|11473.63|11473.63|0
1633011370000|2021-09-30 14:16:10|11474.1|11474.1|11471.1|11471.1|11474.58|11474.58|11471.1|11471.1|0
1633011390000|2021-09-30 14:16:30|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|11470.51|0
1633011400000|2021-09-30 14:16:40|11470.98|11470.98|11472.58|11472.58|11472.58|11472.58|11470.98|11470.98|0
1633011410000|2021-09-30 14:16:50|11472.87|11472.87|11473.34|11473.34|11473.34|11473.34|11472.87|11472.87|0
1633011420000|2021-09-30 14:17:00|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1633011430000|2021-09-30 14:17:10|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|0
1633011440000|2021-09-30 14:17:20|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1633011460000|2021-09-30 14:17:40|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|0
1633011490000|2021-09-30 14:18:10|11475.41|11475.41|11476.36|11476.36|11476.36|11476.36|11475.41|11475.41|0
1633011500000|2021-09-30 14:18:20|11475.89|11475.89|11475.41|11475.41|11475.89|11475.89|11475.41|11475.41|0
1633011510000|2021-09-30 14:18:30|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|0
1633011530000|2021-09-30 14:18:50|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|0
1633011540000|2021-09-30 14:19:00|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|11477.2|0
1633011550000|2021-09-30 14:19:10|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1633011560000|2021-09-30 14:19:20|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|0
1633011570000|2021-09-30 14:19:30|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|0
1633011580000|2021-09-30 14:19:40|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|0
1633011590000|2021-09-30 14:19:50|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1633011600000|2021-09-30 14:20:00|11484.43|11484.43|11486.5|11486.5|11486.5|11486.5|11484.43|11484.43|0
1633011610000|2021-09-30 14:20:10|11488.09|11488.09|11491.89|11491.89|11492.84|11492.84|11488.09|11488.09|0
1633011630000|2021-09-30 14:20:30|11493.01|11493.01|11491.42|11491.42|11493.01|11493.01|11491.42|11491.42|0
1633011640000|2021-09-30 14:20:40|11490.94|11490.94|11489.99|11489.99|11490.94|11490.94|11489.99|11489.99|0
1633011650000|2021-09-30 14:20:50|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|0
1633011660000|2021-09-30 14:21:00|11490.94|11490.94|11489.54|11489.54|11490.94|11490.94|11489.54|11489.54|0
1633011670000|2021-09-30 14:21:10|11489.07|11489.07|11485.66|11485.66|11489.07|11489.07|11485.66|11485.66|0
1633011680000|2021-09-30 14:21:20|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1633011690000|2021-09-30 14:21:30|11485.4|11485.4|11485.88|11485.88|11485.88|11485.88|11485.4|11485.4|0
1633011700000|2021-09-30 14:21:40|11487.95|11487.95|11488.52|11488.52|11488.52|11488.52|11487.95|11487.95|0
1633011710000|2021-09-30 14:21:50|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1633011720000|2021-09-30 14:22:00|11486.84|11486.84|11486.84|11486.84|11486.84|11486.84|11486.36|11486.36|0
1633011730000|2021-09-30 14:22:10|11486.36|11486.36|11485.89|11485.89|11486.36|11486.36|11485.89|11485.89|0
1633011740000|2021-09-30 14:22:20|11485.41|11485.41|11482.22|11482.22|11485.41|11485.41|11482.22|11482.22|0
1633011750000|2021-09-30 14:22:30|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|0
1633011760000|2021-09-30 14:22:40|11484.29|11484.29|11483.56|11483.56|11484.29|11484.29|11483.56|11483.56|0
1633011780000|2021-09-30 14:23:00|11482.96|11482.96|11488.22|11488.22|11488.22|11488.22|11482.96|11482.96|0
1633011800000|2021-09-30 14:23:20|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|0
1633011810000|2021-09-30 14:23:30|11486.79|11486.79|11484.46|11484.46|11486.79|11486.79|11484.46|11484.46|0
1633011820000|2021-09-30 14:23:40|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|0
1633011830000|2021-09-30 14:23:50|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|0
1633011840000|2021-09-30 14:24:00|11487.01|11487.01|11487.49|11487.49|11487.49|11487.49|11487.01|11487.01|0
1633011850000|2021-09-30 14:24:10|11488.6|11488.6|11489.7|11489.7|11489.7|11489.7|11488.6|11488.6|0
1633011870000|2021-09-30 14:24:30|11489.23|11489.23|11485.9|11485.9|11489.23|11489.23|11485.9|11485.9|0
1633011890000|2021-09-30 14:24:50|11485.17|11485.17|11484.44|11484.44|11485.17|11485.17|11484.44|11484.44|0
1633011900000|2021-09-30 14:25:00|11483.33|11483.33|11482.22|11482.22|11483.33|11483.33|11482.22|11482.22|0
1633011910000|2021-09-30 14:25:10|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|0
1633011920000|2021-09-30 14:25:20|11484.28|11484.28|11483.8|11483.8|11484.28|11484.28|11483.8|11483.8|0
1633011950000|2021-09-30 14:25:50|11482.7|11482.7|11483.82|11483.82|11484.29|11484.29|11482.7|11482.7|0
1633011980000|2021-09-30 14:26:20|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1633011990000|2021-09-30 14:26:30|11482.95|11482.95|11484.26|11484.26|11484.26|11484.26|11482.95|11482.95|0
1633012000000|2021-09-30 14:26:40|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|0
1633012020000|2021-09-30 14:27:00|11486.34|11486.34|11487.86|11487.86|11487.86|11487.86|11486.34|11486.34|0
1633012030000|2021-09-30 14:27:10|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1633012040000|2021-09-30 14:27:20|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|0
1633012050000|2021-09-30 14:27:30|11491.04|11491.04|11491.91|11491.91|11491.91|11491.91|11491.04|11491.04|0
1633012100000|2021-09-30 14:28:20|11492.5|11492.5|11493.69|11493.69|11493.69|11493.69|11492.5|11492.5|0
1633012110000|2021-09-30 14:28:30|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|0
1633012120000|2021-09-30 14:28:40|11492.11|11492.11|11494.7|11494.7|11494.7|11494.7|11491.51|11491.51|0
1633012130000|2021-09-30 14:28:50|11495.81|11495.81|11499.48|11499.48|11499.48|11499.48|11495.81|11495.81|0
1633012140000|2021-09-30 14:29:00|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1633012160000|2021-09-30 14:29:20|11497.79|11497.79|11498.9|11498.9|11498.9|11498.9|11497.79|11497.79|0
1633012200000|2021-09-30 14:30:00|11499.38|11499.38|11499.62|11499.62|11499.85|11499.85|11499.38|11499.38|0
1633012210000|2021-09-30 14:30:10|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1633012220000|2021-09-30 14:30:20|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|0
1633012230000|2021-09-30 14:30:30|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1633012240000|2021-09-30 14:30:40|11496.39|11496.39|11495.91|11495.91|11496.39|11496.39|11495.91|11495.91|0
1633012250000|2021-09-30 14:30:50|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|0
1633012260000|2021-09-30 14:31:00|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1633012300000|2021-09-30 14:31:40|11495.54|11495.54|11498.08|11498.08|11498.08|11498.08|11495.54|11495.54|0
1633012310000|2021-09-30 14:31:50|11498.56|11498.56|11502.23|11502.23|11502.23|11502.23|11498.56|11498.56|0
1633012320000|2021-09-30 14:32:00|11500.63|11500.63|11500.79|11500.79|11501.26|11501.26|11500.63|11500.63|0
1633012340000|2021-09-30 14:32:20|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|0
1633012350000|2021-09-30 14:32:30|11500.41|11500.41|11501.04|11501.04|11501.52|11501.52|11500.41|11500.41|0
1633012360000|2021-09-30 14:32:40|11500.57|11500.57|11499.45|11499.45|11500.57|11500.57|11498.97|11498.97|0
1633012380000|2021-09-30 14:33:00|11500.04|11500.04|11494.78|11494.78|11500.04|11500.04|11494.78|11494.78|0
1633012400000|2021-09-30 14:33:20|11495.26|11495.26|11496.28|11496.28|11496.85|11496.85|11495.26|11495.26|0
1633012410000|2021-09-30 14:33:30|11496.85|11496.85|11495.89|11495.89|11496.85|11496.85|11495.41|11495.41|0
1633012420000|2021-09-30 14:33:40|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1633012440000|2021-09-30 14:34:00|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|0
1633012450000|2021-09-30 14:34:10|11494.08|11494.08|11495.18|11495.18|11495.18|11495.18|11494.08|11494.08|0
1633012470000|2021-09-30 14:34:30|11494.08|11494.08|11493.6|11493.6|11494.08|11494.08|11493.6|11493.6|0
1633012480000|2021-09-30 14:34:40|11492|11492|11491.24|11491.24|11492|11492|11491.24|11491.24|0
1633012510000|2021-09-30 14:35:10|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|0
1633012520000|2021-09-30 14:35:20|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|0
1633012560000|2021-09-30 14:36:00|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|11487.1|0
1633012580000|2021-09-30 14:36:20|11485.99|11485.99|11483.67|11483.67|11485.99|11485.99|11483.67|11483.67|0
1633012600000|2021-09-30 14:36:40|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|11482.81|0
1633012610000|2021-09-30 14:36:50|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|0
1633012630000|2021-09-30 14:37:10|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1633012650000|2021-09-30 14:37:30|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|11479.14|0
1633012680000|2021-09-30 14:38:00|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|0
1633012710000|2021-09-30 14:38:30|11480.14|11480.14|11481.74|11481.74|11481.74|11481.74|11480.14|11480.14|0
1633012720000|2021-09-30 14:38:40|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|0
1633012730000|2021-09-30 14:38:50|11481.76|11481.76|11481.47|11481.47|11481.76|11481.76|11481.47|11481.47|0
1633012760000|2021-09-30 14:39:20|11480.99|11480.99|11481.47|11481.47|11481.47|11481.47|11480.99|11480.99|0
1633012770000|2021-09-30 14:39:30|11482.58|11482.58|11482.9|11482.9|11484|11484|11482.42|11482.42|0
1633012780000|2021-09-30 14:39:40|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1633012800000|2021-09-30 14:40:00|11481.95|11481.95|11482.68|11482.68|11482.68|11482.68|11481.95|11481.95|0
1633012810000|2021-09-30 14:40:10|11482.2|11482.2|11480.61|11480.61|11482.2|11482.2|11480.61|11480.61|0
1633012820000|2021-09-30 14:40:20|11479.88|11479.88|11478.28|11478.28|11479.88|11479.88|11478.28|11478.28|0
1633012830000|2021-09-30 14:40:30|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|0
1633012840000|2021-09-30 14:40:40|11477.79|11477.79|11477.32|11477.32|11477.79|11477.79|11477.32|11477.32|0
1633012850000|2021-09-30 14:40:50|11476.58|11476.58|11473.75|11473.75|11476.58|11476.58|11473.75|11473.75|0
1633012860000|2021-09-30 14:41:00|11474.7|11474.7|11474.62|11474.62|11474.7|11474.7|11473.51|11473.51|0
1633012880000|2021-09-30 14:41:20|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|0
1633012910000|2021-09-30 14:41:50|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|0
1633012920000|2021-09-30 14:42:00|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1633012930000|2021-09-30 14:42:10|11476.62|11476.62|11478.22|11478.22|11478.22|11478.22|11476.62|11476.62|0
1633012970000|2021-09-30 14:42:50|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|0
1633013000000|2021-09-30 14:43:20|11477.83|11477.83|11479.04|11479.04|11479.04|11479.04|11477.83|11477.83|0
1633013010000|2021-09-30 14:43:30|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|0
1633013020000|2021-09-30 14:43:40|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|0
1633013040000|2021-09-30 14:44:00|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|0
1633013060000|2021-09-30 14:44:20|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|0
1633013090000|2021-09-30 14:44:50|11477.8|11477.8|11477.22|11477.22|11477.8|11477.8|11477.22|11477.22|0
1633013100000|2021-09-30 14:45:00|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|11476.65|0
1633013110000|2021-09-30 14:45:10|11477.12|11477.12|11475.05|11475.05|11477.6|11477.6|11475.05|11475.05|0
1633013120000|2021-09-30 14:45:20|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|0
1633013130000|2021-09-30 14:45:30|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1633013140000|2021-09-30 14:45:40|11472.69|11472.69|11470.62|11470.62|11472.69|11472.69|11470.62|11470.62|0
1633013150000|2021-09-30 14:45:50|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|11471.48|0
1633013160000|2021-09-30 14:46:00|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|0
1633013180000|2021-09-30 14:46:20|11472.44|11472.44|11473.78|11473.78|11473.78|11473.78|11472.44|11472.44|0
1633013190000|2021-09-30 14:46:30|11475.37|11475.37|11475.85|11475.85|11475.85|11475.85|11475.37|11475.37|0
1633013200000|2021-09-30 14:46:40|11477.44|11477.44|11479.03|11479.03|11479.03|11479.03|11477.44|11477.44|0
1633013210000|2021-09-30 14:46:50|11477.43|11477.43|11477.91|11477.91|11477.91|11477.91|11477.43|11477.43|0
1633013220000|2021-09-30 14:47:00|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|0
1633013230000|2021-09-30 14:47:10|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|0
1633013240000|2021-09-30 14:47:20|11473.46|11473.46|11474.09|11474.09|11474.09|11474.09|11473.46|11473.46|0
1633013250000|2021-09-30 14:47:30|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|11476.11|0
1633013260000|2021-09-30 14:47:40|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|0
1633013270000|2021-09-30 14:47:50|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|11475.63|0
1633013290000|2021-09-30 14:48:10|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|0
1633013300000|2021-09-30 14:48:20|11475.79|11475.79|11475.82|11475.82|11475.82|11475.82|11474.87|11474.87|0
1633013310000|2021-09-30 14:48:30|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|11476.55|0
1633013320000|2021-09-30 14:48:40|11476.08|11476.08|11477.27|11477.27|11477.27|11477.27|11476.08|11476.08|0
1633013340000|2021-09-30 14:49:00|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1633013350000|2021-09-30 14:49:10|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|0
1633013380000|2021-09-30 14:49:40|11474.91|11474.91|11474.43|11474.43|11474.91|11474.91|11474.43|11474.43|0
1633013400000|2021-09-30 14:50:00|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633013430000|2021-09-30 14:50:30|11476.32|11476.32|11475.2|11475.2|11476.32|11476.32|11475.2|11475.2|0
1633013460000|2021-09-30 14:51:00|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|11476.32|0
1633013480000|2021-09-30 14:51:20|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|11475.58|0
1633013490000|2021-09-30 14:51:30|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1633013510000|2021-09-30 14:51:50|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|0
1633013530000|2021-09-30 14:52:10|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|0
1633013540000|2021-09-30 14:52:20|11479.64|11479.64|11478.91|11478.91|11479.64|11479.64|11478.91|11478.91|0
1633013550000|2021-09-30 14:52:30|11480.5|11480.5|11481.93|11481.93|11481.93|11481.93|11480.5|11480.5|0
1633013560000|2021-09-30 14:52:40|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|0
1633013580000|2021-09-30 14:53:00|11480.86|11480.86|11486.12|11486.12|11486.12|11486.12|11480.86|11480.86|0
1633013590000|2021-09-30 14:53:10|11485.01|11485.01|11483.9|11483.9|11485.01|11485.01|11483.9|11483.9|0
1633013600000|2021-09-30 14:53:20|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|11483.43|0
1633013630000|2021-09-30 14:53:50|11481.83|11481.83|11482.94|11482.94|11482.94|11482.94|11481.83|11481.83|0
1633013640000|2021-09-30 14:54:00|11484.54|11484.54|11486.13|11486.13|11486.13|11486.13|11484.54|11484.54|0
1633013650000|2021-09-30 14:54:10|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|0
1633013660000|2021-09-30 14:54:20|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|0
1633013690000|2021-09-30 14:54:50|11482.95|11482.95|11478.9|11478.9|11482.95|11482.95|11478.9|11478.9|0
1633013700000|2021-09-30 14:55:00|11478.42|11478.42|11477.3|11477.3|11478.42|11478.42|11477.3|11477.3|0
1633013710000|2021-09-30 14:55:10|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|11478.9|0
1633013720000|2021-09-30 14:55:20|11478.42|11478.42|11477.94|11477.94|11478.42|11478.42|11476.83|11476.83|0
1633013750000|2021-09-30 14:55:50|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1633013810000|2021-09-30 14:56:50|11478.13|11478.13|11476.53|11476.53|11478.13|11478.13|11476.53|11476.53|0
1633013870000|2021-09-30 14:57:50|11477.69|11477.69|11477.11|11477.11|11477.69|11477.69|11477.11|11477.11|0
1633013900000|2021-09-30 14:58:20|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|11476.63|0
1633013930000|2021-09-30 14:58:50|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633013940000|2021-09-30 14:59:00|11473.57|11473.57|11474.3|11474.3|11474.3|11474.3|11473.57|11473.57|0
1633013950000|2021-09-30 14:59:10|11475.41|11475.41|11474.3|11474.3|11475.41|11475.41|11474.3|11474.3|0
1633013960000|2021-09-30 14:59:20|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|0
1633013970000|2021-09-30 14:59:30|11472.24|11472.24|11472.72|11472.72|11472.72|11472.72|11472.24|11472.24|0
1633013980000|2021-09-30 14:59:40|11473.83|11473.83|11475.42|11475.42|11475.42|11475.42|11472.23|11472.23|0
1633014000000|2021-09-30 15:00:00|11473.83|11473.83|11472.88|11472.88|11473.83|11473.83|11472.88|11472.88|0
1633014010000|2021-09-30 15:00:10|11473.35|11473.35|11472.24|11472.24|11473.35|11473.35|11472.24|11472.24|0
1633014040000|2021-09-30 15:00:40|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|0
1633014060000|2021-09-30 15:01:00|11472.76|11472.76|11473.49|11473.49|11473.49|11473.49|11472.76|11472.76|0
1633014070000|2021-09-30 15:01:10|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|0
1633014130000|2021-09-30 15:02:10|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1633014160000|2021-09-30 15:02:40|11473.97|11473.97|11474.44|11474.44|11474.92|11474.92|11473.97|11473.97|0
1633014170000|2021-09-30 15:02:50|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1633014200000|2021-09-30 15:03:20|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|0
1633014210000|2021-09-30 15:03:30|11476.37|11476.37|11477.32|11477.32|11477.32|11477.32|11476.37|11476.37|0
1633014220000|2021-09-30 15:03:40|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|0
1633014230000|2021-09-30 15:03:50|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|0
1633014250000|2021-09-30 15:04:10|11479.55|11479.55|11479.55|11479.55|11481.15|11481.15|11479.55|11479.55|0
1633014270000|2021-09-30 15:04:30|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|11480.15|0
1633014300000|2021-09-30 15:05:00|11480.62|11480.62|11482.31|11482.31|11482.31|11482.31|11480.62|11480.62|0
1633014310000|2021-09-30 15:05:10|11481.83|11481.83|11482.56|11482.56|11482.56|11482.56|11481.83|11481.83|0
1633014340000|2021-09-30 15:05:40|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|0
1633014350000|2021-09-30 15:05:50|11485.27|11485.27|11483.68|11483.68|11485.27|11485.27|11483.68|11483.68|0
1633014380000|2021-09-30 15:06:20|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|0
1633014390000|2021-09-30 15:06:30|11482.68|11482.68|11487.08|11487.08|11487.08|11487.08|11482.68|11482.68|0
1633014410000|2021-09-30 15:06:50|11486.8|11486.8|11492.71|11492.71|11492.71|11492.71|11486.8|11486.8|0
1633014420000|2021-09-30 15:07:00|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|0
1633014450000|2021-09-30 15:07:30|11492.71|11492.71|11492.24|11492.24|11492.71|11492.71|11492.24|11492.24|0
1633014530000|2021-09-30 15:08:50|11491.13|11491.13|11488.83|11488.83|11491.13|11491.13|11487.72|11487.72|0
1633014540000|2021-09-30 15:09:00|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|0
1633014560000|2021-09-30 15:09:20|11488.61|11488.61|11486.77|11486.77|11488.61|11488.61|11486.77|11486.77|0
1633014600000|2021-09-30 15:10:00|11487.25|11487.25|11489.88|11489.88|11489.88|11489.88|11487.25|11487.25|0
1633014610000|2021-09-30 15:10:10|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|0
1633014630000|2021-09-30 15:10:30|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|0
1633014640000|2021-09-30 15:10:40|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|11490.53|0
1633014660000|2021-09-30 15:11:00|11489.79|11489.79|11489.79|11489.79|11489.79|11489.79|11489.32|11489.32|0
1633014670000|2021-09-30 15:11:10|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|0
1633014690000|2021-09-30 15:11:30|11487.08|11487.08|11486.6|11486.6|11487.08|11487.08|11486.6|11486.6|0
1633014710000|2021-09-30 15:11:50|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|11486.03|0
1633014730000|2021-09-30 15:12:10|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1633014750000|2021-09-30 15:12:30|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|0
1633014760000|2021-09-30 15:12:40|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|0
1633014790000|2021-09-30 15:13:10|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|11482.8|0
1633014800000|2021-09-30 15:13:20|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|11481.21|0
1633014820000|2021-09-30 15:13:40|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11479.84|11479.84|0
1633014840000|2021-09-30 15:14:00|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|0
1633014870000|2021-09-30 15:14:30|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|0
1633014890000|2021-09-30 15:14:50|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|0
1633014900000|2021-09-30 15:15:00|11477.87|11477.87|11477.87|11477.87|11478.98|11478.98|11477.87|11477.87|0
1633014910000|2021-09-30 15:15:10|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|0
1633014920000|2021-09-30 15:15:20|11478.34|11478.34|11478.98|11478.98|11478.98|11478.98|11478.34|11478.34|0
1633014930000|2021-09-30 15:15:30|11478.5|11478.5|11480.34|11480.34|11480.34|11480.34|11478.5|11478.5|0
1633014940000|2021-09-30 15:15:40|11481.94|11481.94|11482.41|11482.41|11482.41|11482.41|11481.94|11481.94|0
1633014950000|2021-09-30 15:15:50|11483.52|11483.52|11483.23|11483.23|11483.52|11483.52|11483.23|11483.23|0
1633014960000|2021-09-30 15:16:00|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|11482.95|0
1633015000000|2021-09-30 15:16:40|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|0
1633015020000|2021-09-30 15:17:00|11481.72|11481.72|11482.95|11482.95|11482.95|11482.95|11481.72|11481.72|0
1633015030000|2021-09-30 15:17:10|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|0
1633015040000|2021-09-30 15:17:20|11483.95|11483.95|11482.35|11482.35|11483.95|11483.95|11482.35|11482.35|0
1633015050000|2021-09-30 15:17:30|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1633015060000|2021-09-30 15:17:40|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|0
1633015070000|2021-09-30 15:17:50|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|0
1633015080000|2021-09-30 15:18:00|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|0
1633015090000|2021-09-30 15:18:10|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|0
1633015100000|2021-09-30 15:18:20|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|11482.74|0
1633015110000|2021-09-30 15:18:30|11483.85|11483.85|11485.53|11485.53|11485.53|11485.53|11483.85|11483.85|0
1633015120000|2021-09-30 15:18:40|11484.9|11484.9|11485.53|11485.53|11485.53|11485.53|11484.9|11484.9|0
1633015140000|2021-09-30 15:19:00|11486.01|11486.01|11486.5|11486.5|11489.2|11489.2|11486.01|11486.01|0
1633015180000|2021-09-30 15:19:40|11489.69|11489.69|11490.8|11490.8|11490.8|11490.8|11489.69|11489.69|0
1633015190000|2021-09-30 15:19:50|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|0
1633015210000|2021-09-30 15:20:10|11487.93|11487.93|11487.93|11487.93|11488.52|11488.52|11487.93|11487.93|0
1633015220000|2021-09-30 15:20:20|11488.4|11488.4|11488.4|11488.4|11488.88|11488.88|11488.4|11488.4|0
1633015230000|2021-09-30 15:20:30|11488.69|11488.69|11486.85|11486.85|11488.69|11488.69|11486.85|11486.85|0
1633015250000|2021-09-30 15:20:50|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|0
1633015260000|2021-09-30 15:21:00|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|0
1633015270000|2021-09-30 15:21:10|11487.7|11487.7|11488.81|11488.81|11488.81|11488.81|11487.7|11487.7|0
1633015280000|2021-09-30 15:21:20|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|0
1633015290000|2021-09-30 15:21:30|11490.88|11490.88|11489.29|11489.29|11490.88|11490.88|11489.29|11489.29|0
1633015300000|2021-09-30 15:21:40|11488.81|11488.81|11488.91|11488.91|11489.29|11489.29|11488.18|11488.18|0
1633015310000|2021-09-30 15:21:50|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1633015330000|2021-09-30 15:22:10|11490.03|11490.03|11490.61|11490.61|11490.61|11490.61|11490.03|11490.03|0
1633015350000|2021-09-30 15:22:30|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|0
1633015390000|2021-09-30 15:23:10|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1633015410000|2021-09-30 15:23:30|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1633015440000|2021-09-30 15:24:00|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1633015460000|2021-09-30 15:24:20|11488.7|11488.7|11489.34|11489.34|11489.34|11489.34|11488.7|11488.7|0
1633015470000|2021-09-30 15:24:30|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|0
1633015480000|2021-09-30 15:24:40|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|0
1633015500000|2021-09-30 15:25:00|11486.67|11486.67|11485.57|11485.57|11486.67|11486.67|11485.57|11485.57|0
1633015510000|2021-09-30 15:25:10|11485.09|11485.09|11484.45|11484.45|11485.09|11485.09|11484.45|11484.45|0
1633015520000|2021-09-30 15:25:20|11483.02|11483.02|11483.61|11483.61|11483.61|11483.61|11483.02|11483.02|0
1633015530000|2021-09-30 15:25:30|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1633015550000|2021-09-30 15:25:50|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|11481.54|0
1633015590000|2021-09-30 15:26:30|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1633015600000|2021-09-30 15:26:40|11481.06|11481.06|11482.66|11482.66|11482.66|11482.66|11481.06|11481.06|0
1633015610000|2021-09-30 15:26:50|11483.23|11483.23|11482.66|11482.66|11483.23|11483.23|11482.66|11482.66|0
1633015640000|2021-09-30 15:27:20|11481.06|11481.06|11480.33|11480.33|11481.06|11481.06|11480.33|11480.33|0
1633015650000|2021-09-30 15:27:30|11481.45|11481.45|11481.33|11481.33|11481.45|11481.45|11480.85|11480.85|0
1633015660000|2021-09-30 15:27:40|11480.85|11480.85|11480.38|11480.38|11480.85|11480.85|11480.38|11480.38|0
1633015680000|2021-09-30 15:28:00|11479.26|11479.26|11477.19|11477.19|11479.26|11479.26|11477.19|11477.19|0
1633015690000|2021-09-30 15:28:10|11477.92|11477.92|11477.78|11477.78|11478.52|11478.52|11477.78|11477.78|0
1633015700000|2021-09-30 15:28:20|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1633015720000|2021-09-30 15:28:40|11477.78|11477.78|11476.67|11476.67|11477.78|11477.78|11476.67|11476.67|0
1633015730000|2021-09-30 15:28:50|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1633015740000|2021-09-30 15:29:00|11479.22|11479.22|11479.48|11479.48|11479.96|11479.96|11479.22|11479.22|0
1633015750000|2021-09-30 15:29:10|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|0
1633015760000|2021-09-30 15:29:20|11481.55|11481.55|11483.87|11483.87|11483.87|11483.87|11481.55|11481.55|0
1633015770000|2021-09-30 15:29:30|11482.76|11482.76|11483.28|11483.28|11483.28|11483.28|11482.17|11482.17|0
1633015780000|2021-09-30 15:29:40|11482.17|11482.17|11486.84|11486.84|11487.32|11487.32|11482.17|11482.17|0
1633015790000|2021-09-30 15:29:50|11489.06|11489.06|11498.06|11498.06|11498.06|11498.06|11487.87|11487.87|0
1633072500000|2021-10-01 07:15:00|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|0
1633072520000|2021-10-01 07:15:20|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|0
1633072540000|2021-10-01 07:15:40|11290.11|11290.11|11297.92|11297.92|11297.92|11297.92|11290.11|11290.11|0
1633072550000|2021-10-01 07:15:50|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|0
1633072560000|2021-10-01 07:16:00|11295.86|11295.86|11301.93|11301.93|11301.93|11301.93|11295.86|11295.86|0
1633072570000|2021-10-01 07:16:10|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|11306.71|0
1633072590000|2021-10-01 07:16:30|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|0
1633072610000|2021-10-01 07:16:50|11307.33|11307.33|11308.93|11308.93|11308.93|11308.93|11307.33|11307.33|0
1633072620000|2021-10-01 07:17:00|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1633072650000|2021-10-01 07:17:30|11313.36|11313.36|11314.09|11314.09|11314.09|11314.09|11313.36|11313.36|0
1633072670000|2021-10-01 07:17:50|11317.11|11317.11|11317.11|11317.11|11317.11|11317.11|11317.11|11317.11|0
1633072680000|2021-10-01 07:18:00|11317.84|11317.84|11318.57|11318.57|11318.57|11318.57|11317.84|11317.84|0
1633072690000|2021-10-01 07:18:10|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|0
1633072700000|2021-10-01 07:18:20|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|0
1633072730000|2021-10-01 07:18:50|11324.4|11324.4|11324.4|11324.4|11324.4|11324.4|11324.4|11324.4|0
1633072740000|2021-10-01 07:19:00|11329.19|11329.19|11332.76|11332.76|11332.76|11332.76|11329.19|11329.19|0
1633072750000|2021-10-01 07:19:10|11334.35|11334.35|11334.35|11334.35|11334.35|11334.35|11334.35|11334.35|0
1633072760000|2021-10-01 07:19:20|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|0
1633072770000|2021-10-01 07:19:30|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|0
1633072790000|2021-10-01 07:19:50|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1633072800000|2021-10-01 07:20:00|11356.25|11356.25|11350.31|11350.31|11356.25|11356.25|11350.31|11350.31|0
1633072820000|2021-10-01 07:20:20|11350.94|11350.94|11349.35|11349.35|11350.94|11350.94|11349.35|11349.35|0
1633072830000|2021-10-01 07:20:30|11350.82|11350.82|11348.97|11348.97|11350.82|11350.82|11348.97|11348.97|0
1633072850000|2021-10-01 07:20:50|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1633072860000|2021-10-01 07:21:00|11355.98|11355.98|11356.71|11356.71|11356.71|11356.71|11355.98|11355.98|0
1633072910000|2021-10-01 07:21:50|11355.98|11355.98|11354.38|11354.38|11355.98|11355.98|11354.38|11354.38|0
1633072920000|2021-10-01 07:22:00|11355.33|11355.33|11354.86|11354.86|11355.33|11355.33|11354.86|11354.86|0
1633072930000|2021-10-01 07:22:10|11353.91|11353.91|11354.38|11354.38|11354.38|11354.38|11353.91|11353.91|0
1633072940000|2021-10-01 07:22:20|11355.33|11355.33|11351.28|11351.28|11355.33|11355.33|11351.28|11351.28|0
1633072950000|2021-10-01 07:22:30|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|0
1633072960000|2021-10-01 07:22:40|11352.96|11352.96|11358.21|11358.21|11358.21|11358.21|11352.96|11352.96|0
1633072970000|2021-10-01 07:22:50|11357.74|11357.74|11360.93|11360.93|11360.93|11360.93|11357.74|11357.74|0
1633072990000|2021-10-01 07:23:10|11364.12|11364.12|11365.33|11365.33|11365.33|11365.33|11364.12|11364.12|0
1633073000000|2021-10-01 07:23:20|11365.81|11365.81|11364.21|11364.21|11365.81|11365.81|11364.21|11364.21|0
1633073020000|2021-10-01 07:23:40|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|0
1633073060000|2021-10-01 07:24:20|11363.19|11363.19|11364.05|11364.05|11364.05|11364.05|11363.19|11363.19|0
1633073070000|2021-10-01 07:24:30|11365.48|11365.48|11364.53|11364.53|11365.48|11365.48|11364.53|11364.53|0
1633073080000|2021-10-01 07:24:40|11363.8|11363.8|11364.75|11364.75|11364.75|11364.75|11363.8|11363.8|0
1633073090000|2021-10-01 07:24:50|11367.94|11367.94|11369.53|11369.53|11369.53|11369.53|11367.94|11367.94|0
1633073100000|2021-10-01 07:25:00|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|0
1633073110000|2021-10-01 07:25:10|11365.48|11365.48|11364.99|11364.99|11367.7|11367.7|11364.99|11364.99|0
1633073120000|2021-10-01 07:25:20|11363.88|11363.88|11364.99|11364.99|11364.99|11364.99|11363.88|11363.88|0
1633073140000|2021-10-01 07:25:40|11360.83|11360.83|11365.13|11365.13|11365.13|11365.13|11360.83|11360.83|0
1633073150000|2021-10-01 07:25:50|11365.6|11365.6|11367.74|11367.74|11367.74|11367.74|11365.6|11365.6|0
1633073190000|2021-10-01 07:26:30|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|0
1633073230000|2021-10-01 07:27:10|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|11373.31|0
1633073250000|2021-10-01 07:27:30|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|11376.75|0
1633073260000|2021-10-01 07:27:40|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|0
1633073270000|2021-10-01 07:27:50|11382.65|11382.65|11385.71|11385.71|11385.71|11385.71|11382.65|11382.65|0
1633073280000|2021-10-01 07:28:00|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|0
1633073290000|2021-10-01 07:28:10|11387.14|11387.14|11387.14|11387.14|11387.14|11387.14|11387.14|11387.14|0
1633073300000|2021-10-01 07:28:20|11382.35|11382.35|11383.46|11383.46|11383.46|11383.46|11382.35|11382.35|0
1633073330000|2021-10-01 07:28:50|11383.93|11383.93|11385.12|11385.12|11385.12|11385.12|11383.93|11383.93|0
1633073340000|2021-10-01 07:29:00|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|0
1633073350000|2021-10-01 07:29:10|11386.66|11386.66|11387.85|11387.85|11387.85|11387.85|11386.66|11386.66|0
1633073360000|2021-10-01 07:29:20|11388.43|11388.43|11385.24|11385.24|11388.43|11388.43|11385.24|11385.24|0
1633073370000|2021-10-01 07:29:30|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|0
1633073380000|2021-10-01 07:29:40|11387.31|11387.31|11392.83|11392.83|11392.83|11392.83|11387.31|11387.31|0
1633073400000|2021-10-01 07:30:00|11392.35|11392.35|11392.83|11392.83|11392.83|11392.83|11392.35|11392.35|0
1633073430000|2021-10-01 07:30:30|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|0
1633073450000|2021-10-01 07:30:50|11400.08|11400.08|11404.52|11404.52|11404.52|11404.52|11400.08|11400.08|0
1633073460000|2021-10-01 07:31:00|11405.11|11405.11|11403.69|11403.69|11405.11|11405.11|11403.69|11403.69|0
1633073470000|2021-10-01 07:31:10|11404.16|11404.16|11403.69|11403.69|11404.16|11404.16|11403.69|11403.69|0
1633073490000|2021-10-01 07:31:30|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|11402.73|0
1633073500000|2021-10-01 07:31:40|11403.69|11403.69|11403.69|11403.69|11403.69|11403.69|11403.69|11403.69|0
1633073510000|2021-10-01 07:31:50|11404.16|11404.16|11404.64|11404.64|11404.64|11404.64|11403.05|11403.05|0
1633073520000|2021-10-01 07:32:00|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|0
1633073530000|2021-10-01 07:32:10|11405.85|11405.85|11405.85|11405.85|11405.85|11405.85|11405.85|11405.85|0
1633073580000|2021-10-01 07:33:00|11404.74|11404.74|11407.2|11407.2|11407.2|11407.2|11404|11404|0
1633073620000|2021-10-01 07:33:40|11408.79|11408.79|11409.91|11409.91|11410.39|11410.39|11405.12|11405.12|0
1633073640000|2021-10-01 07:34:00|11408.96|11408.96|11405.77|11405.77|11408.96|11408.96|11405.77|11405.77|0
1633073660000|2021-10-01 07:34:20|11402.44|11402.44|11394.65|11394.65|11402.44|11402.44|11394.65|11394.65|0
1633073670000|2021-10-01 07:34:30|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|0
1633073680000|2021-10-01 07:34:40|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|0
1633073700000|2021-10-01 07:35:00|11392.56|11392.56|11396.99|11396.99|11396.99|11396.99|11392.56|11392.56|0
1633073710000|2021-10-01 07:35:10|11397.73|11397.73|11397.25|11397.25|11397.73|11397.73|11397.25|11397.25|0
1633073720000|2021-10-01 07:35:20|11396.52|11396.52|11393.33|11393.33|11396.52|11396.52|11393.33|11393.33|0
1633073730000|2021-10-01 07:35:30|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|11394.92|0
1633073740000|2021-10-01 07:35:40|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|0
1633073750000|2021-10-01 07:35:50|11397.87|11397.87|11397.87|11397.87|11397.87|11397.87|11397.87|11397.87|0
1633073760000|2021-10-01 07:36:00|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|11401.06|0
1633073790000|2021-10-01 07:36:30|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|0
1633073800000|2021-10-01 07:36:40|11403.83|11403.83|11403.35|11403.35|11403.83|11403.83|11403.35|11403.35|0
1633073810000|2021-10-01 07:36:50|11401.93|11401.93|11402.88|11402.88|11402.88|11402.88|11401.93|11401.93|0
1633073830000|2021-10-01 07:37:10|11405.08|11405.08|11414.89|11414.89|11414.89|11414.89|11405.08|11405.08|0
1633073860000|2021-10-01 07:37:40|11416.48|11416.48|11418.08|11418.08|11418.08|11418.08|11416.48|11416.48|0
1633073870000|2021-10-01 07:37:50|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|0
1633073910000|2021-10-01 07:38:30|11417.72|11417.72|11421.07|11421.07|11421.07|11421.07|11417.72|11417.72|0
1633073920000|2021-10-01 07:38:40|11419.48|11419.48|11418.37|11418.37|11419.48|11419.48|11418.37|11418.37|0
1633073950000|2021-10-01 07:39:10|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|0
1633073960000|2021-10-01 07:39:20|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|0
1633073970000|2021-10-01 07:39:30|11416.66|11416.66|11415.71|11415.71|11416.66|11416.66|11415.71|11415.71|0
1633074010000|2021-10-01 07:40:10|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|0
1633074020000|2021-10-01 07:40:20|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|0
1633074050000|2021-10-01 07:40:50|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|0
1633074060000|2021-10-01 07:41:00|11422.4|11422.4|11420.11|11420.11|11423.39|11423.39|11420.11|11420.11|0
1633074070000|2021-10-01 07:41:10|11419.63|11419.63|11421.23|11421.23|11421.23|11421.23|11419.63|11419.63|0
1633074080000|2021-10-01 07:41:20|11420.12|11420.12|11421.23|11421.23|11421.23|11421.23|11420.12|11420.12|0
1633074120000|2021-10-01 07:42:00|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1633074160000|2021-10-01 07:42:40|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|0
1633074170000|2021-10-01 07:42:50|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|11417.3|0
1633074180000|2021-10-01 07:43:00|11417.02|11417.02|11415.52|11415.52|11417.02|11417.02|11415.52|11415.52|0
1633074200000|2021-10-01 07:43:20|11411.38|11411.38|11410.27|11410.27|11411.38|11411.38|11410.27|11410.27|0
1633074210000|2021-10-01 07:43:30|11412.97|11412.97|11412.4|11412.4|11412.97|11412.97|11412.4|11412.4|0
1633074250000|2021-10-01 07:44:10|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|0
1633074260000|2021-10-01 07:44:20|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|0
1633074270000|2021-10-01 07:44:30|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|0
1633074330000|2021-10-01 07:45:30|11411.91|11411.91|11409.55|11409.55|11411.91|11411.91|11409.55|11409.55|0
1633074340000|2021-10-01 07:45:40|11410.03|11410.03|11407|11407|11410.03|11410.03|11407|11407|0
1633074350000|2021-10-01 07:45:50|11407.48|11407.48|11404.5|11404.5|11407.48|11407.48|11404.5|11404.5|0
1633074360000|2021-10-01 07:46:00|11402.91|11402.91|11402.91|11402.91|11402.91|11402.91|11402.91|11402.91|0
1633074380000|2021-10-01 07:46:20|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|0
1633074390000|2021-10-01 07:46:30|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|0
1633074400000|2021-10-01 07:46:40|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|0
1633074410000|2021-10-01 07:46:50|11398.51|11398.51|11398.51|11398.51|11398.51|11398.51|11398.51|11398.51|0
1633074420000|2021-10-01 07:47:00|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|11400.1|0
1633074430000|2021-10-01 07:47:10|11400.58|11400.58|11399.63|11399.63|11400.58|11400.58|11399.63|11399.63|0
1633074450000|2021-10-01 07:47:30|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|0
1633074460000|2021-10-01 07:47:40|11397.3|11397.3|11398.25|11398.25|11398.25|11398.25|11397.3|11397.3|0
1633074480000|2021-10-01 07:48:00|11401.44|11401.44|11402.87|11402.87|11402.87|11402.87|11401.44|11401.44|0
1633074490000|2021-10-01 07:48:10|11403.98|11403.98|11405.5|11405.5|11405.5|11405.5|11403.98|11403.98|0
1633074500000|2021-10-01 07:48:20|11407.1|11407.1|11410.29|11410.29|11410.29|11410.29|11407.1|11407.1|0
1633074510000|2021-10-01 07:48:30|11410.77|11410.77|11410.29|11410.29|11410.77|11410.77|11410.29|11410.29|0
1633074530000|2021-10-01 07:48:50|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|0
1633074540000|2021-10-01 07:49:00|11408.23|11408.23|11406.64|11406.64|11408.23|11408.23|11406.64|11406.64|0
1633074560000|2021-10-01 07:49:20|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|0
1633074610000|2021-10-01 07:50:10|11407.59|11407.59|11414.68|11414.68|11414.68|11414.68|11407.59|11407.59|0
1633074660000|2021-10-01 07:51:00|11417.87|11417.87|11418.98|11418.98|11418.98|11418.98|11417.87|11417.87|0
1633074740000|2021-10-01 07:52:20|11418.5|11418.5|11418.03|11418.03|11418.5|11418.5|11418.03|11418.03|0
1633074750000|2021-10-01 07:52:30|11418.76|11418.76|11419.71|11419.71|11419.71|11419.71|11418.76|11418.76|0
1633074760000|2021-10-01 07:52:40|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|0
1633074790000|2021-10-01 07:53:10|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|0
1633074840000|2021-10-01 07:54:00|11421.4|11421.4|11421.4|11421.4|11421.4|11421.4|11421.4|11421.4|0
1633074850000|2021-10-01 07:54:10|11420.92|11420.92|11419.97|11419.97|11420.92|11420.92|11419.97|11419.97|0
1633074860000|2021-10-01 07:54:20|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|0
1633074880000|2021-10-01 07:54:40|11418.76|11418.76|11419.24|11419.24|11419.24|11419.24|11418.76|11418.76|0
1633074890000|2021-10-01 07:54:50|11417.64|11417.64|11417.64|11417.64|11417.64|11417.64|11417.64|11417.64|0
1633074900000|2021-10-01 07:55:00|11414.45|11414.45|11414.45|11414.45|11414.45|11414.45|11414.45|11414.45|0
1633074910000|2021-10-01 07:55:10|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|11415.57|0
1633074920000|2021-10-01 07:55:20|11416.3|11416.3|11416.3|11416.3|11416.3|11416.3|11416.3|11416.3|0
1633074930000|2021-10-01 07:55:30|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|0
1633074950000|2021-10-01 07:55:50|11416.42|11416.42|11410.36|11410.36|11416.42|11416.42|11409.73|11409.73|0
1633074960000|2021-10-01 07:56:00|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|0
1633074990000|2021-10-01 07:56:30|11413.05|11413.05|11412.1|11412.1|11413.05|11413.05|11412.1|11412.1|0
1633075020000|2021-10-01 07:57:00|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|0
1633075030000|2021-10-01 07:57:10|11412.1|11412.1|11412.1|11412.1|11412.1|11412.1|11412.1|11412.1|0
1633075040000|2021-10-01 07:57:20|11416.24|11416.24|11424.62|11424.62|11424.62|11424.62|11416.24|11416.24|0
1633075050000|2021-10-01 07:57:30|11426.21|11426.21|11427.64|11427.64|11428.59|11428.59|11426.21|11426.21|0
1633075070000|2021-10-01 07:57:50|11429.84|11429.84|11429.37|11429.37|11429.84|11429.84|11429.37|11429.37|0
1633075080000|2021-10-01 07:58:00|11428.89|11428.89|11432.25|11432.25|11432.25|11432.25|11428.89|11428.89|0
1633075090000|2021-10-01 07:58:10|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|0
1633075100000|2021-10-01 07:58:20|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|11432.62|0
1633075140000|2021-10-01 07:59:00|11427.83|11427.83|11426.88|11426.88|11427.83|11427.83|11426.88|11426.88|0
1633075150000|2021-10-01 07:59:10|11425.29|11425.29|11424.55|11424.55|11425.29|11425.29|11424.55|11424.55|0
1633075160000|2021-10-01 07:59:20|11422.96|11422.96|11421.07|11421.07|11422.96|11422.96|11421.07|11421.07|0
1633075190000|2021-10-01 07:59:50|11418.84|11418.84|11418.97|11418.97|11419.7|11419.7|11418.84|11418.84|0
1633075200000|2021-10-01 08:00:00|11417.86|11417.86|11416.75|11416.75|11417.86|11417.86|11416.75|11416.75|0
1633075240000|2021-10-01 08:00:40|11413.56|11413.56|11409.73|11409.73|11413.56|11413.56|11409.73|11409.73|0
1633075250000|2021-10-01 08:00:50|11410.46|11410.46|11409.73|11409.73|11410.46|11410.46|11409.73|11409.73|0
1633075270000|2021-10-01 08:01:10|11410.68|11410.68|11414.04|11414.04|11414.04|11414.04|11410.68|11410.68|0
1633075280000|2021-10-01 08:01:20|11415.15|11415.15|11415.15|11415.15|11415.15|11415.15|11415.15|11415.15|0
1633075290000|2021-10-01 08:01:30|11414.2|11414.2|11413.73|11413.73|11414.2|11414.2|11413.73|11413.73|0
1633075300000|2021-10-01 08:01:40|11412.54|11412.54|11409.68|11409.68|11412.54|11412.54|11409.68|11409.68|0
1633075310000|2021-10-01 08:01:50|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|0
1633075320000|2021-10-01 08:02:00|11405.54|11405.54|11405.54|11405.54|11405.54|11405.54|11405.54|11405.54|0
1633075340000|2021-10-01 08:02:20|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|0
1633075380000|2021-10-01 08:03:00|11401.24|11401.24|11400.13|11400.13|11401.24|11401.24|11400.13|11400.13|0
1633075390000|2021-10-01 08:03:10|11401.09|11401.09|11400.61|11400.61|11401.09|11401.09|11400.61|11400.61|0
1633075420000|2021-10-01 08:03:40|11403.8|11403.8|11403.07|11403.07|11403.8|11403.8|11403.07|11403.07|0
1633075450000|2021-10-01 08:04:10|11402.33|11402.33|11398.44|11398.44|11402.33|11402.33|11397.89|11397.89|0
1633075460000|2021-10-01 08:04:20|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|0
1633075470000|2021-10-01 08:04:30|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|11397.8|0
1633075480000|2021-10-01 08:04:40|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|0
1633075490000|2021-10-01 08:04:50|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|0
1633075500000|2021-10-01 08:05:00|11394.14|11394.14|11394.46|11394.46|11394.46|11394.46|11394.14|11394.14|0
1633075510000|2021-10-01 08:05:10|11391.27|11391.27|11390.32|11390.32|11391.27|11391.27|11390.32|11390.32|0
1633075520000|2021-10-01 08:05:20|11389.84|11389.84|11385.67|11385.67|11389.84|11389.84|11385.67|11385.67|0
1633075530000|2021-10-01 08:05:30|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|0
1633075550000|2021-10-01 08:05:50|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|0
1633075560000|2021-10-01 08:06:00|11381.84|11381.84|11378.82|11378.82|11381.84|11381.84|11378.82|11378.82|0
1633075590000|2021-10-01 08:06:30|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|0
1633075600000|2021-10-01 08:06:40|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|0
1633075610000|2021-10-01 08:06:50|11377.22|11377.22|11377.22|11377.22|11377.22|11377.22|11377.22|11377.22|0
1633075630000|2021-10-01 08:07:10|11375.62|11375.62|11375.62|11375.62|11375.62|11375.62|11375.62|11375.62|0
1633075650000|2021-10-01 08:07:30|11374.67|11374.67|11374.67|11374.67|11374.67|11374.67|11374.67|11374.67|0
1633075660000|2021-10-01 08:07:40|11375.15|11375.15|11374.03|11374.03|11375.15|11375.15|11373.55|11373.55|0
1633075680000|2021-10-01 08:08:00|11373.08|11373.08|11372.6|11372.6|11373.08|11373.08|11372.6|11372.6|0
1633075690000|2021-10-01 08:08:10|11370.82|11370.82|11368.36|11368.36|11370.82|11370.82|11368.36|11368.36|0
1633075700000|2021-10-01 08:08:20|11366.93|11366.93|11366.19|11366.19|11366.93|11366.93|11366.19|11366.19|0
1633075710000|2021-10-01 08:08:30|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|0
1633075720000|2021-10-01 08:08:40|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|0
1633075730000|2021-10-01 08:08:50|11362.53|11362.53|11362.53|11362.53|11362.53|11362.53|11362.53|11362.53|0
1633075740000|2021-10-01 08:09:00|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|0
1633075750000|2021-10-01 08:09:10|11361.57|11361.57|11361.1|11361.1|11361.57|11361.57|11360.46|11360.46|0
1633075770000|2021-10-01 08:09:30|11362.2|11362.2|11362.2|11362.2|11362.2|11362.2|11362.2|11362.2|0
1633075780000|2021-10-01 08:09:40|11365.4|11365.4|11366.99|11366.99|11366.99|11366.99|11365.4|11365.4|0
1633075790000|2021-10-01 08:09:50|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|11369.19|0
1633075800000|2021-10-01 08:10:00|11370.3|11370.3|11374.53|11374.53|11374.53|11374.53|11370.3|11370.3|0
1633075830000|2021-10-01 08:10:30|11372.46|11372.46|11372.46|11372.46|11372.46|11372.46|11372.46|11372.46|0
1633075840000|2021-10-01 08:10:40|11371.73|11371.73|11370.13|11370.13|11371.73|11371.73|11370.13|11370.13|0
1633075880000|2021-10-01 08:11:20|11369.66|11369.66|11361.7|11361.7|11369.66|11369.66|11361.7|11361.7|0
1633075890000|2021-10-01 08:11:30|11360.24|11360.24|11360.24|11360.24|11360.24|11360.24|11360.24|11360.24|0
1633075910000|2021-10-01 08:11:50|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1633075930000|2021-10-01 08:12:10|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|0
1633075940000|2021-10-01 08:12:20|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|11358.51|0
1633075960000|2021-10-01 08:12:40|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1633075990000|2021-10-01 08:13:10|11354.21|11354.21|11354.21|11354.21|11354.21|11354.21|11354.21|11354.21|0
1633076000000|2021-10-01 08:13:20|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|0
1633076010000|2021-10-01 08:13:30|11354.85|11354.85|11356.45|11356.45|11356.45|11356.45|11354.85|11354.85|0
1633076040000|2021-10-01 08:14:00|11354.85|11354.85|11353.43|11353.43|11354.85|11354.85|11353.43|11353.43|0
1633076060000|2021-10-01 08:14:20|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|0
1633076070000|2021-10-01 08:14:30|11350.97|11350.97|11352.4|11352.4|11352.4|11352.4|11350.49|11350.49|0
1633076080000|2021-10-01 08:14:40|11352.98|11352.98|11348.68|11348.68|11352.98|11352.98|11348.68|11348.68|0
1633076090000|2021-10-01 08:14:50|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|0
1633076100000|2021-10-01 08:15:00|11347.35|11347.35|11345.69|11345.69|11347.35|11347.35|11345.69|11345.69|0
1633076130000|2021-10-01 08:15:30|11347.28|11347.28|11347.16|11347.16|11347.76|11347.76|11347.16|11347.16|0
1633076140000|2021-10-01 08:15:40|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|0
1633076160000|2021-10-01 08:16:00|11348.35|11348.35|11348.35|11348.35|11348.35|11348.35|11348.35|11348.35|0
1633076170000|2021-10-01 08:16:10|11348.83|11348.83|11352.5|11352.5|11352.5|11352.5|11348.83|11348.83|0
1633076180000|2021-10-01 08:16:20|11352.97|11352.97|11353.45|11353.45|11353.45|11353.45|11352.97|11352.97|0
1633076200000|2021-10-01 08:16:40|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|0
1633076270000|2021-10-01 08:17:50|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|0
1633076280000|2021-10-01 08:18:00|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1633076290000|2021-10-01 08:18:10|11351.16|11351.16|11351.16|11351.16|11351.16|11351.16|11349.56|11349.56|0
1633076310000|2021-10-01 08:18:30|11351.89|11351.89|11353.96|11353.96|11353.96|11353.96|11351.89|11351.89|0
1633076340000|2021-10-01 08:19:00|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|0
1633076360000|2021-10-01 08:19:20|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|0
1633076370000|2021-10-01 08:19:30|11362.4|11362.4|11359.21|11359.21|11362.4|11362.4|11359.21|11359.21|0
1633076390000|2021-10-01 08:19:50|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|0
1633076400000|2021-10-01 08:20:00|11361.76|11361.76|11363.65|11363.65|11363.65|11363.65|11361.76|11361.76|0
1633076480000|2021-10-01 08:21:20|11362.49|11362.49|11363.14|11363.14|11364.09|11364.09|11362.49|11362.49|0
1633076540000|2021-10-01 08:22:20|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|0
1633076560000|2021-10-01 08:22:40|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|0
1633076600000|2021-10-01 08:23:20|11365.04|11365.04|11369.83|11369.83|11369.83|11369.83|11365.04|11365.04|0
1633076640000|2021-10-01 08:24:00|11368.23|11368.23|11369.83|11369.83|11369.83|11369.83|11368.23|11368.23|0
1633076650000|2021-10-01 08:24:10|11370.94|11370.94|11371.89|11371.89|11371.89|11371.89|11370.94|11370.94|0
1633076700000|2021-10-01 08:25:00|11372.36|11372.36|11371.89|11371.89|11372.36|11372.36|11371.89|11371.89|0
1633076740000|2021-10-01 08:25:40|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|0
1633076760000|2021-10-01 08:26:00|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|0
1633076790000|2021-10-01 08:26:30|11370.94|11370.94|11372.53|11372.53|11372.53|11372.53|11370.94|11370.94|0
1633076810000|2021-10-01 08:26:50|11373.01|11373.01|11373.48|11373.48|11373.48|11373.48|11373.01|11373.01|0
1633076820000|2021-10-01 08:27:00|11374.59|11374.59|11376.29|11376.29|11376.29|11376.29|11374.59|11374.59|0
1633076940000|2021-10-01 08:29:00|11375.82|11375.82|11375.82|11375.82|11375.82|11375.82|11375.82|11375.82|0
1633076970000|2021-10-01 08:29:30|11377.41|11377.41|11379.01|11379.01|11379.01|11379.01|11377.41|11377.41|0
1633077000000|2021-10-01 08:30:00|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|0
1633077020000|2021-10-01 08:30:20|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|0
1633077040000|2021-10-01 08:30:40|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|0
1633077050000|2021-10-01 08:30:50|11378.37|11378.37|11381.9|11381.9|11381.9|11381.9|11378.37|11378.37|0
1633077100000|2021-10-01 08:31:40|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1633077140000|2021-10-01 08:32:20|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|0
1633077170000|2021-10-01 08:32:50|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|0
1633077180000|2021-10-01 08:33:00|11383.37|11383.37|11383.37|11383.37|11383.37|11383.37|11383.37|11383.37|0
1633077230000|2021-10-01 08:33:50|11383.59|11383.59|11383.11|11383.11|11383.59|11383.59|11383.11|11383.11|0
1633077240000|2021-10-01 08:34:00|11379.92|11379.92|11379.45|11379.45|11379.92|11379.92|11379.45|11379.45|0
1633077250000|2021-10-01 08:34:10|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|0
1633077280000|2021-10-01 08:34:40|11377.38|11377.38|11376.9|11376.9|11377.38|11377.38|11376.9|11376.9|0
1633077300000|2021-10-01 08:35:00|11374.66|11374.66|11373.07|11373.07|11374.66|11374.66|11373.07|11373.07|0
1633077310000|2021-10-01 08:35:10|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|0
1633077320000|2021-10-01 08:35:20|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|0
1633077330000|2021-10-01 08:35:30|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|11374.66|0
1633077340000|2021-10-01 08:35:40|11375.26|11375.26|11375.26|11375.26|11375.26|11375.26|11375.26|11375.26|0
1633077360000|2021-10-01 08:36:00|11375.73|11375.73|11375.73|11375.73|11375.73|11375.73|11375.73|11375.73|0
1633077380000|2021-10-01 08:36:20|11375.26|11375.26|11375.55|11375.55|11375.55|11375.55|11375.26|11375.26|0
1633077420000|2021-10-01 08:37:00|11376.65|11376.65|11374.11|11374.11|11376.65|11376.65|11374.11|11374.11|0
1633077430000|2021-10-01 08:37:10|11373|11373|11373|11373|11373|11373|11373|11373|0
1633077440000|2021-10-01 08:37:20|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|0
1633077460000|2021-10-01 08:37:40|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|0
1633077470000|2021-10-01 08:37:50|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|11373.14|0
1633077480000|2021-10-01 08:38:00|11371.55|11371.55|11373.62|11373.62|11373.62|11373.62|11371.55|11371.55|0
1633077500000|2021-10-01 08:38:20|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|11372.19|0
1633077540000|2021-10-01 08:39:00|11370.6|11370.6|11371.07|11371.07|11371.07|11371.07|11370.6|11370.6|0
1633077570000|2021-10-01 08:39:30|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|0
1633077580000|2021-10-01 08:39:40|11369.95|11369.95|11367.25|11367.25|11369.95|11369.95|11367.25|11367.25|0
1633077610000|2021-10-01 08:40:10|11368.84|11368.84|11371.17|11371.17|11371.17|11371.17|11368.84|11368.84|0
1633077670000|2021-10-01 08:41:10|11370.7|11370.7|11370.7|11370.7|11370.7|11370.7|11370.7|11370.7|0
1633077680000|2021-10-01 08:41:20|11369.1|11369.1|11366.45|11366.45|11369.1|11369.1|11366.45|11366.45|0
1633077700000|2021-10-01 08:41:40|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|0
1633077710000|2021-10-01 08:41:50|11364.61|11364.61|11364.61|11364.61|11364.61|11364.61|11364.61|11364.61|0
1633077720000|2021-10-01 08:42:00|11363.66|11363.66|11363.66|11363.66|11363.66|11363.66|11363.66|11363.66|0
1633077730000|2021-10-01 08:42:10|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|0
1633077740000|2021-10-01 08:42:20|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|11358.14|0
1633077800000|2021-10-01 08:43:20|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|0
1633077820000|2021-10-01 08:43:40|11355.81|11355.81|11354.86|11354.86|11355.81|11355.81|11354.86|11354.86|0
1633077860000|2021-10-01 08:44:20|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|0
1633077870000|2021-10-01 08:44:30|11353.23|11353.23|11353.97|11353.97|11353.97|11353.97|11353.23|11353.23|0
1633077920000|2021-10-01 08:45:20|11353.23|11353.23|11353.23|11353.23|11353.23|11353.23|11353.23|11353.23|0
1633077930000|2021-10-01 08:45:30|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|0
1633077940000|2021-10-01 08:45:40|11352.02|11352.02|11351.55|11351.55|11352.02|11352.02|11351.55|11351.55|0
1633077980000|2021-10-01 08:46:20|11350.91|11350.91|11350.18|11350.18|11350.91|11350.91|11350.18|11350.18|0
1633077990000|2021-10-01 08:46:30|11349.7|11349.7|11349.7|11349.7|11349.7|11349.7|11349.7|11349.7|0
1633078010000|2021-10-01 08:46:50|11346.75|11346.75|11336.82|11336.82|11346.75|11346.75|11336.82|11336.82|0
1633078020000|2021-10-01 08:47:00|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1633078040000|2021-10-01 08:47:20|11337.68|11337.68|11336.94|11336.94|11337.68|11337.68|11336.94|11336.94|0
1633078050000|2021-10-01 08:47:30|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|0
1633078080000|2021-10-01 08:48:00|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|0
1633078110000|2021-10-01 08:48:30|11330.18|11330.18|11330.92|11330.92|11330.92|11330.92|11330.18|11330.18|0
1633078130000|2021-10-01 08:48:50|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1633078140000|2021-10-01 08:49:00|11330.44|11330.44|11330.44|11330.44|11330.44|11330.44|11330.44|11330.44|0
1633078190000|2021-10-01 08:49:50|11329.97|11329.97|11329.49|11329.49|11329.97|11329.97|11329.49|11329.49|0
1633078220000|2021-10-01 08:50:20|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|0
1633078250000|2021-10-01 08:50:50|11329.02|11329.02|11329.02|11329.02|11329.02|11329.02|11329.02|11329.02|0
1633078260000|2021-10-01 08:51:00|11328.54|11328.54|11328.54|11328.54|11328.54|11328.54|11328.54|11328.54|0
1633078270000|2021-10-01 08:51:10|11327.81|11327.81|11327.07|11327.07|11327.81|11327.81|11327.07|11327.07|0
1633078330000|2021-10-01 08:52:10|11325.63|11325.63|11325.16|11325.16|11325.63|11325.63|11325.16|11325.16|0
1633078340000|2021-10-01 08:52:20|11321.97|11321.97|11321.68|11321.68|11321.97|11321.97|11321.68|11321.68|0
1633078360000|2021-10-01 08:52:40|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|0
1633078380000|2021-10-01 08:53:00|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|0
1633078400000|2021-10-01 08:53:20|11320.08|11320.08|11318.01|11318.01|11320.08|11320.08|11318.01|11318.01|0
1633078430000|2021-10-01 08:53:50|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|0
1633078460000|2021-10-01 08:54:20|11316.58|11316.58|11314.99|11314.99|11316.58|11316.58|11314.99|11314.99|0
1633078470000|2021-10-01 08:54:30|11316.58|11316.58|11313.39|11313.39|11316.58|11316.58|11313.39|11313.39|0
1633078500000|2021-10-01 08:55:00|11310.8|11310.8|11306.66|11306.66|11310.8|11310.8|11306.66|11306.66|0
1633078510000|2021-10-01 08:55:10|11309.85|11309.85|11304.33|11304.33|11309.85|11309.85|11304.33|11304.33|0
1633078520000|2021-10-01 08:55:20|11303.73|11303.73|11303.73|11303.73|11303.73|11303.73|11303.73|11303.73|0
1633078570000|2021-10-01 08:56:10|11305.33|11305.33|11305.33|11305.33|11305.33|11305.33|11305.33|11305.33|0
1633078580000|2021-10-01 08:56:20|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|0
1633078600000|2021-10-01 08:56:40|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|0
1633078660000|2021-10-01 08:57:40|11303.17|11303.17|11304.12|11304.12|11304.12|11304.12|11303.17|11303.17|0
1633078680000|2021-10-01 08:58:00|11305.72|11305.72|11304.12|11304.12|11305.72|11305.72|11304.12|11304.12|0
1633078700000|2021-10-01 08:58:20|11305.27|11305.27|11307.34|11307.34|11307.34|11307.34|11305.27|11305.27|0
1633078720000|2021-10-01 08:58:40|11308.94|11308.94|11314.04|11314.04|11314.04|11314.04|11307.83|11307.83|0
1633078750000|2021-10-01 08:59:10|11315.15|11315.15|11315.63|11315.63|11315.63|11315.63|11315.15|11315.15|0
1633078770000|2021-10-01 08:59:30|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|0
1633078790000|2021-10-01 08:59:50|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|0
1633078800000|2021-10-01 09:00:00|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|0
1633078840000|2021-10-01 09:00:40|11317.57|11317.57|11320.76|11320.76|11320.76|11320.76|11317.57|11317.57|0
1633078870000|2021-10-01 09:01:10|11323.95|11323.95|11322.36|11322.36|11323.95|11323.95|11322.36|11322.36|0
1633078880000|2021-10-01 09:01:20|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1633078900000|2021-10-01 09:01:40|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|0
1633078920000|2021-10-01 09:02:00|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|0
1633079010000|2021-10-01 09:03:30|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|0
1633079030000|2021-10-01 09:03:50|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|0
1633079040000|2021-10-01 09:04:00|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11323.94|11323.94|0
1633079050000|2021-10-01 09:04:10|11325.83|11325.83|11327.25|11327.25|11327.25|11327.25|11325.83|11325.83|0
1633079060000|2021-10-01 09:04:20|11326.78|11326.78|11323.42|11323.42|11326.78|11326.78|11323.42|11323.42|0
1633079080000|2021-10-01 09:04:40|11324.16|11324.16|11324.89|11324.89|11324.89|11324.89|11324.16|11324.16|0
1633079110000|2021-10-01 09:05:10|11325.47|11325.47|11326.77|11326.77|11326.77|11326.77|11325.18|11325.18|0
1633079120000|2021-10-01 09:05:20|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|11323.58|0
1633079130000|2021-10-01 09:05:30|11322.85|11322.85|11322.4|11322.4|11323.14|11323.14|11322.4|11322.4|0
1633079160000|2021-10-01 09:06:00|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|0
1633079200000|2021-10-01 09:06:40|11320.52|11320.52|11318.92|11318.92|11320.52|11320.52|11318.92|11318.92|0
1633079240000|2021-10-01 09:07:20|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|0
1633079250000|2021-10-01 09:07:30|11319.88|11319.88|11318.92|11318.92|11319.88|11319.88|11318.92|11318.92|0
1633079280000|2021-10-01 09:08:00|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|0
1633079290000|2021-10-01 09:08:10|11321|11321|11323.07|11323.07|11323.07|11323.07|11321|11321|0
1633079310000|2021-10-01 09:08:30|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|0
1633079320000|2021-10-01 09:08:40|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|11319.4|0
1633079340000|2021-10-01 09:09:00|11320|11320|11320|11320|11320|11320|11320|11320|0
1633079390000|2021-10-01 09:09:50|11320.47|11320.47|11320.95|11320.95|11320.95|11320.95|11320.47|11320.47|0
1633079410000|2021-10-01 09:10:10|11321.54|11321.54|11322.28|11322.28|11322.28|11322.28|11321.54|11321.54|0
1633079420000|2021-10-01 09:10:20|11328.66|11328.66|11329.61|11329.61|11329.61|11329.61|11328.66|11328.66|0
1633079430000|2021-10-01 09:10:30|11329.9|11329.9|11334.65|11334.65|11334.65|11334.65|11329.9|11329.9|0
1633079450000|2021-10-01 09:10:50|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|0
1633079460000|2021-10-01 09:11:00|11340.17|11340.17|11337.62|11337.62|11340.17|11340.17|11337.62|11337.62|0
1633079470000|2021-10-01 09:11:10|11337.15|11337.15|11336.67|11336.67|11337.15|11337.15|11336.67|11336.67|0
1633079530000|2021-10-01 09:12:10|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|0
1633079590000|2021-10-01 09:13:10|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|0
1633079600000|2021-10-01 09:13:20|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|0
1633079660000|2021-10-01 09:14:20|11338.81|11338.81|11338.81|11338.81|11338.81|11338.81|11338.81|11338.81|0
1633079680000|2021-10-01 09:14:40|11338.33|11338.33|11338.33|11338.33|11338.33|11338.33|11338.33|11338.33|0
1633079700000|2021-10-01 09:15:00|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|11336.74|0
1633079740000|2021-10-01 09:15:40|11337.21|11337.21|11338.9|11338.9|11338.9|11338.9|11337.21|11337.21|0
1633079760000|2021-10-01 09:16:00|11342.09|11342.09|11342.57|11342.57|11342.57|11342.57|11342.09|11342.09|0
1633079790000|2021-10-01 09:16:30|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|0
1633079840000|2021-10-01 09:17:20|11345.28|11345.28|11347.52|11347.52|11347.52|11347.52|11345.28|11345.28|0
1633079850000|2021-10-01 09:17:30|11346.78|11346.78|11347.9|11347.9|11347.9|11347.9|11346.78|11346.78|0
1633079880000|2021-10-01 09:18:00|11351.09|11351.09|11351.57|11351.57|11351.57|11351.57|11351.09|11351.09|0
1633079930000|2021-10-01 09:18:50|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|0
1633079940000|2021-10-01 09:19:00|11353.64|11353.64|11353.64|11353.64|11353.64|11353.64|11353.64|11353.64|0
1633079960000|2021-10-01 09:19:20|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|0
1633079990000|2021-10-01 09:19:50|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|0
1633080010000|2021-10-01 09:20:10|11354.26|11354.26|11354.26|11354.26|11354.26|11354.26|11354.26|11354.26|0
1633080020000|2021-10-01 09:20:20|11354.99|11354.99|11356.18|11356.18|11356.18|11356.18|11354.99|11354.99|0
1633080040000|2021-10-01 09:20:40|11357.78|11357.78|11355.23|11355.23|11357.78|11357.78|11355.23|11355.23|0
1633080060000|2021-10-01 09:21:00|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1633080100000|2021-10-01 09:21:40|11356.92|11356.92|11357.4|11357.4|11357.4|11357.4|11356.92|11356.92|0
1633080120000|2021-10-01 09:22:00|11354.2|11354.2|11353.73|11353.73|11354.2|11354.2|11353.73|11353.73|0
1633080140000|2021-10-01 09:22:20|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|0
1633080260000|2021-10-01 09:24:20|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|0
1633080280000|2021-10-01 09:24:40|11351.57|11351.57|11352.3|11352.3|11352.3|11352.3|11351.57|11351.57|0
1633080290000|2021-10-01 09:24:50|11351.83|11351.83|11348.63|11348.63|11351.83|11351.83|11348.63|11348.63|0
1633080350000|2021-10-01 09:25:50|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|0
1633080370000|2021-10-01 09:26:10|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|0
1633080400000|2021-10-01 09:26:40|11345.46|11345.46|11344.98|11344.98|11345.46|11345.46|11344.98|11344.98|0
1633080410000|2021-10-01 09:26:50|11343.38|11343.38|11343.38|11343.38|11343.38|11343.38|11343.38|11343.38|0
1633080480000|2021-10-01 09:28:00|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|0
1633080530000|2021-10-01 09:28:50|11352.79|11352.79|11355.05|11355.05|11355.05|11355.05|11352.79|11352.79|0
1633080540000|2021-10-01 09:29:00|11355.34|11355.34|11355.34|11355.34|11355.34|11355.34|11355.34|11355.34|0
1633080560000|2021-10-01 09:29:20|11356.76|11356.76|11358.45|11358.45|11358.45|11358.45|11356.76|11356.76|0
1633080590000|2021-10-01 09:29:50|11359.4|11359.4|11360.88|11360.88|11361.47|11361.47|11359.4|11359.4|0
1633080600000|2021-10-01 09:30:00|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|0
1633080610000|2021-10-01 09:30:10|11361.51|11361.51|11365.81|11365.81|11365.81|11365.81|11361.51|11361.51|0
1633080680000|2021-10-01 09:31:20|11366.76|11366.76|11367.24|11367.24|11367.24|11367.24|11366.76|11366.76|0
1633080700000|2021-10-01 09:31:40|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|0
1633080720000|2021-10-01 09:32:00|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|0
1633080740000|2021-10-01 09:32:20|11367.88|11367.88|11366.93|11366.93|11367.88|11367.88|11366.93|11366.93|0
1633080760000|2021-10-01 09:32:40|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|0
1633080820000|2021-10-01 09:33:40|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|0
1633080830000|2021-10-01 09:33:50|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|0
1633080840000|2021-10-01 09:34:00|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1633080860000|2021-10-01 09:34:20|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|0
1633080890000|2021-10-01 09:34:50|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|11366.68|0
1633080930000|2021-10-01 09:35:30|11369.87|11369.87|11369.87|11369.87|11369.87|11369.87|11369.87|11369.87|0
1633080940000|2021-10-01 09:35:40|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|0
1633080950000|2021-10-01 09:35:50|11370.36|11370.36|11370.36|11370.36|11370.36|11370.36|11370.36|11370.36|0
1633080990000|2021-10-01 09:36:30|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|0
1633081000000|2021-10-01 09:36:40|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|0
1633081010000|2021-10-01 09:36:50|11378.93|11378.93|11380.94|11380.94|11380.94|11380.94|11378.93|11378.93|0
1633081070000|2021-10-01 09:37:50|11382.54|11382.54|11382.54|11382.54|11382.54|11382.54|11382.54|11382.54|0
1633081090000|2021-10-01 09:38:10|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|0
1633081130000|2021-10-01 09:38:50|11376.89|11376.89|11375.74|11375.74|11376.89|11376.89|11375.74|11375.74|0
1633081150000|2021-10-01 09:39:10|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1633081180000|2021-10-01 09:39:40|11375.57|11375.57|11378.27|11378.27|11378.27|11378.27|11375.57|11375.57|0
1633081200000|2021-10-01 09:40:00|11378.75|11378.75|11377.79|11377.79|11378.75|11378.75|11377.79|11377.79|0
1633081220000|2021-10-01 09:40:20|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|0
1633081230000|2021-10-01 09:40:30|11377.68|11377.68|11377.68|11377.68|11377.68|11377.68|11377.68|11377.68|0
1633081270000|2021-10-01 09:41:10|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|0
1633081390000|2021-10-01 09:43:10|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|0
1633081400000|2021-10-01 09:43:20|11372.41|11372.41|11372.89|11372.89|11372.89|11372.89|11372.41|11372.41|0
1633081410000|2021-10-01 09:43:30|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|0
1633081420000|2021-10-01 09:43:40|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|0
1633081500000|2021-10-01 09:45:00|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|11373.62|0
1633081510000|2021-10-01 09:45:10|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|0
1633081520000|2021-10-01 09:45:20|11370.91|11370.91|11367.64|11367.64|11370.91|11370.91|11367.64|11367.64|0
1633081540000|2021-10-01 09:45:40|11364.45|11364.45|11363.59|11363.59|11364.45|11364.45|11362.72|11362.72|0
1633081560000|2021-10-01 09:46:00|11361.99|11361.99|11365.18|11365.18|11365.18|11365.18|11361.99|11361.99|0
1633081620000|2021-10-01 09:47:00|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|0
1633081630000|2021-10-01 09:47:10|11361.26|11361.26|11359.35|11359.35|11361.26|11361.26|11359.35|11359.35|0
1633081650000|2021-10-01 09:47:30|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1633081660000|2021-10-01 09:47:40|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|0
1633081670000|2021-10-01 09:47:50|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1633081710000|2021-10-01 09:48:30|11358.95|11358.95|11358.47|11358.47|11358.95|11358.95|11358.47|11358.47|0
1633081740000|2021-10-01 09:49:00|11360.55|11360.55|11360.55|11360.55|11360.55|11360.55|11360.55|11360.55|0
1633081750000|2021-10-01 09:49:10|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|0
1633081870000|2021-10-01 09:51:10|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|0
1633081880000|2021-10-01 09:51:20|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|0
1633081890000|2021-10-01 09:51:30|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|0
1633081900000|2021-10-01 09:51:40|11359.43|11359.43|11359.9|11359.9|11359.9|11359.9|11359.43|11359.43|0
1633081910000|2021-10-01 09:51:50|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|0
1633081930000|2021-10-01 09:52:10|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|0
1633081990000|2021-10-01 09:53:10|11360.54|11360.54|11361.01|11361.01|11361.01|11361.01|11360.54|11360.54|0
1633082030000|2021-10-01 09:53:50|11362.61|11362.61|11363.56|11363.56|11363.56|11363.56|11362.61|11362.61|0
1633082070000|2021-10-01 09:54:30|11362.41|11362.41|11362.41|11362.41|11362.41|11362.41|11362.41|11362.41|0
1633082130000|2021-10-01 09:55:30|11364|11364|11364|11364|11364|11364|11364|11364|0
1633082140000|2021-10-01 09:55:40|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|0
1633082150000|2021-10-01 09:55:50|11364.95|11364.95|11364.95|11364.95|11364.95|11364.95|11364.95|11364.95|0
1633082210000|2021-10-01 09:56:50|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1633082230000|2021-10-01 09:57:10|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|0
1633082240000|2021-10-01 09:57:20|11368.68|11368.68|11371.48|11371.48|11371.48|11371.48|11368.68|11368.68|0
1633082340000|2021-10-01 09:59:00|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|0
1633082360000|2021-10-01 09:59:20|11373.55|11373.55|11373.55|11373.55|11374.02|11374.02|11373.55|11373.55|0
1633082410000|2021-10-01 10:00:10|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|0
1633082460000|2021-10-01 10:01:00|11374.76|11374.76|11374.76|11374.76|11374.76|11374.76|11374.76|11374.76|0
1633082470000|2021-10-01 10:01:10|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|0
1633082550000|2021-10-01 10:02:30|11373.17|11373.17|11373.17|11373.17|11373.17|11373.17|11373.17|11373.17|0
1633082560000|2021-10-01 10:02:40|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|0
1633082610000|2021-10-01 10:03:30|11375.24|11375.24|11375.24|11375.24|11375.24|11375.24|11375.24|11375.24|0
1633082620000|2021-10-01 10:03:40|11375.72|11375.72|11375.72|11375.72|11375.72|11375.72|11375.72|11375.72|0
1633082750000|2021-10-01 10:05:50|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|11374.12|0
1633082770000|2021-10-01 10:06:10|11372.05|11372.05|11371.1|11371.1|11372.05|11372.05|11371.1|11371.1|0
1633082820000|2021-10-01 10:07:00|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|0
1633082840000|2021-10-01 10:07:20|11370.84|11370.84|11374.03|11374.03|11374.03|11374.03|11370.84|11370.84|0
1633082870000|2021-10-01 10:07:50|11374.51|11374.51|11374.51|11374.51|11376.11|11376.11|11372.91|11372.91|0
1633082910000|2021-10-01 10:08:30|11373.78|11373.78|11373.3|11373.3|11373.78|11373.78|11373.3|11373.3|0
1633082970000|2021-10-01 10:09:30|11375.85|11375.85|11377.44|11377.44|11377.44|11377.44|11375.85|11375.85|0
1633082980000|2021-10-01 10:09:40|11378.55|11378.55|11379.66|11379.66|11379.66|11379.66|11378.55|11378.55|0
1633083000000|2021-10-01 10:10:00|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|11380.13|0
1633083040000|2021-10-01 10:10:40|11380.61|11380.61|11380.13|11380.13|11380.61|11380.61|11380.13|11380.13|0
1633083050000|2021-10-01 10:10:50|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|0
1633083060000|2021-10-01 10:11:00|11380.39|11380.39|11380.87|11380.87|11380.87|11380.87|11380.39|11380.39|0
1633083090000|2021-10-01 10:11:30|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|0
1633083140000|2021-10-01 10:12:20|11379.76|11379.76|11379.76|11379.76|11379.76|11379.76|11379.76|11379.76|0
1633083150000|2021-10-01 10:12:30|11382.95|11382.95|11384.54|11384.54|11384.54|11384.54|11382.95|11382.95|0
1633083170000|2021-10-01 10:12:50|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|0
1633083180000|2021-10-01 10:13:00|11384.22|11384.22|11384.22|11384.22|11384.22|11384.22|11384.22|11384.22|0
1633083200000|2021-10-01 10:13:20|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|0
1633083250000|2021-10-01 10:14:10|11385.69|11385.69|11387.28|11387.28|11387.28|11387.28|11385.69|11385.69|0
1633083260000|2021-10-01 10:14:20|11389.5|11389.5|11393.64|11393.64|11393.64|11393.64|11389.5|11389.5|0
1633083280000|2021-10-01 10:14:40|11396.81|11396.81|11397.29|11397.29|11397.29|11397.29|11396.81|11396.81|0
1633083290000|2021-10-01 10:14:50|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|0
1633083300000|2021-10-01 10:15:00|11399.52|11399.52|11401.11|11401.11|11401.11|11401.11|11399.52|11399.52|0
1633083310000|2021-10-01 10:15:10|11402.06|11402.06|11398.87|11398.87|11402.06|11402.06|11398.87|11398.87|0
1633083340000|2021-10-01 10:15:40|11398.4|11398.4|11398.4|11398.4|11398.4|11398.4|11398.4|11398.4|0
1633083390000|2021-10-01 10:16:30|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|0
1633083420000|2021-10-01 10:17:00|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|11395.68|0
1633083440000|2021-10-01 10:17:20|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|0
1633083470000|2021-10-01 10:17:50|11397.37|11397.37|11398.1|11398.1|11398.1|11398.1|11397.37|11397.37|0
1633083500000|2021-10-01 10:18:20|11397.63|11397.63|11398.1|11398.1|11398.1|11398.1|11397.63|11397.63|0
1633083530000|2021-10-01 10:18:50|11399.7|11399.7|11401.29|11401.29|11402.89|11402.89|11399.7|11399.7|0
1633083590000|2021-10-01 10:19:50|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|0
1633083610000|2021-10-01 10:20:10|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|0
1633083620000|2021-10-01 10:20:20|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|0
1633083630000|2021-10-01 10:20:30|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|0
1633083650000|2021-10-01 10:20:50|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|11401.29|0
1633083660000|2021-10-01 10:21:00|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|0
1633083690000|2021-10-01 10:21:30|11397.97|11397.97|11394.41|11394.41|11397.97|11397.97|11394.41|11394.41|0
1633083700000|2021-10-01 10:21:40|11393.31|11393.31|11392.57|11392.57|11393.31|11393.31|11392.57|11392.57|0
1633083710000|2021-10-01 10:21:50|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|11391.46|0
1633083720000|2021-10-01 10:22:00|11386.68|11386.68|11386.68|11386.68|11386.68|11386.68|11386.68|11386.68|0
1633083730000|2021-10-01 10:22:10|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|0
1633083750000|2021-10-01 10:22:30|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|0
1633083760000|2021-10-01 10:22:40|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|0
1633083770000|2021-10-01 10:22:50|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1633083820000|2021-10-01 10:23:40|11378.78|11378.78|11378.78|11378.78|11378.78|11378.78|11378.78|11378.78|0
1633083830000|2021-10-01 10:23:50|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|0
1633083900000|2021-10-01 10:25:00|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|0
1633083950000|2021-10-01 10:25:50|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|0
1633083970000|2021-10-01 10:26:10|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|0
1633084000000|2021-10-01 10:26:40|11372.09|11372.09|11370.25|11370.25|11372.09|11372.09|11370.25|11370.25|0
1633084010000|2021-10-01 10:26:50|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|0
1633084020000|2021-10-01 10:27:00|11372.09|11372.09|11368.9|11368.9|11372.09|11372.09|11368.9|11368.9|0
1633084060000|2021-10-01 10:27:40|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|0
1633084090000|2021-10-01 10:28:10|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1633084100000|2021-10-01 10:28:20|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|0
1633084130000|2021-10-01 10:28:50|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1633084160000|2021-10-01 10:29:20|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|0
1633084200000|2021-10-01 10:30:00|11369.47|11369.47|11370.68|11370.68|11370.68|11370.68|11369.47|11369.47|0
1633084220000|2021-10-01 10:30:20|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|0
1633084290000|2021-10-01 10:31:30|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|11373.06|0
1633084330000|2021-10-01 10:32:10|11373.8|11373.8|11378.04|11378.04|11378.04|11378.04|11373.8|11373.8|0
1633084340000|2021-10-01 10:32:20|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|0
1633084370000|2021-10-01 10:32:50|11375.23|11375.23|11373.64|11373.64|11375.23|11375.23|11373.64|11373.64|0
1633084380000|2021-10-01 10:33:00|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|0
1633084400000|2021-10-01 10:33:20|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|0
1633084410000|2021-10-01 10:33:30|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|11369.97|0
1633084440000|2021-10-01 10:34:00|11370.92|11370.92|11374.12|11374.12|11374.12|11374.12|11370.92|11370.92|0
1633084510000|2021-10-01 10:35:10|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|0
1633084530000|2021-10-01 10:35:30|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|0
1633084540000|2021-10-01 10:35:40|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|11370.95|0
1633084560000|2021-10-01 10:36:00|11369.48|11369.48|11363.83|11363.83|11370.21|11370.21|11363.83|11363.83|0
1633084570000|2021-10-01 10:36:10|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1633084620000|2021-10-01 10:37:00|11362.62|11362.62|11363.11|11363.11|11364.22|11364.22|11362.62|11362.62|0
1633084660000|2021-10-01 10:37:40|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1633084710000|2021-10-01 10:38:30|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|11363.74|0
1633084720000|2021-10-01 10:38:40|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|0
1633084800000|2021-10-01 10:40:00|11364.86|11364.86|11364.86|11364.86|11364.86|11364.86|11364.86|11364.86|0
1633084830000|2021-10-01 10:40:30|11363.27|11363.27|11362.16|11362.16|11363.27|11363.27|11362.16|11362.16|0
1633084850000|2021-10-01 10:40:50|11360.89|11360.89|11359.7|11359.7|11360.89|11360.89|11359.7|11359.7|0
1633084920000|2021-10-01 10:42:00|11358.96|11358.96|11358.96|11358.96|11358.96|11358.96|11358.96|11358.96|0
1633084970000|2021-10-01 10:42:50|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|0
1633085000000|2021-10-01 10:43:20|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|0
1633085010000|2021-10-01 10:43:30|11360.55|11360.55|11361.82|11361.82|11361.82|11361.82|11360.55|11360.55|0
1633085060000|2021-10-01 10:44:20|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|0
1633085100000|2021-10-01 10:45:00|11361.35|11361.35|11360.48|11360.48|11361.35|11361.35|11360.48|11360.48|0
1633085150000|2021-10-01 10:45:50|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|0
1633085160000|2021-10-01 10:46:00|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|0
1633085190000|2021-10-01 10:46:30|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|0
1633085210000|2021-10-01 10:46:50|11357.55|11357.55|11356.5|11356.5|11357.55|11357.55|11356.5|11356.5|0
1633085220000|2021-10-01 10:47:00|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|0
1633085240000|2021-10-01 10:47:20|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1633085250000|2021-10-01 10:47:30|11354.14|11354.14|11354.14|11354.14|11354.14|11354.14|11354.14|11354.14|0
1633085270000|2021-10-01 10:47:50|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|0
1633085290000|2021-10-01 10:48:10|11354.14|11354.14|11352.54|11352.54|11354.14|11354.14|11352.54|11352.54|0
1633085320000|2021-10-01 10:48:40|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1633085360000|2021-10-01 10:49:20|11353.02|11353.02|11355.35|11355.35|11355.35|11355.35|11353.02|11353.02|0
1633085370000|2021-10-01 10:49:30|11355.82|11355.82|11356.3|11356.3|11356.3|11356.3|11355.82|11355.82|0
1633085380000|2021-10-01 10:49:40|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|0
1633085400000|2021-10-01 10:50:00|11359|11359|11360.6|11360.6|11360.6|11360.6|11359|11359|0
1633085410000|2021-10-01 10:50:10|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|0
1633085480000|2021-10-01 10:51:20|11361.42|11361.42|11361.42|11361.42|11361.89|11361.89|11361.42|11361.42|0
1633085510000|2021-10-01 10:51:50|11362.15|11362.15|11362.41|11362.41|11362.89|11362.89|11362.15|11362.15|0
1633085520000|2021-10-01 10:52:00|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|0
1633085540000|2021-10-01 10:52:20|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|0
1633085550000|2021-10-01 10:52:30|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|0
1633085560000|2021-10-01 10:52:40|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|0
1633085600000|2021-10-01 10:53:20|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|11361.43|0
1633085610000|2021-10-01 10:53:30|11360.96|11360.96|11360.96|11360.96|11360.96|11360.96|11360.96|11360.96|0
1633085660000|2021-10-01 10:54:20|11361.55|11361.55|11361.55|11361.55|11361.55|11361.55|11361.55|11361.55|0
1633085670000|2021-10-01 10:54:30|11362.03|11362.03|11364.1|11364.1|11364.1|11364.1|11362.03|11362.03|0
1633085690000|2021-10-01 10:54:50|11363.62|11363.62|11364.1|11364.1|11364.1|11364.1|11363.62|11363.62|0
1633085700000|2021-10-01 10:55:00|11364.83|11364.83|11365.57|11365.57|11365.57|11365.57|11364.83|11364.83|0
1633085720000|2021-10-01 10:55:20|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|0
1633085730000|2021-10-01 10:55:30|11366.14|11366.14|11365.28|11365.28|11366.14|11366.14|11365.28|11365.28|0
1633085740000|2021-10-01 10:55:40|11366.39|11366.39|11365.34|11365.34|11366.86|11366.86|11365.34|11365.34|0
1633085760000|2021-10-01 10:56:00|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1633085850000|2021-10-01 10:57:30|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|0
1633085880000|2021-10-01 10:58:00|11365.93|11365.93|11365.93|11365.93|11365.93|11365.93|11365.93|11365.93|0
1633085920000|2021-10-01 10:58:40|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|0
1633085950000|2021-10-01 10:59:10|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|0
1633085960000|2021-10-01 10:59:20|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|0
1633086020000|2021-10-01 11:00:20|11363.33|11363.33|11363.33|11363.33|11363.33|11363.33|11363.33|11363.33|0
1633086070000|2021-10-01 11:01:10|11362.6|11362.6|11364.2|11364.2|11364.2|11364.2|11362.6|11362.6|0
1633086100000|2021-10-01 11:01:40|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|0
1633086120000|2021-10-01 11:02:00|11363.94|11363.94|11362.83|11362.83|11363.94|11363.94|11362.83|11362.83|0
1633086140000|2021-10-01 11:02:20|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|0
1633086150000|2021-10-01 11:02:30|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|0
1633086180000|2021-10-01 11:03:00|11364.83|11364.83|11365.41|11365.41|11365.41|11365.41|11364.83|11364.83|0
1633086250000|2021-10-01 11:04:10|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|0
1633086260000|2021-10-01 11:04:20|11369.7|11369.7|11375.43|11375.43|11375.43|11375.43|11369.7|11369.7|0
1633086310000|2021-10-01 11:05:10|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|0
1633086320000|2021-10-01 11:05:20|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|0
1633086360000|2021-10-01 11:06:00|11371.29|11371.29|11369.7|11369.7|11371.29|11371.29|11369.7|11369.7|0
1633086370000|2021-10-01 11:06:10|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|0
1633086420000|2021-10-01 11:07:00|11369.7|11369.7|11369.22|11369.22|11369.7|11369.7|11369.22|11369.22|0
1633086460000|2021-10-01 11:07:40|11369.95|11369.95|11371.06|11371.06|11371.06|11371.06|11369.95|11369.95|0
1633086470000|2021-10-01 11:07:50|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|0
1633086480000|2021-10-01 11:08:00|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|0
1633086500000|2021-10-01 11:08:20|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|0
1633086510000|2021-10-01 11:08:30|11370.43|11370.43|11369.95|11369.95|11370.43|11370.43|11369.95|11369.95|0
1633086550000|2021-10-01 11:09:10|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|0
1633086570000|2021-10-01 11:09:30|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|0
1633086600000|2021-10-01 11:10:00|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|0
1633086700000|2021-10-01 11:11:40|11369.23|11369.23|11369.23|11369.23|11369.23|11369.23|11369.23|11369.23|0
1633086820000|2021-10-01 11:13:40|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1633086860000|2021-10-01 11:14:20|11367.9|11367.9|11369.33|11369.33|11369.33|11369.33|11367.9|11367.9|0
1633086880000|2021-10-01 11:14:40|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|0
1633086900000|2021-10-01 11:15:00|11371.4|11371.4|11370.93|11370.93|11371.4|11371.4|11370.93|11370.93|0
1633086920000|2021-10-01 11:15:20|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|0
1633086960000|2021-10-01 11:16:00|11370.67|11370.67|11371.14|11371.14|11371.14|11371.14|11370.67|11370.67|0
1633087020000|2021-10-01 11:17:00|11370.67|11370.67|11370.67|11370.67|11370.67|11370.67|11370.67|11370.67|0
1633087030000|2021-10-01 11:17:10|11375.45|11375.45|11373.86|11373.86|11375.45|11375.45|11373.86|11373.86|0
1633087050000|2021-10-01 11:17:30|11374.33|11374.33|11374.33|11374.33|11374.33|11374.33|11374.33|11374.33|0
1633087070000|2021-10-01 11:17:50|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|0
1633087090000|2021-10-01 11:18:10|11376.57|11376.57|11376.57|11376.57|11376.57|11376.57|11376.57|11376.57|0
1633087110000|2021-10-01 11:18:30|11376.09|11376.09|11376.09|11376.09|11376.09|11376.09|11376.09|11376.09|0
1633087150000|2021-10-01 11:19:10|11377.56|11377.56|11377.56|11377.56|11377.56|11377.56|11377.56|11377.56|0
1633087160000|2021-10-01 11:19:20|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|11378.51|0
1633087200000|2021-10-01 11:20:00|11377.56|11377.56|11379.16|11379.16|11379.16|11379.16|11377.56|11377.56|0
1633087210000|2021-10-01 11:20:10|11380.27|11380.27|11381.37|11381.37|11381.37|11381.37|11380.27|11380.27|0
1633087240000|2021-10-01 11:20:40|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|0
1633087260000|2021-10-01 11:21:00|11382.84|11382.84|11383.58|11383.58|11383.58|11383.58|11382.84|11382.84|0
1633087320000|2021-10-01 11:22:00|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|0
1633087350000|2021-10-01 11:22:30|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|0
1633087360000|2021-10-01 11:22:40|11380.77|11380.77|11379.17|11379.17|11380.77|11380.77|11379.17|11379.17|0
1633087390000|2021-10-01 11:23:10|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|0
1633087410000|2021-10-01 11:23:30|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|0
1633087510000|2021-10-01 11:25:10|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|0
1633087520000|2021-10-01 11:25:20|11379.88|11379.88|11379.88|11379.88|11379.88|11379.88|11379.88|11379.88|0
1633087530000|2021-10-01 11:25:30|11381.47|11381.47|11381.95|11381.95|11381.95|11381.95|11381.47|11381.47|0
1633087540000|2021-10-01 11:25:40|11381.21|11381.21|11380.26|11380.26|11381.21|11381.21|11380.26|11380.26|0
1633087550000|2021-10-01 11:25:50|11381.86|11381.86|11381.86|11381.86|11381.86|11381.86|11381.86|11381.86|0
1633087560000|2021-10-01 11:26:00|11382.43|11382.43|11384.79|11384.79|11384.79|11384.79|11382.43|11382.43|0
1633087570000|2021-10-01 11:26:10|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|0
1633087580000|2021-10-01 11:26:20|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|0
1633087620000|2021-10-01 11:27:00|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|0
1633087640000|2021-10-01 11:27:20|11386|11386|11386|11386|11386|11386|11386|11386|0
1633087650000|2021-10-01 11:27:30|11386.64|11386.64|11387.27|11387.27|11387.27|11387.27|11386.64|11386.64|0
1633087660000|2021-10-01 11:27:40|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|0
1633087680000|2021-10-01 11:28:00|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|0
1633087700000|2021-10-01 11:28:20|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|0
1633087720000|2021-10-01 11:28:40|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|0
1633087740000|2021-10-01 11:29:00|11388.01|11388.01|11389.48|11389.48|11389.48|11389.48|11388.01|11388.01|0
1633087770000|2021-10-01 11:29:30|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|11391.07|0
1633087800000|2021-10-01 11:30:00|11391.55|11391.55|11391.55|11391.55|11391.55|11391.55|11391.55|11391.55|0
1633087810000|2021-10-01 11:30:10|11392.5|11392.5|11392.5|11392.5|11392.5|11392.5|11392.5|11392.5|0
1633087820000|2021-10-01 11:30:20|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|0
1633087830000|2021-10-01 11:30:30|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|0
1633087950000|2021-10-01 11:32:30|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|0
1633087960000|2021-10-01 11:32:40|11391.66|11391.66|11391.66|11391.66|11391.66|11391.66|11391.66|11391.66|0
1633088010000|2021-10-01 11:33:30|11391.18|11391.18|11391.18|11391.18|11391.18|11391.18|11391.18|11391.18|0
1633088050000|2021-10-01 11:34:10|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|11390.45|0
1633088060000|2021-10-01 11:34:20|11386.78|11386.78|11385.67|11385.67|11386.78|11386.78|11385.67|11385.67|0
1633088070000|2021-10-01 11:34:30|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|0
1633088090000|2021-10-01 11:34:50|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1633088100000|2021-10-01 11:35:00|11387.99|11387.99|11388.46|11388.46|11388.46|11388.46|11387.99|11387.99|0
1633088110000|2021-10-01 11:35:10|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|11387.35|0
1633088130000|2021-10-01 11:35:30|11386.61|11386.61|11387.72|11387.72|11387.72|11387.72|11386.61|11386.61|0
1633088150000|2021-10-01 11:35:50|11387.24|11387.24|11387.24|11387.24|11387.24|11387.24|11387.24|11387.24|0
1633088170000|2021-10-01 11:36:10|11388.84|11388.84|11389.79|11389.79|11389.79|11389.79|11388.84|11388.84|0
1633088180000|2021-10-01 11:36:20|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|0
1633088190000|2021-10-01 11:36:30|11390.28|11390.28|11390.28|11390.28|11390.28|11390.28|11390.28|11390.28|0
1633088210000|2021-10-01 11:36:50|11391.87|11391.87|11392.98|11392.98|11392.98|11392.98|11391.87|11391.87|0
1633088230000|2021-10-01 11:37:10|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|0
1633088240000|2021-10-01 11:37:20|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|0
1633088260000|2021-10-01 11:37:40|11393.46|11393.46|11392.98|11392.98|11393.46|11393.46|11391.39|11391.39|0
1633088310000|2021-10-01 11:38:30|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|0
1633088320000|2021-10-01 11:38:40|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|0
1633088400000|2021-10-01 11:40:00|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|0
1633088410000|2021-10-01 11:40:10|11390.39|11390.39|11392.33|11392.33|11392.33|11392.33|11390.39|11390.39|0
1633088550000|2021-10-01 11:42:30|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|0
1633088560000|2021-10-01 11:42:40|11395.03|11395.03|11396.62|11396.62|11396.62|11396.62|11395.03|11395.03|0
1633088570000|2021-10-01 11:42:50|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|0
1633088600000|2021-10-01 11:43:20|11398.21|11398.21|11401.41|11401.41|11401.41|11401.41|11398.21|11398.21|0
1633088610000|2021-10-01 11:43:30|11402|11402|11402.95|11402.95|11402.95|11402.95|11402|11402|0
1633088640000|2021-10-01 11:44:00|11402.48|11402.48|11402.48|11402.48|11402.48|11402.48|11402.48|11402.48|0
1633088700000|2021-10-01 11:45:00|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|0
1633088710000|2021-10-01 11:45:10|11404.06|11404.06|11404.06|11404.06|11404.06|11404.06|11404.06|11404.06|0
1633088730000|2021-10-01 11:45:30|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|0
1633088740000|2021-10-01 11:45:40|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|11401.99|0
1633088760000|2021-10-01 11:46:00|11402.46|11402.46|11402.94|11402.94|11402.94|11402.94|11402.46|11402.46|0
1633088780000|2021-10-01 11:46:20|11403.42|11403.42|11403.42|11403.42|11403.42|11403.42|11403.42|11403.42|0
1633088790000|2021-10-01 11:46:30|11402.94|11402.94|11401.34|11401.34|11402.94|11402.94|11401.34|11401.34|0
1633088800000|2021-10-01 11:46:40|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|0
1633088840000|2021-10-01 11:47:20|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|11400.14|0
1633088860000|2021-10-01 11:47:40|11399.4|11399.4|11398.45|11398.45|11399.4|11399.4|11398.45|11398.45|0
1633088880000|2021-10-01 11:48:00|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|0
1633088900000|2021-10-01 11:48:20|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|0
1633088940000|2021-10-01 11:49:00|11396.85|11396.85|11396.38|11396.38|11396.85|11396.85|11396.38|11396.38|0
1633088950000|2021-10-01 11:49:10|11394.78|11394.78|11393.19|11393.19|11394.78|11394.78|11393.19|11393.19|0
1633088980000|2021-10-01 11:49:40|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1633088990000|2021-10-01 11:49:50|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|0
1633089000000|2021-10-01 11:50:00|11391.59|11391.59|11392.07|11392.07|11392.07|11392.07|11391.59|11391.59|0
1633089030000|2021-10-01 11:50:30|11391.59|11391.59|11390.48|11390.48|11391.59|11391.59|11390.48|11390.48|0
1633089100000|2021-10-01 11:51:40|11391.06|11391.06|11390.58|11390.58|11391.06|11391.06|11390.58|11390.58|0
1633089110000|2021-10-01 11:51:50|11390.11|11390.11|11389.63|11389.63|11390.11|11390.11|11389.63|11389.63|0
1633089130000|2021-10-01 11:52:10|11388.52|11388.52|11387.79|11387.79|11388.52|11388.52|11387.79|11387.79|0
1633089150000|2021-10-01 11:52:30|11386.64|11386.64|11385.04|11385.04|11386.64|11386.64|11385.04|11385.04|0
1633089160000|2021-10-01 11:52:40|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|0
1633089190000|2021-10-01 11:53:10|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|0
1633089230000|2021-10-01 11:53:50|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|0
1633089240000|2021-10-01 11:54:00|11382.98|11382.98|11381.14|11381.14|11382.98|11382.98|11381.14|11381.14|0
1633089300000|2021-10-01 11:55:00|11380.19|11380.19|11380.92|11380.92|11380.92|11380.92|11380.19|11380.19|0
1633089310000|2021-10-01 11:55:10|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|0
1633089320000|2021-10-01 11:55:20|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|11377.73|0
1633089360000|2021-10-01 11:56:00|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|11378.21|0
1633089370000|2021-10-01 11:56:10|11377.61|11377.61|11377.45|11377.45|11377.61|11377.61|11376.02|11376.02|0
1633089380000|2021-10-01 11:56:20|11378.55|11378.55|11380.02|11380.02|11380.02|11380.02|11378.55|11378.55|0
1633089390000|2021-10-01 11:56:30|11383.21|11383.21|11384.32|11384.32|11384.32|11384.32|11383.21|11383.21|0
1633089400000|2021-10-01 11:56:40|11384.8|11384.8|11385.27|11385.27|11385.27|11385.27|11384.8|11384.8|0
1633089420000|2021-10-01 11:57:00|11385.75|11385.75|11386.48|11386.48|11386.48|11386.48|11385.75|11385.75|0
1633089430000|2021-10-01 11:57:10|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|0
1633089450000|2021-10-01 11:57:30|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|11386.48|0
1633089480000|2021-10-01 11:58:00|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|0
1633089500000|2021-10-01 11:58:20|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|0
1633089550000|2021-10-01 11:59:10|11383.29|11383.29|11384.02|11384.02|11384.02|11384.02|11383.29|11383.29|0
1633089570000|2021-10-01 11:59:30|11383.55|11383.55|11381.96|11381.96|11383.55|11383.55|11381.96|11381.96|0
1633089590000|2021-10-01 11:59:50|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|11380.49|0
1633089600000|2021-10-01 12:00:00|11378.9|11378.9|11380.23|11380.23|11380.23|11380.23|11378.9|11378.9|0
1633089610000|2021-10-01 12:00:10|11380.7|11380.7|11383.41|11383.41|11383.41|11383.41|11380.7|11380.7|0
1633089640000|2021-10-01 12:00:40|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|0
1633089700000|2021-10-01 12:01:40|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|11381.08|0
1633089710000|2021-10-01 12:01:50|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|0
1633089760000|2021-10-01 12:02:40|11382.67|11382.67|11382.67|11382.67|11382.67|11382.67|11382.67|11382.67|0
1633089830000|2021-10-01 12:03:50|11383.27|11383.27|11385.05|11385.05|11385.05|11385.05|11383.27|11383.27|0
1633089850000|2021-10-01 12:04:10|11384.58|11384.58|11384.22|11384.22|11385.17|11385.17|11384.22|11384.22|0
1633089860000|2021-10-01 12:04:20|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|0
1633089880000|2021-10-01 12:04:40|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1633089940000|2021-10-01 12:05:40|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|0
1633089950000|2021-10-01 12:05:50|11379.84|11379.84|11379.84|11379.84|11379.84|11379.84|11379.84|11379.84|0
1633090000000|2021-10-01 12:06:40|11379.11|11379.11|11380.7|11380.7|11380.7|11380.7|11379.11|11379.11|0
1633090100000|2021-10-01 12:08:20|11381.65|11381.65|11382.13|11382.13|11382.13|11382.13|11381.65|11381.65|0
1633090110000|2021-10-01 12:08:30|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|0
1633090120000|2021-10-01 12:08:40|11382.71|11382.71|11381.69|11381.69|11383.28|11383.28|11381.69|11381.69|0
1633090130000|2021-10-01 12:08:50|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|0
1633090220000|2021-10-01 12:10:20|11383.12|11383.12|11382.49|11382.49|11383.12|11383.12|11382.49|11382.49|0
1633090240000|2021-10-01 12:10:40|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|0
1633090260000|2021-10-01 12:11:00|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|0
1633090270000|2021-10-01 12:11:10|11384.34|11384.34|11384.34|11384.34|11384.34|11384.34|11384.34|11384.34|0
1633090290000|2021-10-01 12:11:30|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|0
1633090300000|2021-10-01 12:11:40|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|0
1633090330000|2021-10-01 12:12:10|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|0
1633090340000|2021-10-01 12:12:20|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|0
1633090360000|2021-10-01 12:12:40|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|0
1633090390000|2021-10-01 12:13:10|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|0
1633090460000|2021-10-01 12:14:20|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|0
1633090490000|2021-10-01 12:14:50|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|0
1633090500000|2021-10-01 12:15:00|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|0
1633090510000|2021-10-01 12:15:10|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|0
1633090530000|2021-10-01 12:15:30|11382.72|11382.72|11383.46|11383.46|11384.32|11384.32|11382.72|11382.72|0
1633090540000|2021-10-01 12:15:40|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|0
1633090560000|2021-10-01 12:16:00|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|11385.37|0
1633090570000|2021-10-01 12:16:10|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|0
1633090620000|2021-10-01 12:17:00|11386.49|11386.49|11386.97|11386.97|11386.97|11386.97|11386.49|11386.49|0
1633090630000|2021-10-01 12:17:10|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|0
1633090650000|2021-10-01 12:17:30|11388.81|11388.81|11389.54|11389.54|11389.54|11389.54|11388.81|11388.81|0
1633090660000|2021-10-01 12:17:40|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|0
1633090700000|2021-10-01 12:18:20|11388.81|11388.81|11389.41|11389.41|11390.28|11390.28|11388.81|11388.81|0
1633090720000|2021-10-01 12:18:40|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|11391.01|0
1633090730000|2021-10-01 12:18:50|11391.3|11391.3|11395.06|11395.06|11395.06|11395.06|11391.3|11391.3|0
1633090740000|2021-10-01 12:19:00|11395.54|11395.54|11395.54|11395.54|11395.54|11395.54|11395.54|11395.54|0
1633090750000|2021-10-01 12:19:10|11395.06|11395.06|11395.54|11395.54|11395.54|11395.54|11395.06|11395.06|0
1633090760000|2021-10-01 12:19:20|11395.06|11395.06|11395.8|11395.8|11395.8|11395.8|11395.06|11395.06|0
1633090770000|2021-10-01 12:19:30|11398.03|11398.03|11397.4|11397.4|11398.03|11398.03|11397.4|11397.4|0
1633090780000|2021-10-01 12:19:40|11395.8|11395.8|11395.54|11395.54|11395.8|11395.8|11395.07|11395.07|0
1633090790000|2021-10-01 12:19:50|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|0
1633090800000|2021-10-01 12:20:00|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|11396.65|0
1633090810000|2021-10-01 12:20:10|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|0
1633090830000|2021-10-01 12:20:30|11396.18|11396.18|11395.71|11395.71|11396.18|11396.18|11395.71|11395.71|0
1633090840000|2021-10-01 12:20:40|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|0
1633090860000|2021-10-01 12:21:00|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|0
1633090870000|2021-10-01 12:21:10|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|0
1633090890000|2021-10-01 12:21:30|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|11396.18|0
1633090920000|2021-10-01 12:22:00|11395.71|11395.71|11394.6|11394.6|11395.71|11395.71|11394.6|11394.6|0
1633090930000|2021-10-01 12:22:10|11394.12|11394.12|11391.32|11391.32|11394.12|11394.12|11391.32|11391.32|0
1633090950000|2021-10-01 12:22:30|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|0
1633091000000|2021-10-01 12:23:20|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|11391.32|0
1633091020000|2021-10-01 12:23:40|11392.27|11392.27|11393|11393|11393|11393|11392.27|11392.27|0
1633091060000|2021-10-01 12:24:20|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|0
1633091070000|2021-10-01 12:24:30|11392.75|11392.75|11391.06|11391.06|11392.75|11392.75|11391.06|11391.06|0
1633091110000|2021-10-01 12:25:10|11390.33|11390.33|11390.33|11390.33|11390.33|11390.33|11390.33|11390.33|0
1633091130000|2021-10-01 12:25:30|11389.22|11389.22|11388.03|11388.03|11389.22|11389.22|11388.03|11388.03|0
1633091150000|2021-10-01 12:25:50|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|0
1633091160000|2021-10-01 12:26:00|11387.65|11387.65|11388.39|11388.39|11388.39|11388.39|11387.65|11387.65|0
1633091180000|2021-10-01 12:26:20|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|0
1633091190000|2021-10-01 12:26:30|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|0
1633091210000|2021-10-01 12:26:50|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|0
1633091220000|2021-10-01 12:27:00|11386.15|11386.15|11386.41|11386.41|11386.41|11386.41|11385.67|11385.67|0
1633091240000|2021-10-01 12:27:20|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1633091370000|2021-10-01 12:29:30|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|0
1633091390000|2021-10-01 12:29:50|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|0
1633091410000|2021-10-01 12:30:10|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|0
1633091420000|2021-10-01 12:30:20|11390.07|11390.07|11390.55|11390.55|11390.55|11390.55|11390.07|11390.07|0
1633091440000|2021-10-01 12:30:40|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|0
1633091460000|2021-10-01 12:31:00|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|0
1633091480000|2021-10-01 12:31:20|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|0
1633091510000|2021-10-01 12:31:50|11389.97|11389.97|11389.5|11389.5|11389.97|11389.97|11389.5|11389.5|0
1633091540000|2021-10-01 12:32:20|11386.31|11386.31|11386.31|11386.31|11386.31|11386.31|11386.31|11386.31|0
1633091550000|2021-10-01 12:32:30|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|11386.78|0
1633091570000|2021-10-01 12:32:50|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|0
1633091590000|2021-10-01 12:33:10|11385.2|11385.2|11383.6|11383.6|11385.2|11385.2|11383.6|11383.6|0
1633091620000|2021-10-01 12:33:40|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|11383.13|0
1633091640000|2021-10-01 12:34:00|11382.65|11382.65|11382.65|11382.65|11382.65|11382.65|11382.65|11382.65|0
1633091650000|2021-10-01 12:34:10|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|0
1633091660000|2021-10-01 12:34:20|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|11377.39|0
1633091680000|2021-10-01 12:34:40|11376.91|11376.91|11375.8|11375.8|11376.91|11376.91|11375.8|11375.8|0
1633091690000|2021-10-01 12:34:50|11372.61|11372.61|11370.6|11370.6|11372.61|11372.61|11370.6|11370.6|0
1633091720000|2021-10-01 12:35:20|11369.17|11369.17|11364.84|11364.84|11369.17|11369.17|11364.84|11364.84|0
1633091740000|2021-10-01 12:35:40|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|0
1633091750000|2021-10-01 12:35:50|11362.78|11362.78|11363.36|11363.36|11363.36|11363.36|11362.78|11362.78|0
1633091770000|2021-10-01 12:36:10|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|0
1633091790000|2021-10-01 12:36:30|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|0
1633091800000|2021-10-01 12:36:40|11356.51|11356.51|11355.78|11355.78|11356.51|11356.51|11355.78|11355.78|0
1633091810000|2021-10-01 12:36:50|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|0
1633091820000|2021-10-01 12:37:00|11351.95|11351.95|11350.13|11350.13|11351.95|11351.95|11350.13|11350.13|0
1633091830000|2021-10-01 12:37:10|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|0
1633091840000|2021-10-01 12:37:20|11348.11|11348.11|11347.82|11347.82|11348.11|11348.11|11347.82|11347.82|0
1633091850000|2021-10-01 12:37:30|11347.19|11347.19|11345.02|11345.02|11347.19|11347.19|11345.02|11345.02|0
1633091860000|2021-10-01 12:37:40|11344.54|11344.54|11345.02|11345.02|11345.02|11345.02|11344.54|11344.54|0
1633091880000|2021-10-01 12:38:00|11345.97|11345.97|11345.49|11345.49|11345.97|11345.97|11345.49|11345.49|0
1633091950000|2021-10-01 12:39:10|11345.02|11345.02|11342.94|11342.94|11345.02|11345.02|11342.94|11342.94|0
1633091970000|2021-10-01 12:39:30|11342.21|11342.21|11342.21|11342.21|11342.21|11342.21|11342.21|11342.21|0
1633091990000|2021-10-01 12:39:50|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1633092000000|2021-10-01 12:40:00|11338.42|11338.42|11340.02|11340.02|11340.02|11340.02|11338.42|11338.42|0
1633092010000|2021-10-01 12:40:10|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1633092090000|2021-10-01 12:41:30|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|0
1633092110000|2021-10-01 12:41:50|11348|11348|11348|11348|11348|11348|11348|11348|0
1633092130000|2021-10-01 12:42:10|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|0
1633092140000|2021-10-01 12:42:20|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|0
1633092210000|2021-10-01 12:43:30|11350.66|11350.66|11348.59|11348.59|11350.66|11350.66|11348.59|11348.59|0
1633092220000|2021-10-01 12:43:40|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|0
1633092270000|2021-10-01 12:44:30|11347.54|11347.54|11347.06|11347.06|11347.54|11347.54|11347.06|11347.06|0
1633092280000|2021-10-01 12:44:40|11347.54|11347.54|11342.02|11342.02|11347.54|11347.54|11342.02|11342.02|0
1633092310000|2021-10-01 12:45:10|11341.29|11341.29|11340.26|11340.26|11341.29|11341.29|11340.26|11340.26|0
1633092340000|2021-10-01 12:45:40|11339.79|11339.79|11342.25|11342.25|11342.25|11342.25|11339.79|11339.79|0
1633092380000|2021-10-01 12:46:20|11342.98|11342.98|11344.41|11344.41|11344.41|11344.41|11342.98|11342.98|0
1633092400000|2021-10-01 12:46:40|11343.93|11343.93|11342.98|11342.98|11343.93|11343.93|11342.98|11342.98|0
1633092420000|2021-10-01 12:47:00|11343.46|11343.46|11343.46|11343.46|11343.46|11343.46|11343.46|11343.46|0
1633092490000|2021-10-01 12:48:10|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|0
1633092500000|2021-10-01 12:48:20|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|0
1633092520000|2021-10-01 12:48:40|11339.96|11339.96|11339.22|11339.22|11339.96|11339.96|11339.22|11339.22|0
1633092590000|2021-10-01 12:49:50|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|0
1633092600000|2021-10-01 12:50:00|11337.08|11337.08|11338.68|11338.68|11338.68|11338.68|11336.13|11336.13|0
1633092610000|2021-10-01 12:50:10|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|0
1633092620000|2021-10-01 12:50:20|11338.7|11338.7|11340.58|11340.58|11340.58|11340.58|11338.7|11338.7|0
1633092640000|2021-10-01 12:50:40|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|0
1633092670000|2021-10-01 12:51:10|11343.33|11343.33|11344.28|11344.28|11344.28|11344.28|11343.33|11343.33|0
1633092690000|2021-10-01 12:51:30|11345.39|11345.39|11347.71|11347.71|11347.71|11347.71|11345.39|11345.39|0
1633092730000|2021-10-01 12:52:10|11352.32|11352.32|11353.92|11353.92|11353.92|11353.92|11352.32|11352.32|0
1633092740000|2021-10-01 12:52:20|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|0
1633092750000|2021-10-01 12:52:30|11353.92|11353.92|11353.92|11353.92|11353.92|11353.92|11353.92|11353.92|0
1633092790000|2021-10-01 12:53:10|11353.19|11353.19|11349.52|11349.52|11353.19|11353.19|11349.52|11349.52|0
1633092800000|2021-10-01 12:53:20|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|0
1633092810000|2021-10-01 12:53:30|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|0
1633092840000|2021-10-01 12:54:00|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|0
1633092860000|2021-10-01 12:54:20|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1633092890000|2021-10-01 12:54:50|11350.95|11350.95|11350.47|11350.47|11350.95|11350.95|11350.47|11350.47|0
1633092900000|2021-10-01 12:55:00|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|11349.99|0
1633092920000|2021-10-01 12:55:20|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|0
1633092930000|2021-10-01 12:55:30|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|0
1633092970000|2021-10-01 12:56:10|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1633093010000|2021-10-01 12:56:50|11347.51|11347.51|11347.98|11347.98|11347.98|11347.98|11347.51|11347.51|0
1633093040000|2021-10-01 12:57:20|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|0
1633093100000|2021-10-01 12:58:20|11344.32|11344.32|11345.91|11345.91|11345.91|11345.91|11344.32|11344.32|0
1633093110000|2021-10-01 12:58:30|11345.44|11345.44|11345.44|11345.44|11345.44|11345.44|11345.44|11345.44|0
1633093150000|2021-10-01 12:59:10|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|0
1633093160000|2021-10-01 12:59:20|11344.49|11344.49|11344.49|11344.49|11344.49|11344.49|11343.38|11343.38|0
1633093190000|2021-10-01 12:59:50|11343.33|11343.33|11343.33|11343.33|11343.33|11343.33|11343.33|11343.33|0
1633093220000|2021-10-01 13:00:20|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1633093230000|2021-10-01 13:00:30|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|0
1633093240000|2021-10-01 13:00:40|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1633093260000|2021-10-01 13:01:00|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|0
1633093270000|2021-10-01 13:01:10|11342.89|11342.89|11344.48|11344.48|11344.48|11344.48|11342.89|11342.89|0
1633093280000|2021-10-01 13:01:20|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|0
1633093310000|2021-10-01 13:01:50|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|0
1633093350000|2021-10-01 13:02:30|11345.06|11345.06|11345.06|11345.06|11345.34|11345.34|11345.06|11345.06|0
1633093370000|2021-10-01 13:02:50|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|0
1633093400000|2021-10-01 13:03:20|11346.65|11346.65|11348.25|11348.25|11348.25|11348.25|11346.65|11346.65|0
1633093420000|2021-10-01 13:03:40|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|0
1633093430000|2021-10-01 13:03:50|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|0
1633093460000|2021-10-01 13:04:20|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|0
1633093510000|2021-10-01 13:05:10|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|0
1633093550000|2021-10-01 13:05:50|11351.68|11351.68|11354.1|11354.1|11354.1|11354.1|11351.68|11351.68|0
1633093560000|2021-10-01 13:06:00|11357.29|11357.29|11357.77|11357.77|11357.77|11357.77|11357.29|11357.29|0
1633093580000|2021-10-01 13:06:20|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|0
1633093620000|2021-10-01 13:07:00|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|0
1633093640000|2021-10-01 13:07:20|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|0
1633093670000|2021-10-01 13:07:50|11354.96|11354.96|11354.49|11354.49|11354.96|11354.96|11354.49|11354.49|0
1633093720000|2021-10-01 13:08:40|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|0
1633093790000|2021-10-01 13:09:50|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|0
1633093810000|2021-10-01 13:10:10|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|0
1633093870000|2021-10-01 13:11:10|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1633093900000|2021-10-01 13:11:40|11355.35|11355.35|11356.3|11356.3|11356.3|11356.3|11355.35|11355.35|0
1633093910000|2021-10-01 13:11:50|11357.9|11357.9|11357.9|11357.9|11357.9|11357.9|11357.9|11357.9|0
1633093950000|2021-10-01 13:12:30|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|0
1633093970000|2021-10-01 13:12:50|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|0
1633093990000|2021-10-01 13:13:10|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|0
1633094060000|2021-10-01 13:14:20|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1633094110000|2021-10-01 13:15:10|11356.83|11356.83|11357.99|11357.99|11357.99|11357.99|11356.83|11356.83|0
1633094160000|2021-10-01 13:16:00|11358.46|11358.46|11358.94|11358.94|11358.94|11358.94|11358.46|11358.46|0
1633094190000|2021-10-01 13:16:30|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|0
1633094200000|2021-10-01 13:16:40|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|0
1633094240000|2021-10-01 13:17:20|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|0
1633094260000|2021-10-01 13:17:40|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|0
1633094310000|2021-10-01 13:18:30|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|0
1633094320000|2021-10-01 13:18:40|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|0
1633094350000|2021-10-01 13:19:10|11358.72|11358.72|11358.72|11358.72|11358.72|11358.72|11358.72|11358.72|0
1633094370000|2021-10-01 13:19:30|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|0
1633094420000|2021-10-01 13:20:20|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|0
1633094440000|2021-10-01 13:20:40|11359.96|11359.96|11359.96|11359.96|11359.96|11359.96|11359.96|11359.96|0
1633094470000|2021-10-01 13:21:10|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|0
1633094510000|2021-10-01 13:21:50|11358.84|11358.84|11358.37|11358.37|11358.84|11358.84|11358.37|11358.37|0
1633094530000|2021-10-01 13:22:10|11357.89|11357.89|11354.7|11354.7|11357.89|11357.89|11354.7|11354.7|0
1633094550000|2021-10-01 13:22:30|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|0
1633094560000|2021-10-01 13:22:40|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|0
1633094580000|2021-10-01 13:23:00|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|0
1633094600000|2021-10-01 13:23:20|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1633094610000|2021-10-01 13:23:30|11356.32|11356.32|11355.59|11355.59|11356.32|11356.32|11355.59|11355.59|0
1633094640000|2021-10-01 13:24:00|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|0
1633094650000|2021-10-01 13:24:10|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|0
1633094700000|2021-10-01 13:25:00|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|11357.82|0
1633094710000|2021-10-01 13:25:10|11359.41|11359.41|11360.05|11360.05|11360.05|11360.05|11359.41|11359.41|0
1633094720000|2021-10-01 13:25:20|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|11361.16|0
1633094730000|2021-10-01 13:25:30|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|0
1633094780000|2021-10-01 13:26:20|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|0
1633094830000|2021-10-01 13:27:10|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|0
1633094940000|2021-10-01 13:29:00|11365.46|11365.46|11366.56|11366.56|11366.56|11366.56|11365.46|11365.46|0
1633094950000|2021-10-01 13:29:10|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|0
1633094980000|2021-10-01 13:29:40|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|0
1633095000000|2021-10-01 13:30:00|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|0
1633095010000|2021-10-01 13:30:10|11366.56|11366.56|11364.97|11364.97|11366.56|11366.56|11364.97|11364.97|0
1633095050000|2021-10-01 13:30:50|11366.16|11366.16|11366.16|11366.16|11366.16|11366.16|11366.16|11366.16|0
1633095060000|2021-10-01 13:31:00|11362.97|11362.97|11362.02|11362.02|11362.97|11362.97|11362.02|11362.02|0
1633095070000|2021-10-01 13:31:10|11361.44|11361.44|11361.44|11361.44|11361.44|11361.44|11361.44|11361.44|0
1633095080000|2021-10-01 13:31:20|11362.04|11362.04|11362.04|11362.04|11362.04|11362.04|11362.04|11362.04|0
1633095090000|2021-10-01 13:31:30|11361.56|11361.56|11361.08|11361.08|11361.56|11361.56|11361.08|11361.08|0
1633095120000|2021-10-01 13:32:00|11359.49|11359.49|11357.04|11357.04|11359.49|11359.49|11357.04|11357.04|0
1633095150000|2021-10-01 13:32:30|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1633095170000|2021-10-01 13:32:50|11353.37|11353.37|11352.42|11352.42|11353.37|11353.37|11352.42|11352.42|0
1633095180000|2021-10-01 13:33:00|11351.3|11351.3|11353.37|11353.37|11353.37|11353.37|11351.3|11351.3|0
1633095200000|2021-10-01 13:33:20|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|0
1633095220000|2021-10-01 13:33:40|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1633095230000|2021-10-01 13:33:50|11353.22|11353.22|11353.95|11353.95|11353.95|11353.95|11353.22|11353.22|0
1633095240000|2021-10-01 13:34:00|11350.28|11350.28|11346.36|11346.36|11350.28|11350.28|11346.36|11346.36|0
1633095260000|2021-10-01 13:34:20|11346.84|11346.84|11351.14|11351.14|11351.14|11351.14|11346.84|11346.84|0
1633095280000|2021-10-01 13:34:40|11351.62|11351.62|11350.51|11350.51|11351.62|11351.62|11350.51|11350.51|0
1633095300000|2021-10-01 13:35:00|11351.46|11351.46|11351.46|11351.46|11351.46|11351.46|11351.46|11351.46|0
1633095320000|2021-10-01 13:35:20|11353.35|11353.35|11354.94|11354.94|11354.94|11354.94|11353.35|11353.35|0
1633095330000|2021-10-01 13:35:30|11355.68|11355.68|11355.68|11355.68|11355.68|11355.68|11355.68|11355.68|0
1633095340000|2021-10-01 13:35:40|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1633095350000|2021-10-01 13:35:50|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|0
1633095360000|2021-10-01 13:36:00|11356.37|11356.37|11358.24|11358.24|11358.24|11358.24|11356.37|11356.37|0
1633095370000|2021-10-01 13:36:10|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|0
1633095380000|2021-10-01 13:36:20|11357.29|11357.29|11357.29|11357.29|11357.29|11357.29|11357.29|11357.29|0
1633095400000|2021-10-01 13:36:40|11358.4|11358.4|11358.4|11358.4|11358.4|11358.4|11358.4|11358.4|0
1633095410000|2021-10-01 13:36:50|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|0
1633095460000|2021-10-01 13:37:40|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|0
1633095490000|2021-10-01 13:38:10|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|0
1633095510000|2021-10-01 13:38:30|11355.54|11355.54|11355.54|11355.54|11355.54|11355.54|11355.54|11355.54|0
1633095530000|2021-10-01 13:38:50|11355.06|11355.06|11354.59|11354.59|11355.06|11355.06|11354.59|11354.59|0
1633095540000|2021-10-01 13:39:00|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|0
1633095550000|2021-10-01 13:39:10|11352.13|11352.13|11347.34|11347.34|11352.13|11352.13|11347.34|11347.34|0
1633095570000|2021-10-01 13:39:30|11345.92|11345.92|11344.32|11344.32|11345.92|11345.92|11344.32|11344.32|0
1633095580000|2021-10-01 13:39:40|11342.72|11342.72|11341.77|11341.77|11342.72|11342.72|11341.77|11341.77|0
1633095610000|2021-10-01 13:40:10|11341.14|11341.14|11341.14|11341.14|11341.14|11341.14|11341.14|11341.14|0
1633095620000|2021-10-01 13:40:20|11342.09|11342.09|11342.09|11342.09|11342.09|11342.09|11342.09|11342.09|0
1633095630000|2021-10-01 13:40:30|11341.35|11341.35|11341.35|11341.35|11341.35|11341.35|11341.35|11341.35|0
1633095640000|2021-10-01 13:40:40|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1633095650000|2021-10-01 13:40:50|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|0
1633095660000|2021-10-01 13:41:00|11338.36|11338.36|11336.84|11336.84|11338.36|11338.36|11336.84|11336.84|0
1633095690000|2021-10-01 13:41:30|11336.1|11336.1|11336.1|11336.1|11336.1|11336.1|11336.1|11336.1|0
1633095710000|2021-10-01 13:41:50|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|0
1633095720000|2021-10-01 13:42:00|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1633095730000|2021-10-01 13:42:10|11335.75|11335.75|11338.29|11338.29|11338.29|11338.29|11335.75|11335.75|0
1633095740000|2021-10-01 13:42:20|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|0
1633095750000|2021-10-01 13:42:30|11336.22|11336.22|11336.22|11336.22|11336.22|11336.22|11336.22|11336.22|0
1633095770000|2021-10-01 13:42:50|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|0
1633095810000|2021-10-01 13:43:30|11334.56|11334.56|11332.34|11332.34|11334.56|11334.56|11332.34|11332.34|0
1633095840000|2021-10-01 13:44:00|11331.87|11331.87|11331.39|11331.39|11331.87|11331.87|11331.39|11331.39|0
1633095850000|2021-10-01 13:44:10|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|11328.2|0
1633095870000|2021-10-01 13:44:30|11326.96|11326.96|11325.24|11325.24|11326.96|11326.96|11325.24|11325.24|0
1633095880000|2021-10-01 13:44:40|11324.67|11324.67|11323.72|11323.72|11324.67|11324.67|11323.72|11323.72|0
1633095890000|2021-10-01 13:44:50|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|0
1633095900000|2021-10-01 13:45:00|11320.77|11320.77|11319.93|11319.93|11321.4|11321.4|11319.93|11319.93|0
1633095910000|2021-10-01 13:45:10|11313.55|11313.55|11312.79|11312.79|11313.55|11313.55|11312.31|11312.31|0
1633095930000|2021-10-01 13:45:30|11311.19|11311.19|11311.19|11311.19|11311.19|11311.19|11311.19|11311.19|0
1633095960000|2021-10-01 13:46:00|11310.24|11310.24|11308.66|11308.66|11310.24|11310.24|11308.66|11308.66|0
1633095980000|2021-10-01 13:46:20|11305.46|11305.46|11307.54|11307.54|11307.54|11307.54|11305.46|11305.46|0
1633095990000|2021-10-01 13:46:30|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|11308.96|0
1633096020000|2021-10-01 13:47:00|11308.23|11308.23|11302.85|11302.85|11308.23|11308.23|11302.85|11302.85|0
1633096030000|2021-10-01 13:47:10|11302.11|11302.11|11303.71|11303.71|11303.71|11303.71|11302.11|11302.11|0
1633096040000|2021-10-01 13:47:20|11304.66|11304.66|11307.85|11307.85|11307.85|11307.85|11304.66|11304.66|0
1633096090000|2021-10-01 13:48:10|11306.99|11306.99|11310.74|11310.74|11310.74|11310.74|11306.99|11306.99|0
1633096110000|2021-10-01 13:48:30|11312.34|11312.34|11313.44|11313.44|11313.44|11313.44|11312.34|11312.34|0
1633096120000|2021-10-01 13:48:40|11318.06|11318.06|11318.06|11318.06|11318.06|11318.06|11318.06|11318.06|0
1633096140000|2021-10-01 13:49:00|11318.8|11318.8|11321.59|11321.59|11321.59|11321.59|11318.8|11318.8|0
1633096150000|2021-10-01 13:49:10|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|0
1633096160000|2021-10-01 13:49:20|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|0
1633096170000|2021-10-01 13:49:30|11325.16|11325.16|11325.16|11325.16|11325.16|11325.16|11325.16|11325.16|0
1633096190000|2021-10-01 13:49:50|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|0
1633096200000|2021-10-01 13:50:00|11325.16|11325.16|11324.58|11324.58|11325.16|11325.16|11324.29|11324.29|0
1633096210000|2021-10-01 13:50:10|11323.47|11323.47|11317.74|11317.74|11323.47|11323.47|11317.74|11317.74|0
1633096220000|2021-10-01 13:50:20|11318.33|11318.33|11322.26|11322.26|11322.26|11322.26|11318.33|11318.33|0
1633096240000|2021-10-01 13:50:40|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|0
1633096260000|2021-10-01 13:51:00|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|11318.43|0
1633096270000|2021-10-01 13:51:10|11316.83|11316.83|11315.71|11315.71|11316.83|11316.83|11315.24|11315.24|0
1633096280000|2021-10-01 13:51:20|11315.24|11315.24|11314.76|11314.76|11315.24|11315.24|11314.76|11314.76|0
1633096310000|2021-10-01 13:51:50|11315.36|11315.36|11315.07|11315.07|11315.36|11315.36|11315.07|11315.07|0
1633096320000|2021-10-01 13:52:00|11311.88|11311.88|11309.33|11309.33|11311.88|11311.88|11309.33|11309.33|0
1633096330000|2021-10-01 13:52:10|11308.6|11308.6|11307|11307|11308.6|11308.6|11307|11307|0
1633096340000|2021-10-01 13:52:20|11306.13|11306.13|11301.26|11301.26|11306.42|11306.42|11301.26|11301.26|0
1633096360000|2021-10-01 13:52:40|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|11302.85|0
1633096380000|2021-10-01 13:53:00|11304.01|11304.01|11304.01|11304.01|11304.01|11304.01|11304.01|11304.01|0
1633096400000|2021-10-01 13:53:20|11300.82|11300.82|11300.34|11300.34|11300.82|11300.82|11300.34|11300.34|0
1633096410000|2021-10-01 13:53:30|11298.74|11298.74|11297.15|11297.15|11298.74|11298.74|11297.15|11297.15|0
1633096420000|2021-10-01 13:53:40|11298.88|11298.88|11302.54|11302.54|11302.54|11302.54|11298.88|11298.88|0
1633096430000|2021-10-01 13:53:50|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|0
1633096440000|2021-10-01 13:54:00|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|0
1633096460000|2021-10-01 13:54:20|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|0
1633096470000|2021-10-01 13:54:30|11302.8|11302.8|11304.4|11304.4|11304.4|11304.4|11302.8|11302.8|0
1633096480000|2021-10-01 13:54:40|11305.35|11305.35|11306.46|11306.46|11306.46|11306.46|11305.35|11305.35|0
1633096490000|2021-10-01 13:54:50|11309.65|11309.65|11309.65|11309.65|11309.65|11309.65|11309.65|11309.65|0
1633096520000|2021-10-01 13:55:20|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|0
1633096530000|2021-10-01 13:55:30|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|11307.29|0
1633096540000|2021-10-01 13:55:40|11308.88|11308.88|11310.47|11310.47|11310.47|11310.47|11308.88|11308.88|0
1633096600000|2021-10-01 13:56:40|11310.75|11310.75|11315.14|11315.14|11315.14|11315.14|11310.75|11310.75|0
1633096610000|2021-10-01 13:56:50|11316.25|11316.25|11316.83|11316.83|11316.83|11316.83|11316.25|11316.25|0
1633096640000|2021-10-01 13:57:20|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|0
1633096670000|2021-10-01 13:57:50|11320.97|11320.97|11322.57|11322.57|11322.57|11322.57|11320.97|11320.97|0
1633096710000|2021-10-01 13:58:30|11323.04|11323.04|11323.52|11323.52|11323.52|11323.52|11323.04|11323.04|0
1633096740000|2021-10-01 13:59:00|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|0
1633096760000|2021-10-01 13:59:20|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|0
1633096770000|2021-10-01 13:59:30|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|0
1633096780000|2021-10-01 13:59:40|11327.56|11327.56|11327.56|11327.56|11327.56|11327.56|11327.56|11327.56|0
1633096790000|2021-10-01 13:59:50|11329.16|11329.16|11329.16|11329.16|11329.16|11329.16|11329.16|11329.16|0
1633096800000|2021-10-01 14:00:00|11329.89|11329.89|11329.16|11329.16|11329.89|11329.89|11329.16|11329.16|0
1633096840000|2021-10-01 14:00:40|11330.27|11330.27|11331.37|11331.37|11331.37|11331.37|11330.27|11330.27|0
1633096850000|2021-10-01 14:00:50|11329.78|11329.78|11331.85|11331.85|11331.85|11331.85|11329.78|11329.78|0
1633096860000|2021-10-01 14:01:00|11333.44|11333.44|11333.48|11333.48|11333.48|11333.48|11332.02|11332.02|0
1633096890000|2021-10-01 14:01:30|11335.08|11335.08|11336.68|11336.68|11336.68|11336.68|11335.08|11335.08|0
1633096900000|2021-10-01 14:01:40|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1633096910000|2021-10-01 14:01:50|11334.08|11334.08|11334.37|11334.37|11334.37|11334.37|11334.08|11334.08|0
1633096920000|2021-10-01 14:02:00|11332.77|11332.77|11337.55|11337.55|11337.55|11337.55|11332.77|11332.77|0
1633096930000|2021-10-01 14:02:10|11338.02|11338.02|11340.34|11340.34|11340.34|11340.34|11338.02|11338.02|0
1633096950000|2021-10-01 14:02:30|11339.86|11339.86|11337.06|11337.06|11339.86|11339.86|11337.06|11337.06|0
1633096980000|2021-10-01 14:03:00|11336.48|11336.48|11332.82|11332.82|11336.48|11336.48|11332.82|11332.82|0
1633096990000|2021-10-01 14:03:10|11331.22|11331.22|11329.15|11329.15|11331.22|11331.22|11329.15|11329.15|0
1633097010000|2021-10-01 14:03:30|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|11330.75|0
1633097020000|2021-10-01 14:03:40|11332.34|11332.34|11333.94|11333.94|11333.94|11333.94|11332.34|11332.34|0
1633097040000|2021-10-01 14:04:00|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|0
1633097050000|2021-10-01 14:04:10|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|0
1633097070000|2021-10-01 14:04:30|11330.37|11330.37|11331.1|11331.1|11331.1|11331.1|11330.37|11330.37|0
1633097080000|2021-10-01 14:04:40|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|0
1633097090000|2021-10-01 14:04:50|11327.18|11327.18|11325.11|11325.11|11327.18|11327.18|11325.11|11325.11|0
1633097100000|2021-10-01 14:05:00|11324|11324|11324|11324|11324|11324|11324|11324|0
1633097110000|2021-10-01 14:05:10|11323.52|11323.52|11321.19|11321.19|11323.52|11323.52|11321.19|11321.19|0
1633097140000|2021-10-01 14:05:40|11322.15|11322.15|11325.34|11325.34|11325.34|11325.34|11322.15|11322.15|0
1633097160000|2021-10-01 14:06:00|11326.44|11326.44|11326.44|11326.44|11326.44|11326.44|11326.44|11326.44|0
1633097170000|2021-10-01 14:06:10|11328.04|11328.04|11329.15|11329.15|11329.15|11329.15|11328.04|11328.04|0
1633097180000|2021-10-01 14:06:20|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|0
1633097190000|2021-10-01 14:06:30|11331.54|11331.54|11331.83|11331.83|11331.83|11331.83|11331.54|11331.54|0
1633097200000|2021-10-01 14:06:40|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|0
1633097270000|2021-10-01 14:07:50|11333.49|11333.49|11338.28|11338.28|11338.28|11338.28|11333.49|11333.49|0
1633097280000|2021-10-01 14:08:00|11339.23|11339.23|11340.3|11340.3|11340.3|11340.3|11339.23|11339.23|0
1633097290000|2021-10-01 14:08:10|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|0
1633097310000|2021-10-01 14:08:30|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|0
1633097320000|2021-10-01 14:08:40|11343.49|11343.49|11342.79|11342.79|11343.49|11343.49|11342.06|11342.06|0
1633097330000|2021-10-01 14:08:50|11341.32|11341.32|11340.85|11340.85|11341.32|11341.32|11340.85|11340.85|0
1633097340000|2021-10-01 14:09:00|11339.74|11339.74|11335.93|11335.93|11339.74|11339.74|11335.93|11335.93|0
1633097350000|2021-10-01 14:09:10|11337.52|11337.52|11335.93|11335.93|11337.52|11337.52|11335.93|11335.93|0
1633097370000|2021-10-01 14:09:30|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|11335.45|0
1633097420000|2021-10-01 14:10:20|11333.85|11333.85|11333.28|11333.28|11333.85|11333.85|11333.28|11333.28|0
1633097430000|2021-10-01 14:10:30|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|0
1633097450000|2021-10-01 14:10:50|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|11332.16|0
1633097460000|2021-10-01 14:11:00|11331.43|11331.43|11331.43|11331.43|11331.43|11331.43|11331.43|11331.43|0
1633097470000|2021-10-01 14:11:10|11337.81|11337.81|11337.07|11337.07|11337.81|11337.81|11337.07|11337.07|0
1633097480000|2021-10-01 14:11:20|11336.6|11336.6|11336|11336|11336.6|11336.6|11336|11336|0
1633097500000|2021-10-01 14:11:40|11337.6|11337.6|11337.6|11337.6|11337.6|11337.6|11337.6|11337.6|0
1633097540000|2021-10-01 14:12:20|11338.71|11338.71|11339.18|11339.18|11339.18|11339.18|11338.71|11338.71|0
1633097580000|2021-10-01 14:13:00|11341.64|11341.64|11340.52|11340.52|11341.64|11341.64|11340.52|11340.52|0
1633097630000|2021-10-01 14:13:50|11343.38|11343.38|11342.9|11342.9|11343.38|11343.38|11342.9|11342.9|0
1633097640000|2021-10-01 14:14:00|11344.02|11344.02|11345.14|11345.14|11345.62|11345.62|11344.02|11344.02|0
1633097650000|2021-10-01 14:14:10|11343.54|11343.54|11343.54|11343.54|11343.54|11343.54|11343.54|11343.54|0
1633097660000|2021-10-01 14:14:20|11343.07|11343.07|11342.12|11342.12|11343.07|11343.07|11342.12|11342.12|0
1633097670000|2021-10-01 14:14:30|11338.93|11338.93|11338.93|11338.93|11340.03|11340.03|11338.93|11338.93|0
1633097700000|2021-10-01 14:15:00|11340.03|11340.03|11334.55|11334.55|11340.03|11340.03|11334.55|11334.55|0
1633097710000|2021-10-01 14:15:10|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|0
1633097720000|2021-10-01 14:15:20|11331.86|11331.86|11327.18|11327.18|11331.86|11331.86|11327.18|11327.18|0
1633097750000|2021-10-01 14:15:50|11325.76|11325.76|11319.06|11319.06|11325.76|11325.76|11319.06|11319.06|0
1633097760000|2021-10-01 14:16:00|11317.96|11317.96|11321.15|11321.15|11321.15|11321.15|11317.48|11317.48|0
1633097770000|2021-10-01 14:16:10|11321.62|11321.62|11321.62|11321.62|11321.62|11321.62|11321.62|11321.62|0
1633097780000|2021-10-01 14:16:20|11322.1|11322.1|11322.1|11322.1|11322.1|11322.1|11322.1|11322.1|0
1633097800000|2021-10-01 14:16:40|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|0
1633097810000|2021-10-01 14:16:50|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|0
1633097820000|2021-10-01 14:17:00|11318.28|11318.28|11319.39|11319.39|11319.39|11319.39|11318.28|11318.28|0
1633097830000|2021-10-01 14:17:10|11318.91|11318.91|11318.33|11318.33|11318.91|11318.91|11318.33|11318.33|0
1633097840000|2021-10-01 14:17:20|11316.74|11316.74|11316|11316|11316.74|11316.74|11316|11316|0
1633097870000|2021-10-01 14:17:50|11314.9|11314.9|11312.84|11312.84|11314.9|11314.9|11312.84|11312.84|0
1633097880000|2021-10-01 14:18:00|11314.26|11314.26|11313.15|11313.15|11314.26|11314.26|11313.15|11313.15|0
1633097900000|2021-10-01 14:18:20|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|0
1633097910000|2021-10-01 14:18:30|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|0
1633097920000|2021-10-01 14:18:40|11313.53|11313.53|11313.53|11313.53|11313.53|11313.53|11313.53|11313.53|0
1633097930000|2021-10-01 14:18:50|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|0
1633097940000|2021-10-01 14:19:00|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|0
1633097950000|2021-10-01 14:19:10|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|0
1633097960000|2021-10-01 14:19:20|11315.48|11315.48|11317.08|11317.08|11317.08|11317.08|11315.48|11315.48|0
1633097970000|2021-10-01 14:19:30|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|0
1633097980000|2021-10-01 14:19:40|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|11317.08|0
1633098000000|2021-10-01 14:20:00|11313.89|11313.89|11312.94|11312.94|11313.89|11313.89|11312.94|11312.94|0
1633098030000|2021-10-01 14:20:30|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|0
1633098040000|2021-10-01 14:20:40|11308.8|11308.8|11308.8|11308.8|11308.8|11308.8|11308.8|11308.8|0
1633098050000|2021-10-01 14:20:50|11309.27|11309.27|11309.27|11309.27|11309.27|11309.27|11309.27|11309.27|0
1633098080000|2021-10-01 14:21:20|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|0
1633098120000|2021-10-01 14:22:00|11309.91|11309.91|11309.91|11309.91|11309.91|11309.91|11309.91|11309.91|0
1633098130000|2021-10-01 14:22:10|11310.39|11310.39|11309.65|11309.65|11310.39|11310.39|11309.65|11309.65|0
1633098140000|2021-10-01 14:22:20|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|0
1633098150000|2021-10-01 14:22:30|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|0
1633098170000|2021-10-01 14:22:50|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|0
1633098190000|2021-10-01 14:23:10|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|0
1633098200000|2021-10-01 14:23:20|11304.84|11304.84|11304.84|11304.84|11304.84|11304.84|11304.84|11304.84|0
1633098210000|2021-10-01 14:23:30|11304.36|11304.36|11304.99|11304.99|11305.47|11305.47|11303.88|11303.88|0
1633098220000|2021-10-01 14:23:40|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|0
1633098230000|2021-10-01 14:23:50|11305.81|11305.81|11306.76|11306.76|11306.76|11306.76|11305.81|11305.81|0
1633098240000|2021-10-01 14:24:00|11305.66|11305.66|11305.66|11305.66|11305.66|11305.66|11305.66|11305.66|0
1633098270000|2021-10-01 14:24:30|11306.52|11306.52|11309.22|11309.22|11309.22|11309.22|11306.52|11306.52|0
1633098290000|2021-10-01 14:24:50|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|0
1633098310000|2021-10-01 14:25:10|11309.87|11309.87|11308.76|11308.76|11309.87|11309.87|11308.76|11308.76|0
1633098320000|2021-10-01 14:25:20|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|0
1633098330000|2021-10-01 14:25:30|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|0
1633098340000|2021-10-01 14:25:40|11312.26|11312.26|11312.26|11312.26|11312.26|11312.26|11312.26|11312.26|0
1633098360000|2021-10-01 14:26:00|11313.37|11313.37|11317.29|11317.29|11317.29|11317.29|11313.37|11313.37|0
1633098370000|2021-10-01 14:26:10|11316.56|11316.56|11315.09|11315.09|11316.56|11316.56|11315.09|11315.09|0
1633098380000|2021-10-01 14:26:20|11315.57|11315.57|11315.57|11315.57|11315.57|11315.57|11315.57|11315.57|0
1633098400000|2021-10-01 14:26:40|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|11315.85|0
1633098420000|2021-10-01 14:27:00|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|0
1633098430000|2021-10-01 14:27:10|11315.31|11315.31|11316.59|11316.59|11316.59|11316.59|11315.31|11315.31|0
1633098470000|2021-10-01 14:27:50|11317.32|11317.32|11317.32|11317.32|11317.32|11317.32|11317.32|11317.32|0
1633098480000|2021-10-01 14:28:00|11318.92|11318.92|11320.51|11320.51|11320.51|11320.51|11318.92|11318.92|0
1633098490000|2021-10-01 14:28:10|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|0
1633098540000|2021-10-01 14:29:00|11317.32|11317.32|11315.73|11315.73|11317.32|11317.32|11315.73|11315.73|0
1633098550000|2021-10-01 14:29:10|11314.86|11314.86|11314.29|11314.29|11314.86|11314.86|11314.29|11314.29|0
1633098560000|2021-10-01 14:29:20|11313.81|11313.81|11313.33|11313.33|11313.81|11313.81|11313.33|11313.33|0
1633098590000|2021-10-01 14:29:50|11312.23|11312.23|11312.23|11312.23|11312.23|11312.23|11312.23|11312.23|0
1633098600000|2021-10-01 14:30:00|11308.75|11308.75|11307.32|11307.32|11308.75|11308.75|11307.32|11307.32|0
1633098630000|2021-10-01 14:30:30|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|0
1633098640000|2021-10-01 14:30:40|11307.06|11307.06|11306.59|11306.59|11307.06|11307.06|11306.59|11306.59|0
1633098660000|2021-10-01 14:31:00|11303.4|11303.4|11303.68|11303.68|11303.68|11303.68|11303.4|11303.4|0
1633098670000|2021-10-01 14:31:10|11304.16|11304.16|11303.21|11303.21|11304.16|11304.16|11303.21|11303.21|0
1633098720000|2021-10-01 14:32:00|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|0
1633098750000|2021-10-01 14:32:30|11305.28|11305.28|11305.28|11305.28|11305.28|11305.28|11305.28|11305.28|0
1633098770000|2021-10-01 14:32:50|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|0
1633098780000|2021-10-01 14:33:00|11302.09|11302.09|11301.97|11301.97|11302.56|11302.56|11301.97|11301.97|0
1633098790000|2021-10-01 14:33:10|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|11300.85|0
1633098810000|2021-10-01 14:33:30|11299.74|11299.74|11297.67|11297.67|11299.74|11299.74|11297.67|11297.67|0
1633098820000|2021-10-01 14:33:40|11299.27|11299.27|11299.74|11299.74|11299.74|11299.74|11299.27|11299.27|0
1633098830000|2021-10-01 14:33:50|11299.27|11299.27|11299.27|11299.27|11299.27|11299.27|11299.27|11299.27|0
1633098840000|2021-10-01 14:34:00|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|0
1633098860000|2021-10-01 14:34:20|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|0
1633098880000|2021-10-01 14:34:40|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|0
1633098900000|2021-10-01 14:35:00|11297.84|11297.84|11297.84|11297.84|11297.84|11297.84|11297.84|11297.84|0
1633098920000|2021-10-01 14:35:20|11298.43|11298.43|11298.43|11298.43|11298.43|11298.43|11298.43|11298.43|0
1633098950000|2021-10-01 14:35:50|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|0
1633098960000|2021-10-01 14:36:00|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|0
1633098970000|2021-10-01 14:36:10|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|0
1633098990000|2021-10-01 14:36:30|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1633099000000|2021-10-01 14:36:40|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|0
1633099010000|2021-10-01 14:36:50|11297.99|11297.99|11295.66|11295.66|11297.99|11297.99|11295.66|11295.66|0
1633099020000|2021-10-01 14:37:00|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|11294.8|0
1633099040000|2021-10-01 14:37:20|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|0
1633099050000|2021-10-01 14:37:30|11293.11|11293.11|11291.52|11291.52|11293.11|11293.11|11291.52|11291.52|0
1633099060000|2021-10-01 14:37:40|11291.04|11291.04|11290.31|11290.31|11291.04|11291.04|11290.31|11290.31|0
1633099070000|2021-10-01 14:37:50|11291.41|11291.41|11293.01|11293.01|11293.01|11293.01|11291.41|11291.41|0
1633099090000|2021-10-01 14:38:10|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|0
1633099140000|2021-10-01 14:39:00|11293.46|11293.46|11293.46|11293.46|11293.46|11293.46|11293.17|11293.17|0
1633099180000|2021-10-01 14:39:40|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|0
1633099200000|2021-10-01 14:40:00|11293.93|11293.93|11293.93|11293.93|11294.41|11294.41|11293.93|11293.93|0
1633099220000|2021-10-01 14:40:20|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|0
1633099230000|2021-10-01 14:40:30|11297.12|11297.12|11297.6|11297.6|11297.6|11297.6|11297.12|11297.12|0
1633099250000|2021-10-01 14:40:50|11298.71|11298.71|11299.81|11299.81|11299.81|11299.81|11298.71|11298.71|0
1633099260000|2021-10-01 14:41:00|11298.71|11298.71|11300.29|11300.29|11300.29|11300.29|11298.71|11298.71|0
1633099270000|2021-10-01 14:41:10|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|0
1633099290000|2021-10-01 14:41:30|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|0
1633099310000|2021-10-01 14:41:50|11305.74|11305.74|11304.59|11304.59|11305.74|11305.74|11304.59|11304.59|0
1633099330000|2021-10-01 14:42:10|11305.74|11305.74|11305.26|11305.26|11305.74|11305.74|11305.26|11305.26|0
1633099370000|2021-10-01 14:42:50|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|0
1633099380000|2021-10-01 14:43:00|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|11306.34|0
1633099390000|2021-10-01 14:43:10|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|0
1633099430000|2021-10-01 14:43:50|11308.69|11308.69|11309.17|11309.17|11309.17|11309.17|11308.69|11308.69|0
1633099460000|2021-10-01 14:44:20|11307.57|11307.57|11307.1|11307.1|11307.57|11307.57|11307.1|11307.1|0
1633099500000|2021-10-01 14:45:00|11306.37|11306.37|11305.63|11305.63|11306.37|11306.37|11305.63|11305.63|0
1633099520000|2021-10-01 14:45:20|11306.11|11306.11|11304.99|11304.99|11306.58|11306.58|11304.99|11304.99|0
1633099530000|2021-10-01 14:45:30|11303.39|11303.39|11302.92|11302.92|11303.39|11303.39|11302.92|11302.92|0
1633099540000|2021-10-01 14:45:40|11302.18|11302.18|11304.27|11304.27|11304.27|11304.27|11301.07|11301.07|0
1633099550000|2021-10-01 14:45:50|11301.07|11301.07|11301.07|11301.07|11301.07|11301.07|11301.07|11301.07|0
1633099560000|2021-10-01 14:46:00|11299.92|11299.92|11300.66|11300.66|11300.66|11300.66|11299.92|11299.92|0
1633099570000|2021-10-01 14:46:10|11301.39|11301.39|11301.87|11301.87|11301.87|11301.87|11301.39|11301.39|0
1633099620000|2021-10-01 14:47:00|11302.97|11302.97|11300.81|11300.81|11302.97|11302.97|11300.81|11300.81|0
1633099630000|2021-10-01 14:47:10|11304|11304|11305.6|11305.6|11305.6|11305.6|11304|11304|0
1633099680000|2021-10-01 14:48:00|11306.55|11306.55|11307.03|11307.03|11307.03|11307.03|11306.55|11306.55|0
1633099700000|2021-10-01 14:48:20|11307.5|11307.5|11308.87|11308.87|11308.87|11308.87|11307.5|11307.5|0
1633099710000|2021-10-01 14:48:30|11310.46|11310.46|11311.9|11311.9|11311.9|11311.9|11310.46|11310.46|0
1633099720000|2021-10-01 14:48:40|11311.17|11311.17|11311.65|11311.65|11311.65|11311.65|11311.17|11311.17|0
1633099740000|2021-10-01 14:49:00|11312.38|11312.38|11313.11|11313.11|11313.11|11313.11|11312.38|11312.38|0
1633099760000|2021-10-01 14:49:20|11314.06|11314.06|11318.36|11318.36|11318.36|11318.36|11314.06|11314.06|0
1633099780000|2021-10-01 14:49:40|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|0
1633099790000|2021-10-01 14:49:50|11319.42|11319.42|11325.15|11325.15|11325.15|11325.15|11319.42|11319.42|0
1633099800000|2021-10-01 14:50:00|11325.75|11325.75|11326.34|11326.34|11326.34|11326.34|11325.75|11325.75|0
1633099820000|2021-10-01 14:50:20|11323.15|11323.15|11323.15|11323.15|11323.15|11323.15|11323.15|11323.15|0
1633099850000|2021-10-01 14:50:50|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|0
1633099860000|2021-10-01 14:51:00|11321.08|11321.08|11319.91|11319.91|11321.08|11321.08|11319.91|11319.91|0
1633099870000|2021-10-01 14:51:10|11319.18|11319.18|11317.58|11317.58|11319.18|11319.18|11317.58|11317.58|0
1633099900000|2021-10-01 14:51:40|11315.99|11315.99|11315.22|11315.22|11315.99|11315.99|11315.22|11315.22|0
1633099930000|2021-10-01 14:52:10|11313.63|11313.63|11310.82|11310.82|11313.63|11313.63|11310.82|11310.82|0
1633099940000|2021-10-01 14:52:20|11310.35|11310.35|11310.35|11310.35|11310.35|11310.35|11310.35|11310.35|0
1633099950000|2021-10-01 14:52:30|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|0
1633099970000|2021-10-01 14:52:50|11310.64|11310.64|11310.64|11310.64|11310.64|11310.64|11310.64|11310.64|0
1633099980000|2021-10-01 14:53:00|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|0
1633100010000|2021-10-01 14:53:30|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|0
1633100040000|2021-10-01 14:54:00|11309.15|11309.15|11308.68|11308.68|11309.15|11309.15|11308.68|11308.68|0
1633100060000|2021-10-01 14:54:20|11309.15|11309.15|11309.15|11309.15|11309.15|11309.15|11309.15|11309.15|0
1633100090000|2021-10-01 14:54:50|11305.01|11305.01|11303.42|11303.42|11305.01|11305.01|11303.42|11303.42|0
1633100100000|2021-10-01 14:55:00|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|0
1633100110000|2021-10-01 14:55:10|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|0
1633100120000|2021-10-01 14:55:20|11305.01|11305.01|11305.01|11305.01|11305.01|11305.01|11305.01|11305.01|0
1633100150000|2021-10-01 14:55:50|11306.61|11306.61|11308.2|11308.2|11308.2|11308.2|11306.61|11306.61|0
1633100160000|2021-10-01 14:56:00|11308.49|11308.49|11308.78|11308.78|11308.78|11308.78|11308.49|11308.49|0
1633100180000|2021-10-01 14:56:20|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|0
1633100190000|2021-10-01 14:56:30|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|11309.73|0
1633100200000|2021-10-01 14:56:40|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|0
1633100220000|2021-10-01 14:57:00|11311.8|11311.8|11311.8|11311.8|11311.8|11311.8|11311.8|11311.8|0
1633100230000|2021-10-01 14:57:10|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|0
1633100260000|2021-10-01 14:57:40|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|0
1633100280000|2021-10-01 14:58:00|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|0
1633100310000|2021-10-01 14:58:30|11318.66|11318.66|11315.47|11315.47|11318.66|11318.66|11315.47|11315.47|0
1633100360000|2021-10-01 14:59:20|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|11313.87|0
1633100370000|2021-10-01 14:59:30|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|0
1633100380000|2021-10-01 14:59:40|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|0
1633100400000|2021-10-01 15:00:00|11313.4|11313.4|11312.28|11312.28|11313.4|11313.4|11311.8|11311.8|0
1633100410000|2021-10-01 15:00:10|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|0
1633100430000|2021-10-01 15:00:30|11312.77|11312.77|11314.35|11314.35|11314.35|11314.35|11312.77|11312.77|0
1633100480000|2021-10-01 15:01:20|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|0
1633100500000|2021-10-01 15:01:40|11313.72|11313.72|11313.72|11313.72|11313.72|11313.72|11313.72|11313.72|0
1633100520000|2021-10-01 15:02:00|11312.12|11312.12|11311.65|11311.65|11312.12|11312.12|11311.65|11311.65|0
1633100530000|2021-10-01 15:02:10|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|0
1633100550000|2021-10-01 15:02:30|11312.77|11312.77|11312.29|11312.29|11312.77|11312.77|11312.29|11312.29|0
1633100570000|2021-10-01 15:02:50|11315.48|11315.48|11315.48|11315.48|11315.48|11315.48|11315.48|11315.48|0
1633100580000|2021-10-01 15:03:00|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|0
1633100590000|2021-10-01 15:03:10|11314.36|11314.36|11314.07|11314.07|11314.36|11314.36|11314.07|11314.07|0
1633100620000|2021-10-01 15:03:40|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|0
1633100630000|2021-10-01 15:03:50|11312.86|11312.86|11312.86|11312.86|11312.86|11312.86|11312.86|11312.86|0
1633100640000|2021-10-01 15:04:00|11311.76|11311.76|11309.68|11309.68|11311.76|11311.76|11309.68|11309.68|0
1633100680000|2021-10-01 15:04:40|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|0
1633100690000|2021-10-01 15:04:50|11311.27|11311.27|11309.67|11309.67|11311.27|11311.27|11309.67|11309.67|0
1633100700000|2021-10-01 15:05:00|11309.2|11309.2|11308.62|11308.62|11309.2|11309.2|11308.62|11308.62|0
1633100750000|2021-10-01 15:05:50|11307.03|11307.03|11306.55|11306.55|11307.03|11307.03|11306.55|11306.55|0
1633100780000|2021-10-01 15:06:20|11305.82|11305.82|11304.22|11304.22|11305.82|11305.82|11304.22|11304.22|0
1633100810000|2021-10-01 15:06:50|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|11303.74|0
1633100820000|2021-10-01 15:07:00|11302.15|11302.15|11301.67|11301.67|11302.15|11302.15|11301.67|11301.67|0
1633100830000|2021-10-01 15:07:10|11303.27|11303.27|11304.86|11304.86|11304.86|11304.86|11303.27|11303.27|0
1633100840000|2021-10-01 15:07:20|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|0
1633100850000|2021-10-01 15:07:30|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|0
1633100860000|2021-10-01 15:07:40|11305.46|11305.46|11304.98|11304.98|11305.46|11305.46|11304.98|11304.98|0
1633100880000|2021-10-01 15:08:00|11305.46|11305.46|11307.05|11307.05|11307.05|11307.05|11305.46|11305.46|0
1633100920000|2021-10-01 15:08:40|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|0
1633100940000|2021-10-01 15:09:00|11306.03|11306.03|11307.34|11307.34|11307.34|11307.34|11305.74|11305.74|0
1633100960000|2021-10-01 15:09:20|11308.94|11308.94|11307.34|11307.34|11308.94|11308.94|11307.34|11307.34|0
1633101020000|2021-10-01 15:10:20|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|0
1633101030000|2021-10-01 15:10:30|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|0
1633101040000|2021-10-01 15:10:40|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|0
1633101060000|2021-10-01 15:11:00|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|0
1633101110000|2021-10-01 15:11:50|11308.42|11308.42|11308.42|11308.42|11308.42|11308.42|11308.42|11308.42|0
1633101160000|2021-10-01 15:12:40|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|11309.53|0
1633101170000|2021-10-01 15:12:50|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|0
1633101190000|2021-10-01 15:13:10|11311.86|11311.86|11312.91|11312.91|11312.91|11312.91|11311.86|11311.86|0
1633101200000|2021-10-01 15:13:20|11313.39|11313.39|11313.86|11313.86|11313.86|11313.86|11313.39|11313.39|0
1633101210000|2021-10-01 15:13:30|11314.5|11314.5|11315.71|11315.71|11315.71|11315.71|11314.5|11314.5|0
1633101230000|2021-10-01 15:13:50|11316.66|11316.66|11316.95|11316.95|11316.95|11316.95|11316.66|11316.66|0
1633101240000|2021-10-01 15:14:00|11318.06|11318.06|11319.9|11319.9|11319.9|11319.9|11318.06|11318.06|0
1633101250000|2021-10-01 15:14:10|11323.09|11323.09|11324.69|11324.69|11324.69|11324.69|11323.09|11323.09|0
1633101260000|2021-10-01 15:14:20|11325.26|11325.26|11325.26|11325.26|11325.26|11325.26|11325.26|11325.26|0
1633101270000|2021-10-01 15:14:30|11323.67|11323.67|11325.57|11325.57|11325.57|11325.57|11323.67|11323.67|0
1633101280000|2021-10-01 15:14:40|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|0
1633101300000|2021-10-01 15:15:00|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|0
1633101310000|2021-10-01 15:15:10|11330.36|11330.36|11330.36|11330.36|11330.36|11330.36|11330.36|11330.36|0
1633101320000|2021-10-01 15:15:20|11329.76|11329.76|11331.55|11331.55|11331.55|11331.55|11329.76|11329.76|0
1633101330000|2021-10-01 15:15:30|11329.95|11329.95|11326.57|11326.57|11329.95|11329.95|11326.57|11326.57|0
1633101340000|2021-10-01 15:15:40|11325.84|11325.84|11323.13|11323.13|11325.84|11325.84|11323.13|11323.13|0
1633101350000|2021-10-01 15:15:50|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1633101380000|2021-10-01 15:16:20|11321.06|11321.06|11321.54|11321.54|11321.54|11321.54|11321.06|11321.06|0
1633101390000|2021-10-01 15:16:30|11322.96|11322.96|11322.96|11322.96|11323.44|11323.44|11322.96|11322.96|0
1633101400000|2021-10-01 15:16:40|11324.56|11324.56|11326.16|11326.16|11326.16|11326.16|11324.56|11324.56|0
1633101410000|2021-10-01 15:16:50|11325.68|11325.68|11324.34|11324.34|11325.68|11325.68|11323.61|11323.61|0
1633101430000|2021-10-01 15:17:10|11324.92|11324.92|11324.34|11324.34|11324.92|11324.92|11324.34|11324.34|0
1633101440000|2021-10-01 15:17:20|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|0
1633101470000|2021-10-01 15:17:50|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|0
1633101480000|2021-10-01 15:18:00|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|0
1633101500000|2021-10-01 15:18:20|11325.12|11325.12|11328.32|11328.32|11328.32|11328.32|11325.12|11325.12|0
1633101550000|2021-10-01 15:19:10|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|0
1633101570000|2021-10-01 15:19:30|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|0
1633101600000|2021-10-01 15:20:00|11329.42|11329.42|11331.91|11331.91|11331.91|11331.91|11329.42|11329.42|0
1633101610000|2021-10-01 15:20:10|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|0
1633101620000|2021-10-01 15:20:20|11332.24|11332.24|11331.6|11331.6|11332.24|11332.24|11331.6|11331.6|0
1633101650000|2021-10-01 15:20:50|11332.72|11332.72|11332.72|11332.72|11333.19|11333.19|11332.72|11332.72|0
1633101680000|2021-10-01 15:21:20|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|0
1633101690000|2021-10-01 15:21:30|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|0
1633101720000|2021-10-01 15:22:00|11332.08|11332.08|11336|11336|11336|11336|11332.08|11332.08|0
1633101730000|2021-10-01 15:22:10|11334.88|11334.88|11334.59|11334.59|11334.88|11334.88|11334.59|11334.59|0
1633101760000|2021-10-01 15:22:40|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|0
1633101770000|2021-10-01 15:22:50|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|11332.26|0
1633101800000|2021-10-01 15:23:20|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|0
1633101810000|2021-10-01 15:23:30|11330.87|11330.87|11329.27|11329.27|11330.87|11330.87|11329.27|11329.27|0
1633101820000|2021-10-01 15:23:40|11330.39|11330.39|11330.39|11330.39|11330.39|11330.39|11330.39|11330.39|0
1633101830000|2021-10-01 15:23:50|11329.92|11329.92|11329.92|11329.92|11329.92|11329.92|11329.92|11329.92|0
1633101850000|2021-10-01 15:24:10|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|0
1633101870000|2021-10-01 15:24:30|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|0
1633101880000|2021-10-01 15:24:40|11330.97|11330.97|11330.68|11330.68|11330.97|11330.97|11330.68|11330.68|0
1633101900000|2021-10-01 15:25:00|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|0
1633101910000|2021-10-01 15:25:10|11333.38|11333.38|11333.38|11333.38|11333.38|11333.38|11333.38|11333.38|0
1633101920000|2021-10-01 15:25:20|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1633101940000|2021-10-01 15:25:40|11334.69|11334.69|11333.09|11333.09|11334.69|11334.69|11333.09|11333.09|0
1633101950000|2021-10-01 15:25:50|11332.62|11332.62|11331.55|11331.55|11332.62|11332.62|11331.55|11331.55|0
1633102010000|2021-10-01 15:26:50|11331.07|11331.07|11331.55|11331.55|11332.5|11332.5|11331.07|11331.07|0
1633102020000|2021-10-01 15:27:00|11329.95|11329.95|11329.22|11329.22|11329.95|11329.95|11329.22|11329.22|0
1633102030000|2021-10-01 15:27:10|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1633102040000|2021-10-01 15:27:20|11325.55|11325.55|11325.55|11325.55|11325.55|11325.55|11325.55|11325.55|0
1633102060000|2021-10-01 15:27:40|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|11326.82|0
1633102070000|2021-10-01 15:27:50|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|0
1633102080000|2021-10-01 15:28:00|11325.08|11325.08|11324.6|11324.6|11325.08|11325.08|11324.6|11324.6|0
1633102090000|2021-10-01 15:28:10|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|0
1633102120000|2021-10-01 15:28:40|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|0
1633102130000|2021-10-01 15:28:50|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|0
1633102140000|2021-10-01 15:29:00|11325.72|11325.72|11324.62|11324.62|11325.72|11325.72|11324.62|11324.62|0
1633102150000|2021-10-01 15:29:10|11324.33|11324.33|11318.6|11318.6|11324.33|11324.33|11317.01|11317.01|0
1633102160000|2021-10-01 15:29:20|11317.87|11317.87|11315.12|11315.12|11319.46|11319.46|11315.12|11315.12|0
1633102170000|2021-10-01 15:29:30|11316.23|11316.23|11314.54|11314.54|11316.23|11316.23|11314.54|11314.54|0
1633102180000|2021-10-01 15:29:40|11315.49|11315.49|11310.92|11310.92|11315.49|11315.49|11310.92|11310.92|0
1633102190000|2021-10-01 15:29:50|11312.83|11312.83|11317.62|11317.62|11317.62|11317.62|11312.35|11312.35|0
1633936500000|2021-10-11 07:15:00|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|0
1633936510000|2021-10-11 07:15:10|10989.63|10989.63|10989.63|10989.63|10989.63|10989.63|10989.63|10989.63|0
1633936570000|2021-10-11 07:16:10|10987.41|10987.41|10987.41|10987.41|10987.41|10987.41|10987.41|10987.41|0
1633936610000|2021-10-11 07:16:50|10986.31|10986.31|10983.73|10983.73|10987.41|10987.41|10983.73|10983.73|0
1633936680000|2021-10-11 07:18:00|10981.53|10981.53|10975.15|10975.15|10981.53|10981.53|10975.15|10975.15|0
1633936770000|2021-10-11 07:19:30|10976.74|10976.74|10979.12|10979.12|10979.12|10979.12|10976.74|10976.74|0
1633936790000|2021-10-11 07:19:50|10978.01|10978.01|10976.42|10976.42|10978.01|10978.01|10976.42|10976.42|0
1633936810000|2021-10-11 07:20:10|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|0
1633936820000|2021-10-11 07:20:20|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|0
1633936870000|2021-10-11 07:21:10|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|0
1633936890000|2021-10-11 07:21:30|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|0
1633936900000|2021-10-11 07:21:40|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|0
1633936970000|2021-10-11 07:22:50|10980.74|10980.74|10982.65|10982.65|10982.65|10982.65|10980.74|10980.74|0
1633936980000|2021-10-11 07:23:00|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|0
1633936990000|2021-10-11 07:23:10|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|0
1633937060000|2021-10-11 07:24:20|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|0
1633937090000|2021-10-11 07:24:50|10976.3|10976.3|10972.99|10972.99|10976.3|10976.3|10972.99|10972.99|0
1633937100000|2021-10-11 07:25:00|10971.4|10971.4|10971.4|10971.4|10971.4|10971.4|10971.4|10971.4|0
1633937110000|2021-10-11 07:25:10|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|0
1633937120000|2021-10-11 07:25:20|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|0
1633937160000|2021-10-11 07:26:00|10968.07|10968.07|10965.87|10965.87|10968.07|10968.07|10965.87|10965.87|0
1633937170000|2021-10-11 07:26:10|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|0
1633937180000|2021-10-11 07:26:20|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|10959.38|0
1633937240000|2021-10-11 07:27:20|10956.19|10956.19|10956.19|10956.19|10956.19|10956.19|10956.19|10956.19|0
1633937290000|2021-10-11 07:28:10|10959.12|10959.12|10959.85|10959.85|10959.85|10959.85|10959.12|10959.12|0
1633937310000|2021-10-11 07:28:30|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|10961.45|0
1633937400000|2021-10-11 07:30:00|10959.98|10959.98|10959.98|10959.98|10959.98|10959.98|10959.98|10959.98|0
1633937410000|2021-10-11 07:30:10|10961.09|10961.09|10962.56|10962.56|10962.56|10962.56|10961.09|10961.09|0
1633937450000|2021-10-11 07:30:50|10961.09|10961.09|10961.09|10961.09|10961.09|10961.09|10961.09|10961.09|0
1633937460000|2021-10-11 07:31:00|10961.82|10961.82|10963.25|10963.25|10963.25|10963.25|10961.82|10961.82|0
1633937490000|2021-10-11 07:31:30|10960.06|10960.06|10960.06|10960.06|10960.06|10960.06|10960.06|10960.06|0
1633937510000|2021-10-11 07:31:50|10961.66|10961.66|10961.66|10961.66|10961.66|10961.66|10961.66|10961.66|0
1633937520000|2021-10-11 07:32:00|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|0
1633937560000|2021-10-11 07:32:40|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|0
1633937570000|2021-10-11 07:32:50|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|0
1633937580000|2021-10-11 07:33:00|10965.44|10965.44|10965.44|10965.44|10965.44|10965.44|10965.44|10965.44|0
1633937660000|2021-10-11 07:34:20|10963.37|10963.37|10962.89|10962.89|10963.37|10963.37|10962.89|10962.89|0
1633937750000|2021-10-11 07:35:50|10961.3|10961.3|10959.7|10959.7|10961.3|10961.3|10959.7|10959.7|0
1633937760000|2021-10-11 07:36:00|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|0
1633937800000|2021-10-11 07:36:40|10957.95|10957.95|10956.04|10956.04|10957.95|10957.95|10956.04|10956.04|0
1633937810000|2021-10-11 07:36:50|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|0
1633937850000|2021-10-11 07:37:30|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|0
1633937880000|2021-10-11 07:38:00|10953.4|10953.4|10957.29|10957.29|10957.29|10957.29|10953.4|10953.4|0
1633937900000|2021-10-11 07:38:20|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|0
1633937910000|2021-10-11 07:38:30|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|0
1633937960000|2021-10-11 07:39:20|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|10950.47|0
1633937990000|2021-10-11 07:39:50|10950.94|10950.94|10951.9|10951.9|10951.9|10951.9|10950.94|10950.94|0
1633938000000|2021-10-11 07:40:00|10952.63|10952.63|10952.63|10952.63|10952.63|10952.63|10952.63|10952.63|0
1633938040000|2021-10-11 07:40:40|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|0
1633938090000|2021-10-11 07:41:30|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|0
1633938100000|2021-10-11 07:41:40|10949.22|10949.22|10949.69|10949.69|10949.69|10949.69|10949.22|10949.22|0
1633938110000|2021-10-11 07:41:50|10948.58|10948.58|10948.58|10948.58|10948.58|10948.58|10948.58|10948.58|0
1633938130000|2021-10-11 07:42:10|10949.54|10949.54|10949.54|10949.54|10949.54|10949.54|10949.54|10949.54|0
1633938140000|2021-10-11 07:42:20|10951.75|10951.75|10951.16|10951.16|10951.75|10951.75|10951.16|10951.16|0
1633938180000|2021-10-11 07:43:00|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|0
1633938210000|2021-10-11 07:43:30|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|0
1633938240000|2021-10-11 07:44:00|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|0
1633938250000|2021-10-11 07:44:10|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|0
1633938260000|2021-10-11 07:44:20|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|0
1633938290000|2021-10-11 07:44:50|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|0
1633938300000|2021-10-11 07:45:00|10959.85|10959.85|10959.85|10959.85|10959.85|10959.85|10959.85|10959.85|0
1633938320000|2021-10-11 07:45:20|10960.59|10960.59|10957.4|10957.4|10960.59|10960.59|10957.4|10957.4|0
1633938340000|2021-10-11 07:45:40|10956.76|10956.76|10957.87|10957.87|10957.87|10957.87|10956.76|10956.76|0
1633938350000|2021-10-11 07:45:50|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|0
1633938380000|2021-10-11 07:46:20|10957.09|10957.09|10957.09|10957.09|10957.09|10957.09|10957.09|10957.09|0
1633938410000|2021-10-11 07:46:50|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|0
1633938420000|2021-10-11 07:47:00|10958.68|10958.68|10958.68|10958.68|10958.68|10958.68|10958.68|10958.68|0
1633938500000|2021-10-11 07:48:20|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|10957.57|0
1633938590000|2021-10-11 07:49:50|10956.62|10956.62|10956.62|10956.62|10956.62|10956.62|10956.62|10956.62|0
1633938660000|2021-10-11 07:51:00|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1633938690000|2021-10-11 07:51:30|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|10957.97|0
1633938760000|2021-10-11 07:52:40|10958.7|10958.7|10959.44|10959.44|10959.44|10959.44|10958.7|10958.7|0
1633938770000|2021-10-11 07:52:50|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|0
1633938800000|2021-10-11 07:53:20|10961.04|10961.04|10962|10962|10962|10962|10961.04|10961.04|0
1633938820000|2021-10-11 07:53:40|10962.73|10962.73|10963.46|10963.46|10963.46|10963.46|10962.73|10962.73|0
1633938830000|2021-10-11 07:53:50|10962.73|10962.73|10965.92|10965.92|10965.92|10965.92|10962.73|10962.73|0
1633938840000|2021-10-11 07:54:00|10964.32|10964.32|10964.32|10964.32|10964.32|10964.32|10964.32|10964.32|0
1633938900000|2021-10-11 07:55:00|10963.85|10963.85|10960.66|10960.66|10963.85|10963.85|10960.66|10960.66|0
1633938920000|2021-10-11 07:55:20|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|10959.06|0
1633938960000|2021-10-11 07:56:00|10958.43|10958.43|10959.58|10959.58|10959.58|10959.58|10958.43|10958.43|0
1633938970000|2021-10-11 07:56:10|10960.31|10960.31|10960.31|10960.31|10960.31|10960.31|10960.31|10960.31|0
1633939090000|2021-10-11 07:58:10|10958.72|10958.72|10960.31|10960.31|10960.31|10960.31|10957.12|10957.12|0
1633939100000|2021-10-11 07:58:20|10961.43|10961.43|10961.43|10961.43|10961.43|10961.43|10961.43|10961.43|0
1633939110000|2021-10-11 07:58:30|10963.02|10963.02|10964.62|10964.62|10964.62|10964.62|10963.02|10963.02|0
1633939160000|2021-10-11 07:59:20|10965.74|10965.74|10965.74|10965.74|10965.74|10965.74|10965.74|10965.74|0
1633939170000|2021-10-11 07:59:30|10967.33|10967.33|10962.55|10962.55|10967.33|10967.33|10962.55|10962.55|0
1633939220000|2021-10-11 08:00:20|10963.5|10963.5|10963.5|10963.5|10963.5|10963.5|10963.5|10963.5|0
1633939240000|2021-10-11 08:00:40|10964.97|10964.97|10964.49|10964.49|10964.97|10964.97|10964.49|10964.49|0
1633939260000|2021-10-11 08:01:00|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|0
1633939300000|2021-10-11 08:01:40|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|0
1633939310000|2021-10-11 08:01:50|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|0
1633939330000|2021-10-11 08:02:10|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|0
1633939360000|2021-10-11 08:02:40|10966.25|10966.25|10966.25|10966.25|10966.25|10966.25|10966.25|10966.25|0
1633939370000|2021-10-11 08:02:50|10965.61|10965.61|10966.25|10966.25|10966.25|10966.25|10965.61|10965.61|0
1633939380000|2021-10-11 08:03:00|10968.46|10968.46|10969.1|10969.1|10969.1|10969.1|10968.46|10968.46|0
1633939390000|2021-10-11 08:03:10|10970.05|10970.05|10970.88|10970.88|10970.88|10970.88|10969.57|10969.57|0
1633939400000|2021-10-11 08:03:20|10972.16|10972.16|10973.27|10973.27|10973.27|10973.27|10972.16|10972.16|0
1633939420000|2021-10-11 08:03:40|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|0
1633939430000|2021-10-11 08:03:50|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|0
1633939460000|2021-10-11 08:04:20|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|0
1633939470000|2021-10-11 08:04:30|10984.11|10984.11|10984.11|10984.11|10984.11|10984.11|10984.11|10984.11|0
1633939480000|2021-10-11 08:04:40|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|0
1633939510000|2021-10-11 08:05:10|10984.23|10984.23|10984.23|10984.23|10984.23|10984.23|10984.23|10984.23|0
1633939530000|2021-10-11 08:05:30|10983.75|10983.75|10985.35|10985.35|10985.35|10985.35|10983.75|10983.75|0
1633939570000|2021-10-11 08:06:10|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|0
1633939640000|2021-10-11 08:07:20|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|10986.37|0
1633939650000|2021-10-11 08:07:30|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1633939660000|2021-10-11 08:07:40|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|10986.74|0
1633939690000|2021-10-11 08:08:10|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|0
1633939700000|2021-10-11 08:08:20|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|0
1633939720000|2021-10-11 08:08:40|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|0
1633939740000|2021-10-11 08:09:00|10987.73|10987.73|10988.21|10988.21|10988.21|10988.21|10987.73|10987.73|0
1633939750000|2021-10-11 08:09:10|10989.64|10989.64|10990.37|10990.37|10990.37|10990.37|10989.64|10989.64|0
1633939800000|2021-10-11 08:10:00|10995.16|10995.16|10996.75|10996.75|10996.75|10996.75|10995.16|10995.16|0
1633939810000|2021-10-11 08:10:10|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|0
1633939880000|2021-10-11 08:11:20|10998.34|10998.34|10999.76|10999.76|10999.76|10999.76|10998.34|10998.34|0
1633939920000|2021-10-11 08:12:00|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|0
1633939990000|2021-10-11 08:13:10|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|0
1633940000000|2021-10-11 08:13:20|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|10999.61|0
1633940010000|2021-10-11 08:13:30|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|0
1633940030000|2021-10-11 08:13:50|11000.95|11000.95|11001.83|11001.83|11001.83|11001.83|11000.95|11000.95|0
1633940040000|2021-10-11 08:14:00|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|0
1633940050000|2021-10-11 08:14:10|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|0
1633940060000|2021-10-11 08:14:20|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|11002.78|0
1633940070000|2021-10-11 08:14:30|11003.36|11003.36|11004.78|11004.78|11004.78|11004.78|11003.36|11003.36|0
1633940080000|2021-10-11 08:14:40|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|0
1633940100000|2021-10-11 08:15:00|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|11004.78|0
1633940210000|2021-10-11 08:16:50|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|0
1633940220000|2021-10-11 08:17:00|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|0
1633940230000|2021-10-11 08:17:10|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|0
1633940240000|2021-10-11 08:17:20|11013.91|11013.91|11013.91|11013.91|11013.91|11013.91|11013.91|11013.91|0
1633940310000|2021-10-11 08:18:30|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|11012.32|0
1633940380000|2021-10-11 08:19:40|11011.58|11011.58|11011.11|11011.11|11011.58|11011.58|11011.11|11011.11|0
1633940400000|2021-10-11 08:20:00|11010|11010|11010|11010|11010|11010|11010|11010|0
1633940420000|2021-10-11 08:20:20|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|0
1633940460000|2021-10-11 08:21:00|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|0
1633940490000|2021-10-11 08:21:30|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|11006.82|0
1633940530000|2021-10-11 08:22:10|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|0
1633940610000|2021-10-11 08:23:30|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|0
1633940640000|2021-10-11 08:24:00|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|0
1633940650000|2021-10-11 08:24:10|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|0
1633940660000|2021-10-11 08:24:20|11002.85|11002.85|11002.85|11002.85|11002.85|11002.85|11002.85|11002.85|0
1633940670000|2021-10-11 08:24:30|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|0
1633940680000|2021-10-11 08:24:40|11000.23|11000.23|10997.04|10997.04|11000.23|11000.23|10997.04|10997.04|0
1633940710000|2021-10-11 08:25:10|10998.15|10998.15|10998.15|10998.15|10998.15|10998.15|10998.15|10998.15|0
1633940730000|2021-10-11 08:25:30|10997.52|10997.52|10998.15|10998.15|10998.15|10998.15|10997.52|10997.52|0
1633940750000|2021-10-11 08:25:50|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|0
1633940760000|2021-10-11 08:26:00|10999.75|10999.75|11001.81|11001.81|11001.81|11001.81|10999.75|10999.75|0
1633940780000|2021-10-11 08:26:20|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|0
1633940790000|2021-10-11 08:26:30|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|11003.65|0
1633940800000|2021-10-11 08:26:40|11004.38|11004.38|11004.86|11004.86|11004.86|11004.86|11004.38|11004.38|0
1633940850000|2021-10-11 08:27:30|11003.67|11003.67|11002.75|11002.75|11005.3|11005.3|11002.75|11002.75|0
1633940860000|2021-10-11 08:27:40|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|0
1633940870000|2021-10-11 08:27:50|11003.01|11003.01|11003.01|11003.01|11003.01|11003.01|11003.01|11003.01|0
1633940880000|2021-10-11 08:28:00|11001.74|11001.74|11001.26|11001.26|11001.74|11001.74|11001.26|11001.26|0
1633940890000|2021-10-11 08:28:10|11002|11002|11001.26|11001.26|11002|11002|11001.26|11001.26|0
1633940970000|2021-10-11 08:29:30|11002.45|11002.45|11002.08|11002.08|11003.03|11003.03|11002.08|11002.08|0
1633940980000|2021-10-11 08:29:40|11001.79|11001.79|11001.79|11001.79|11001.79|11001.79|11001.79|11001.79|0
1633941040000|2021-10-11 08:30:40|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|0
1633941070000|2021-10-11 08:31:10|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|11003.85|0
1633941090000|2021-10-11 08:31:30|11001.84|11001.84|11011.8|11011.8|11012.28|11012.28|11001.11|11001.11|0
1633941110000|2021-10-11 08:31:50|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|0
1633941140000|2021-10-11 08:32:20|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|11013.65|0
1633941160000|2021-10-11 08:32:40|11014.39|11014.39|11013.65|11013.65|11014.39|11014.39|11013.65|11013.65|0
1633941170000|2021-10-11 08:32:50|11014.76|11014.76|11015.24|11015.24|11015.24|11015.24|11014.76|11014.76|0
1633941180000|2021-10-11 08:33:00|11014.95|11014.95|11016.42|11016.42|11016.42|11016.42|11014.95|11014.95|0
1633941190000|2021-10-11 08:33:10|11017.53|11017.53|11017.53|11017.53|11017.53|11017.53|11017.53|11017.53|0
1633941260000|2021-10-11 08:34:20|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|0
1633941320000|2021-10-11 08:35:20|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1633941340000|2021-10-11 08:35:40|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|0
1633941350000|2021-10-11 08:35:50|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|0
1633941360000|2021-10-11 08:36:00|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|11020.75|0
1633941370000|2021-10-11 08:36:10|11019.15|11019.15|11019.15|11019.15|11019.15|11019.15|11019.15|11019.15|0
1633941440000|2021-10-11 08:37:20|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|0
1633941480000|2021-10-11 08:38:00|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|11017.68|0
1633941620000|2021-10-11 08:40:20|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|11018.42|0
1633941660000|2021-10-11 08:41:00|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|11017.31|0
1633941740000|2021-10-11 08:42:20|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|0
1633941750000|2021-10-11 08:42:30|11015.73|11015.73|11016.59|11016.59|11017.32|11017.32|11015.73|11015.73|0
1633941780000|2021-10-11 08:43:00|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|0
1633941810000|2021-10-11 08:43:30|11014.42|11014.42|11014.42|11014.42|11014.42|11014.42|11014.42|11014.42|0
1633941880000|2021-10-11 08:44:40|11012.82|11012.82|11014.42|11014.42|11014.42|11014.42|11012.82|11012.82|0
1633941960000|2021-10-11 08:46:00|11013.68|11013.68|11012.73|11012.73|11013.68|11013.68|11012.73|11012.73|0
1633941990000|2021-10-11 08:46:30|11012.26|11012.26|11012.26|11012.26|11012.26|11012.26|11012.26|11012.26|0
1633942090000|2021-10-11 08:48:10|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|0
1633942100000|2021-10-11 08:48:20|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|0
1633942120000|2021-10-11 08:48:40|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|0
1633942130000|2021-10-11 08:48:50|11011.81|11011.81|11010.7|11010.7|11011.81|11011.81|11010.7|11010.7|0
1633942150000|2021-10-11 08:49:10|11008.82|11008.82|11007.51|11007.51|11008.82|11008.82|11007.51|11007.51|0
1633942200000|2021-10-11 08:50:00|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|0
1633942260000|2021-10-11 08:51:00|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|0
1633942290000|2021-10-11 08:51:30|11008.73|11008.73|11008.73|11008.73|11008.73|11008.73|11008.73|11008.73|0
1633942370000|2021-10-11 08:52:50|11011.92|11011.92|11012.78|11012.78|11012.78|11012.78|11011.92|11011.92|0
1633942380000|2021-10-11 08:53:00|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|0
1633942520000|2021-10-11 08:55:20|11015.11|11015.11|11015.59|11015.59|11015.59|11015.59|11015.11|11015.11|0
1633942580000|2021-10-11 08:56:20|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|0
1633942590000|2021-10-11 08:56:30|11014.47|11014.47|11014.47|11014.47|11014.47|11014.47|11014.47|11014.47|0
1633942600000|2021-10-11 08:56:40|11015.58|11015.58|11015.58|11015.58|11015.58|11015.58|11015.58|11015.58|0
1633942620000|2021-10-11 08:57:00|11014.14|11014.14|11009.52|11009.52|11014.14|11014.14|11009.52|11009.52|0
1633942630000|2021-10-11 08:57:10|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|0
1633942660000|2021-10-11 08:57:40|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|11009.15|0
1633942790000|2021-10-11 08:59:50|11009.62|11009.62|11010.1|11010.1|11010.1|11010.1|11009.62|11009.62|0
1633942870000|2021-10-11 09:01:10|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|0
1633942920000|2021-10-11 09:02:00|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|0
1633942940000|2021-10-11 09:02:20|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|0
1633943000000|2021-10-11 09:03:20|11007.74|11007.74|11007.74|11007.74|11007.74|11007.74|11007.74|11007.74|0
1633943020000|2021-10-11 09:03:40|11007.26|11007.26|11007.74|11007.74|11007.74|11007.74|11007.26|11007.26|0
1633943070000|2021-10-11 09:04:30|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|0
1633943100000|2021-10-11 09:05:00|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1633943110000|2021-10-11 09:05:10|11009.71|11009.71|11013.85|11013.85|11013.85|11013.85|11009.71|11009.71|0
1633943120000|2021-10-11 09:05:20|11014.72|11014.72|11014.72|11014.72|11014.72|11014.72|11014.72|11014.72|0
1633943140000|2021-10-11 09:05:40|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|0
1633943150000|2021-10-11 09:05:50|11015.93|11015.93|11020.22|11020.22|11020.22|11020.22|11015.93|11015.93|0
1633943320000|2021-10-11 09:08:40|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|0
1633943360000|2021-10-11 09:09:20|11022.77|11022.77|11022.77|11022.77|11022.77|11022.77|11022.77|11022.77|0
1633943450000|2021-10-11 09:10:50|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|0
1633943510000|2021-10-11 09:11:50|11023.16|11023.16|11023.16|11023.16|11023.16|11023.16|11023.16|11023.16|0
1633943540000|2021-10-11 09:12:20|11023.89|11023.89|11025.49|11025.49|11025.49|11025.49|11023.89|11023.89|0
1633943580000|2021-10-11 09:13:00|11023.89|11023.89|11022.94|11022.94|11023.89|11023.89|11022.94|11022.94|0
1633943590000|2021-10-11 09:13:10|11021.35|11021.35|11021.35|11021.35|11021.35|11021.35|11021.35|11021.35|0
1633943630000|2021-10-11 09:13:50|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|0
1633943640000|2021-10-11 09:14:00|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|11019.85|0
1633943670000|2021-10-11 09:14:30|11019.28|11019.28|11018.16|11018.16|11019.28|11019.28|11018.16|11018.16|0
1633943720000|2021-10-11 09:15:20|11017.68|11017.68|11018.63|11018.63|11018.63|11018.63|11017.68|11017.68|0
1633943750000|2021-10-11 09:15:50|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|11018.92|0
1633943900000|2021-10-11 09:18:20|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1633943960000|2021-10-11 09:19:20|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|0
1633943970000|2021-10-11 09:19:30|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|0
1633944000000|2021-10-11 09:20:00|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|0
1633944040000|2021-10-11 09:20:40|11012.65|11012.65|11012.65|11012.65|11012.65|11012.65|11012.65|11012.65|0
1633944050000|2021-10-11 09:20:50|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|0
1633944060000|2021-10-11 09:21:00|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|0
1633944170000|2021-10-11 09:22:50|11016.79|11016.79|11017.08|11017.08|11017.08|11017.08|11016.79|11016.79|0
1633944180000|2021-10-11 09:23:00|11018.67|11018.67|11018.67|11018.67|11019.31|11019.31|11018.67|11018.67|0
1633944190000|2021-10-11 09:23:10|11019.31|11019.31|11020.42|11020.42|11020.42|11020.42|11019.31|11019.31|0
1633944270000|2021-10-11 09:24:30|11015.63|11015.63|11016.5|11016.5|11016.5|11016.5|11015.63|11015.63|0
1633944290000|2021-10-11 09:24:50|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|11016.78|0
1633944390000|2021-10-11 09:26:30|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|11018.38|0
1633944400000|2021-10-11 09:26:40|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|0
1633944410000|2021-10-11 09:26:50|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|0
1633944460000|2021-10-11 09:27:40|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|11016.18|0
1633944510000|2021-10-11 09:28:30|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|0
1633944520000|2021-10-11 09:28:40|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|0
1633944550000|2021-10-11 09:29:10|11012.87|11012.87|11011.27|11011.27|11012.87|11012.87|11010.8|11010.8|0
1633944560000|2021-10-11 09:29:20|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|0
1633944570000|2021-10-11 09:29:30|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|11009.94|0
1633944580000|2021-10-11 09:29:40|11009.21|11009.21|11012.4|11012.4|11012.4|11012.4|11009.21|11009.21|0
1633944610000|2021-10-11 09:30:10|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|0
1633944620000|2021-10-11 09:30:20|11009.7|11009.7|11008.96|11008.96|11009.7|11009.7|11008.96|11008.96|0
1633944640000|2021-10-11 09:30:40|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|0
1633944750000|2021-10-11 09:32:30|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|0
1633944770000|2021-10-11 09:32:50|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|11012.29|0
1633944800000|2021-10-11 09:33:20|11013.03|11013.03|11014.14|11014.14|11014.14|11014.14|11013.03|11013.03|0
1633944850000|2021-10-11 09:34:10|11013.4|11013.4|11013.4|11013.4|11013.4|11013.4|11013.4|11013.4|0
1633944900000|2021-10-11 09:35:00|11011.81|11011.81|11011.81|11011.81|11011.81|11011.81|11011.81|11011.81|0
1633944930000|2021-10-11 09:35:30|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|0
1633944950000|2021-10-11 09:35:50|11011.8|11011.8|11011.8|11011.8|11011.8|11011.8|11011.8|11011.8|0
1633945010000|2021-10-11 09:36:50|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|0
1633945040000|2021-10-11 09:37:20|11013.64|11013.64|11012.9|11012.9|11013.64|11013.64|11012.9|11012.9|0
1633945070000|2021-10-11 09:37:50|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|0
1633945090000|2021-10-11 09:38:10|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|0
1633945130000|2021-10-11 09:38:50|11014.27|11014.27|11015.95|11015.95|11015.95|11015.95|11014.27|11014.27|0
1633945140000|2021-10-11 09:39:00|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|0
1633945150000|2021-10-11 09:39:10|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|11017.42|0
1633945180000|2021-10-11 09:39:40|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|0
1633945200000|2021-10-11 09:40:00|11018.89|11018.89|11018.89|11018.89|11018.89|11018.89|11018.89|11018.89|0
1633945260000|2021-10-11 09:41:00|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|11018.16|0
1633945320000|2021-10-11 09:42:00|11019.75|11019.75|11019.75|11019.75|11019.75|11019.75|11019.75|11019.75|0
1633945350000|2021-10-11 09:42:30|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|11020.49|0
1633945380000|2021-10-11 09:43:00|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|0
1633945390000|2021-10-11 09:43:10|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|0
1633945420000|2021-10-11 09:43:40|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|11020.64|0
1633945440000|2021-10-11 09:44:00|11019.05|11019.05|11016.72|11016.72|11019.05|11019.05|11016.72|11016.72|0
1633945480000|2021-10-11 09:44:40|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|0
1633945570000|2021-10-11 09:46:10|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|0
1633945600000|2021-10-11 09:46:40|11013.82|11013.82|11013.82|11013.82|11013.82|11013.82|11013.82|11013.82|0
1633945640000|2021-10-11 09:47:20|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|0
1633945670000|2021-10-11 09:47:50|11008.84|11008.84|11011.55|11011.55|11012.03|11012.03|11008.84|11008.84|0
1633945700000|2021-10-11 09:48:20|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|0
1633945720000|2021-10-11 09:48:40|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|0
1633945760000|2021-10-11 09:49:20|11012.98|11012.98|11012.98|11012.98|11012.98|11012.98|11012.98|11012.98|0
1633945770000|2021-10-11 09:49:30|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|0
1633945820000|2021-10-11 09:50:20|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|0
1633945870000|2021-10-11 09:51:10|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|0
1633945880000|2021-10-11 09:51:20|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|11014.65|0
1633945910000|2021-10-11 09:51:50|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|11013.06|0
1633945920000|2021-10-11 09:52:00|11012.32|11012.32|11010.06|11010.06|11012.32|11012.32|11010.06|11010.06|0
1633945960000|2021-10-11 09:52:40|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|11010.8|0
1633945980000|2021-10-11 09:53:00|11011.27|11011.27|11011.27|11011.27|11011.27|11011.27|11011.27|11011.27|0
1633946050000|2021-10-11 09:54:10|11009.8|11009.8|11009.8|11009.8|11009.8|11009.8|11009.8|11009.8|0
1633946160000|2021-10-11 09:56:00|11006.61|11006.61|11008.21|11008.21|11008.21|11008.21|11006.61|11006.61|0
1633946180000|2021-10-11 09:56:20|11008.68|11008.68|11007.09|11007.09|11008.68|11008.68|11007.09|11007.09|0
1633946200000|2021-10-11 09:56:40|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|0
1633946220000|2021-10-11 09:57:00|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|0
1633946280000|2021-10-11 09:58:00|11008.55|11008.55|11005.53|11005.53|11008.55|11008.55|11005.53|11005.53|0
1633946330000|2021-10-11 09:58:50|11003.94|11003.94|11003.94|11003.94|11003.94|11003.94|11003.94|11003.94|0
1633946340000|2021-10-11 09:59:00|11002.51|11002.51|11001.39|11001.39|11002.51|11002.51|11001.39|11001.39|0
1633946360000|2021-10-11 09:59:20|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|0
1633946390000|2021-10-11 09:59:50|11005.31|11005.31|11005.31|11005.31|11005.31|11005.31|11005.31|11005.31|0
1633946460000|2021-10-11 10:01:00|11005.79|11005.79|11005.79|11005.79|11006.27|11006.27|11005.79|11005.79|0
1633946490000|2021-10-11 10:01:30|11006.39|11006.39|11007.58|11007.58|11007.58|11007.58|11006.39|11006.39|0
1633946500000|2021-10-11 10:01:40|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|0
1633946510000|2021-10-11 10:01:50|11004.38|11004.38|11003.91|11003.91|11004.38|11004.38|11003.91|11003.91|0
1633946560000|2021-10-11 10:02:40|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|0
1633946600000|2021-10-11 10:03:20|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|0
1633946620000|2021-10-11 10:03:40|11002.06|11002.06|11006.8|11006.8|11006.8|11006.8|11002.06|11002.06|0
1633946660000|2021-10-11 10:04:20|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|0
1633946670000|2021-10-11 10:04:30|11005.2|11005.2|11005.2|11005.2|11005.2|11005.2|11005.2|11005.2|0
1633946680000|2021-10-11 10:04:40|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|11006.8|0
1633946700000|2021-10-11 10:05:00|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|11005.85|0
1633946790000|2021-10-11 10:06:30|11005.25|11005.25|11004.06|11004.06|11005.25|11005.25|11004.06|11004.06|0
1633946820000|2021-10-11 10:07:00|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|0
1633946860000|2021-10-11 10:07:40|11001.36|11001.36|11001.36|11001.36|11001.36|11001.36|11001.36|11001.36|0
1633946870000|2021-10-11 10:07:50|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|0
1633946880000|2021-10-11 10:08:00|10998.9|10998.9|10999.63|10999.63|10999.63|10999.63|10998.9|10998.9|0
1633946920000|2021-10-11 10:08:40|10999.92|10999.92|10999.92|10999.92|10999.92|10999.92|10999.92|10999.92|0
1633947110000|2021-10-11 10:11:50|11001.52|11001.52|11005.4|11005.4|11005.4|11005.4|11001.52|11001.52|0
1633947120000|2021-10-11 10:12:00|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|0
1633947130000|2021-10-11 10:12:10|11007.24|11007.24|11007.24|11007.24|11007.24|11007.24|11007.24|11007.24|0
1633947200000|2021-10-11 10:13:20|11006.51|11006.51|11006.51|11006.51|11006.51|11006.51|11006.51|11006.51|0
1633947210000|2021-10-11 10:13:30|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|0
1633947380000|2021-10-11 10:16:20|11009.7|11009.7|11009.7|11009.7|11009.7|11009.7|11009.7|11009.7|0
1633947420000|2021-10-11 10:17:00|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|11008.11|0
1633947440000|2021-10-11 10:17:20|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|0
1633947570000|2021-10-11 10:19:30|11007.85|11007.85|11007.85|11007.85|11007.85|11007.85|11007.85|11007.85|0
1633947630000|2021-10-11 10:20:30|11006.25|11006.25|11006.25|11006.25|11006.25|11006.25|11006.25|11006.25|0
1633947700000|2021-10-11 10:21:40|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|0
1633947760000|2021-10-11 10:22:40|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|0
1633947850000|2021-10-11 10:24:10|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|11006.64|0
1633947890000|2021-10-11 10:24:50|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1633947910000|2021-10-11 10:25:10|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1633947960000|2021-10-11 10:26:00|11003.19|11003.19|11003.19|11003.19|11003.19|11003.19|11003.19|11003.19|0
1633947970000|2021-10-11 10:26:10|11002.71|11002.71|10999.52|10999.52|11002.71|11002.71|10999.52|10999.52|0
1633948000000|2021-10-11 10:26:40|10998.41|10998.41|10998.41|10998.41|10998.41|10998.41|10998.41|10998.41|0
1633948020000|2021-10-11 10:27:00|10997.94|10997.94|10997.94|10997.94|10997.94|10997.94|10997.94|10997.94|0
1633948030000|2021-10-11 10:27:10|10995.61|10995.61|10993.54|10993.54|10995.61|10995.61|10993.54|10993.54|0
1633948040000|2021-10-11 10:27:20|10992.96|10992.96|10994.85|10994.85|10994.85|10994.85|10992.96|10992.96|0
1633948070000|2021-10-11 10:27:50|10994.11|10994.11|10994.11|10994.11|10994.11|10994.11|10994.11|10994.11|0
1633948090000|2021-10-11 10:28:10|10990.92|10990.92|10989.81|10989.81|10990.92|10990.92|10989.81|10989.81|0
1633948160000|2021-10-11 10:29:20|10989.08|10989.08|10989.08|10989.08|10989.08|10989.08|10989.08|10989.08|0
1633948170000|2021-10-11 10:29:30|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|0
1633948200000|2021-10-11 10:30:00|10988.13|10988.13|10988.6|10988.6|10988.6|10988.6|10988.13|10988.13|0
1633948230000|2021-10-11 10:30:30|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|0
1633948250000|2021-10-11 10:30:50|10987.39|10987.39|10987.39|10987.39|10987.39|10987.39|10987.39|10987.39|0
1633948260000|2021-10-11 10:31:00|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|10986.29|0
1633948280000|2021-10-11 10:31:20|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|10987.88|0
1633948310000|2021-10-11 10:31:50|10989.72|10989.72|10988.26|10988.26|10989.72|10989.72|10988.26|10988.26|0
1633948320000|2021-10-11 10:32:00|10989.85|10989.85|10990.58|10990.58|10990.58|10990.58|10989.85|10989.85|0
1633948340000|2021-10-11 10:32:20|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|0
1633948360000|2021-10-11 10:32:40|10992.05|10992.05|10993.52|10993.52|10993.52|10993.52|10992.05|10992.05|0
1633948390000|2021-10-11 10:33:10|10994.25|10994.25|10993.52|10993.52|10994.25|10994.25|10993.52|10993.52|0
1633948430000|2021-10-11 10:33:50|10994|10994|10994|10994|10994|10994|10994|10994|0
1633948460000|2021-10-11 10:34:20|10993.26|10993.26|10993.26|10993.26|10993.26|10993.26|10993.26|10993.26|0
1633948470000|2021-10-11 10:34:30|10994|10994|10994|10994|10994|10994|10994|10994|0
1633948480000|2021-10-11 10:34:40|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|0
1633948520000|2021-10-11 10:35:20|10994|10994|10995.59|10995.59|10995.59|10995.59|10994|10994|0
1633948560000|2021-10-11 10:36:00|10994|10994|10994|10994|10994|10994|10994|10994|0
1633948570000|2021-10-11 10:36:10|10997.19|10997.19|10995.59|10995.59|10997.19|10997.19|10995.59|10995.59|0
1633948610000|2021-10-11 10:36:50|10994|10994|10994|10994|10994|10994|10994|10994|0
1633948650000|2021-10-11 10:37:30|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|10993.4|0
1633948680000|2021-10-11 10:38:00|10993.88|10993.88|10993.88|10993.88|10993.88|10993.88|10993.88|10993.88|0
1633948700000|2021-10-11 10:38:20|10992.28|10992.28|10992.76|10992.76|10992.76|10992.76|10992.28|10992.28|0
1633948720000|2021-10-11 10:38:40|10993.49|10993.49|10993.49|10993.49|10993.49|10993.49|10993.49|10993.49|0
1633948800000|2021-10-11 10:40:00|10995.09|10995.09|10997.16|10997.16|10997.16|10997.16|10995.09|10995.09|0
1633948810000|2021-10-11 10:40:10|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|10997.63|0
1633948850000|2021-10-11 10:40:50|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|0
1633948860000|2021-10-11 10:41:00|10997.15|10997.15|10992.72|10992.72|10997.15|10997.15|10992.72|10992.72|0
1633948890000|2021-10-11 10:41:30|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|10991.61|0
1633948900000|2021-10-11 10:41:40|10992.72|10992.72|10992.72|10992.72|10992.72|10992.72|10992.72|10992.72|0
1633948910000|2021-10-11 10:41:50|10992.24|10992.24|10991.76|10991.76|10992.24|10992.24|10991.12|10991.12|0
1633948940000|2021-10-11 10:42:20|10990.66|10990.66|10990.66|10990.66|10990.66|10990.66|10990.66|10990.66|0
1633948960000|2021-10-11 10:42:40|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|0
1633948980000|2021-10-11 10:43:00|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|0
1633948990000|2021-10-11 10:43:10|10984.47|10984.47|10984.47|10984.47|10984.47|10984.47|10984.47|10984.47|0
1633949010000|2021-10-11 10:43:30|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|0
1633949030000|2021-10-11 10:43:50|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|10983.16|0
1633949040000|2021-10-11 10:44:00|10983.8|10983.8|10983.8|10983.8|10983.8|10983.8|10983.8|10983.8|0
1633949050000|2021-10-11 10:44:10|10984.09|10984.09|10984.72|10984.72|10984.72|10984.72|10984.09|10984.09|0
1633949090000|2021-10-11 10:44:50|10983.77|10983.77|10983.77|10983.77|10983.77|10983.77|10983.3|10983.3|0
1633949100000|2021-10-11 10:45:00|10982.18|10982.18|10982.18|10982.18|10982.18|10982.18|10982.18|10982.18|0
1633949150000|2021-10-11 10:45:50|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|0
1633949190000|2021-10-11 10:46:30|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|0
1633949220000|2021-10-11 10:47:00|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|0
1633949230000|2021-10-11 10:47:10|10980.42|10980.42|10978.26|10978.26|10980.42|10980.42|10978.26|10978.26|0
1633949300000|2021-10-11 10:48:20|10976.66|10976.66|10975.93|10975.93|10976.66|10976.66|10975.93|10975.93|0
1633949310000|2021-10-11 10:48:30|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|0
1633949330000|2021-10-11 10:48:50|10973.18|10973.18|10973.18|10973.18|10973.18|10973.18|10973.18|10973.18|0
1633949370000|2021-10-11 10:49:30|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|0
1633949380000|2021-10-11 10:49:40|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|0
1633949390000|2021-10-11 10:49:50|10974.93|10974.93|10974.93|10974.93|10974.93|10974.93|10974.46|10974.46|0
1633949400000|2021-10-11 10:50:00|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|0
1633949410000|2021-10-11 10:50:10|10973.86|10973.86|10973.86|10973.86|10973.86|10973.86|10973.86|10973.86|0
1633949450000|2021-10-11 10:50:50|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|0
1633949470000|2021-10-11 10:51:10|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|10976.19|0
1633949490000|2021-10-11 10:51:30|10976.92|10976.92|10975.33|10975.33|10976.92|10976.92|10975.33|10975.33|0
1633949510000|2021-10-11 10:51:50|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|0
1633949530000|2021-10-11 10:52:10|10976.8|10976.8|10976.8|10976.8|10976.8|10976.8|10976.8|10976.8|0
1633949550000|2021-10-11 10:52:30|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|0
1633949590000|2021-10-11 10:53:10|10980.27|10980.27|10981.38|10981.38|10981.38|10981.38|10980.27|10980.27|0
1633949660000|2021-10-11 10:54:20|10981.86|10981.86|10981.86|10981.86|10981.86|10981.86|10981.86|10981.86|0
1633949700000|2021-10-11 10:55:00|10980.26|10980.26|10977.08|10977.08|10980.26|10980.26|10977.08|10977.08|0
1633949710000|2021-10-11 10:55:10|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|0
1633949740000|2021-10-11 10:55:40|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|0
1633949760000|2021-10-11 10:56:00|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|0
1633949780000|2021-10-11 10:56:20|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|0
1633949870000|2021-10-11 10:57:50|10973.48|10973.48|10971.9|10971.9|10973.48|10973.48|10971.9|10971.9|0
1633949880000|2021-10-11 10:58:00|10970.62|10970.62|10971.1|10971.1|10971.1|10971.1|10970.62|10970.62|0
1633949940000|2021-10-11 10:59:00|10970.15|10970.15|10970.15|10970.15|10970.15|10970.15|10970.15|10970.15|0
1633949970000|2021-10-11 10:59:30|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|0
1633949990000|2021-10-11 10:59:50|10968.08|10968.08|10968.08|10968.08|10968.08|10968.08|10968.08|10968.08|0
1633950000000|2021-10-11 11:00:00|10967.6|10967.6|10965.92|10965.92|10967.6|10967.6|10965.92|10965.92|0
1633950020000|2021-10-11 11:00:20|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|0
1633950030000|2021-10-11 11:00:30|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|10964.71|0
1633950060000|2021-10-11 11:01:00|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|0
1633950110000|2021-10-11 11:01:50|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|0
1633950160000|2021-10-11 11:02:40|10957.68|10957.68|10957.68|10957.68|10957.68|10957.68|10957.68|10957.68|0
1633950180000|2021-10-11 11:03:00|10958.16|10958.16|10958.16|10958.16|10958.16|10958.16|10958.16|10958.16|0
1633950210000|2021-10-11 11:03:30|10959.76|10959.76|10959.76|10959.76|10959.76|10959.76|10959.76|10959.76|0
1633950270000|2021-10-11 11:04:30|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|10958.33|0
1633950280000|2021-10-11 11:04:40|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|0
1633950290000|2021-10-11 11:04:50|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|0
1633950350000|2021-10-11 11:05:50|10957.43|10957.43|10958.07|10958.07|10958.07|10958.07|10957.43|10957.43|0
1633950370000|2021-10-11 11:06:10|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|0
1633950400000|2021-10-11 11:06:40|10954.4|10954.4|10955.51|10955.51|10955.51|10955.51|10954.4|10954.4|0
1633950410000|2021-10-11 11:06:50|10957.11|10957.11|10958.7|10958.7|10958.7|10958.7|10957.11|10957.11|0
1633950420000|2021-10-11 11:07:00|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|0
1633950430000|2021-10-11 11:07:10|10959.91|10959.91|10960.65|10960.65|10960.65|10960.65|10959.91|10959.91|0
1633950450000|2021-10-11 11:07:30|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|0
1633950470000|2021-10-11 11:07:50|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|10962.98|0
1633950490000|2021-10-11 11:08:10|10959.31|10959.31|10958.83|10958.83|10959.31|10959.31|10958.83|10958.83|0
1633950520000|2021-10-11 11:08:40|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|0
1633950580000|2021-10-11 11:09:40|10957.88|10957.88|10957.15|10957.15|10957.88|10957.88|10957.15|10957.15|0
1633950660000|2021-10-11 11:11:00|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|10956.2|0
1633950670000|2021-10-11 11:11:10|10955.24|10955.24|10952.05|10952.05|10955.24|10955.24|10952.05|10952.05|0
1633950700000|2021-10-11 11:11:40|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|0
1633950760000|2021-10-11 11:12:40|10952.7|10952.7|10953.17|10953.17|10953.17|10953.17|10952.7|10952.7|0
1633950790000|2021-10-11 11:13:10|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|10952.7|0
1633950880000|2021-10-11 11:14:40|10953.17|10953.17|10956.36|10956.36|10956.36|10956.36|10953.17|10953.17|0
1633950890000|2021-10-11 11:14:50|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|0
1633950910000|2021-10-11 11:15:10|10956.36|10956.36|10959|10959|10959|10959|10956.36|10956.36|0
1633950940000|2021-10-11 11:15:40|10959.29|10959.29|10959.29|10959.29|10959.29|10959.29|10959.29|10959.29|0
1633950970000|2021-10-11 11:16:10|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|0
1633950980000|2021-10-11 11:16:20|10961.13|10961.13|10961.13|10961.13|10961.13|10961.13|10961.13|10961.13|0
1633950990000|2021-10-11 11:16:30|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|0
1633951080000|2021-10-11 11:18:00|10962.37|10962.37|10968.75|10968.75|10968.75|10968.75|10962.37|10962.37|0
1633951090000|2021-10-11 11:18:10|10967.15|10967.15|10966.68|10966.68|10967.15|10967.15|10966.68|10966.68|0
1633951140000|2021-10-11 11:19:00|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1633951230000|2021-10-11 11:20:30|10969.85|10969.85|10969.85|10969.85|10969.85|10969.85|10969.85|10969.85|0
1633951240000|2021-10-11 11:20:40|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|0
1633951250000|2021-10-11 11:20:50|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|0
1633951270000|2021-10-11 11:21:10|10977.38|10977.38|10977.96|10977.96|10977.96|10977.96|10977.38|10977.38|0
1633951420000|2021-10-11 11:23:40|10980.03|10980.03|10980.03|10980.03|10980.03|10980.03|10980.03|10980.03|0
1633951520000|2021-10-11 11:25:20|10981.14|10981.14|10980.03|10980.03|10981.14|10981.14|10980.03|10980.03|0
1633951550000|2021-10-11 11:25:50|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|0
1633951590000|2021-10-11 11:26:30|10979.03|10979.03|10979.03|10979.03|10979.03|10979.03|10979.03|10979.03|0
1633951600000|2021-10-11 11:26:40|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|10980.14|0
1633951650000|2021-10-11 11:27:30|10980.31|10980.31|10979.54|10979.54|10980.31|10980.31|10979.36|10979.36|0
1633951660000|2021-10-11 11:27:40|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|0
1633951750000|2021-10-11 11:29:10|10979.54|10979.54|10979.54|10979.54|10979.54|10979.54|10979.54|10979.54|0
1633951760000|2021-10-11 11:29:20|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|0
1633951780000|2021-10-11 11:29:40|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|10976.35|0
1633951800000|2021-10-11 11:30:00|10977.95|10977.95|10977.85|10977.85|10977.95|10977.95|10977.21|10977.21|0
1633951830000|2021-10-11 11:30:30|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|0
1633951860000|2021-10-11 11:31:00|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|0
1633951960000|2021-10-11 11:32:40|10978.33|10978.33|10979.43|10979.43|10979.43|10979.43|10978.33|10978.33|0
1633951980000|2021-10-11 11:33:00|10978.96|10978.96|10979.91|10979.91|10979.91|10979.91|10978.96|10978.96|0
1633952030000|2021-10-11 11:33:50|10978.8|10978.8|10979.91|10979.91|10979.91|10979.91|10978.8|10978.8|0
1633952060000|2021-10-11 11:34:20|10981.51|10981.51|10979.91|10979.91|10981.51|10981.51|10979.91|10979.91|0
1633952090000|2021-10-11 11:34:50|10980.64|10980.64|10981.38|10981.38|10981.38|10981.38|10980.64|10980.64|0
1633952120000|2021-10-11 11:35:20|10980.64|10980.64|10980.64|10980.64|10980.64|10980.64|10980.64|10980.64|0
1633952230000|2021-10-11 11:37:10|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|0
1633952390000|2021-10-11 11:39:50|10978.1|10978.1|10978.57|10978.57|10978.57|10978.57|10978.1|10978.1|0
1633952440000|2021-10-11 11:40:40|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|10979.05|0
1633952510000|2021-10-11 11:41:50|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|0
1633952570000|2021-10-11 11:42:50|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|10979.44|0
1633952590000|2021-10-11 11:43:10|10977.84|10977.84|10976.25|10976.25|10977.84|10977.84|10976.25|10976.25|0
1633952690000|2021-10-11 11:44:50|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|10975.29|0
1633952700000|2021-10-11 11:45:00|10974.19|10974.19|10974.19|10974.19|10974.19|10974.19|10974.19|10974.19|0
1633952760000|2021-10-11 11:46:00|10973.71|10973.71|10970.52|10970.52|10973.71|10973.71|10970.52|10970.52|0
1633952780000|2021-10-11 11:46:20|10969.41|10969.41|10967.57|10967.57|10969.41|10969.41|10967.57|10967.57|0
1633952810000|2021-10-11 11:46:50|10968.05|10968.05|10968.05|10968.05|10968.05|10968.05|10968.05|10968.05|0
1633952840000|2021-10-11 11:47:20|10968.52|10968.52|10971.71|10971.71|10971.71|10971.71|10968.52|10968.52|0
1633952860000|2021-10-11 11:47:40|10973.18|10973.18|10976.37|10976.37|10976.37|10976.37|10973.18|10973.18|0
1633952940000|2021-10-11 11:49:00|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|0
1633953010000|2021-10-11 11:50:10|10972.7|10972.7|10971.11|10971.11|10972.7|10972.7|10971.11|10971.11|0
1633953080000|2021-10-11 11:51:20|10970.63|10970.63|10970.63|10970.63|10970.63|10970.63|10970.63|10970.63|0
1633953090000|2021-10-11 11:51:30|10969.04|10969.04|10969.04|10969.04|10969.04|10969.04|10969.04|10969.04|0
1633953150000|2021-10-11 11:52:30|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|10968.09|0
1633953160000|2021-10-11 11:52:40|10966.98|10966.98|10966.4|10966.4|10966.98|10966.98|10966.11|10966.11|0
1633953180000|2021-10-11 11:53:00|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|0
1633953190000|2021-10-11 11:53:10|10966.4|10966.4|10966.4|10966.4|10966.4|10966.4|10966.4|10966.4|0
1633953200000|2021-10-11 11:53:20|10966.88|10966.88|10965.28|10965.28|10966.88|10966.88|10965.28|10965.28|0
1633953220000|2021-10-11 11:53:40|10968.47|10968.47|10966.88|10966.88|10968.47|10968.47|10966.88|10966.88|0
1633953230000|2021-10-11 11:53:50|10965.28|10965.28|10965.28|10965.28|10965.28|10965.28|10965.28|10965.28|0
1633953310000|2021-10-11 11:55:10|10964.81|10964.81|10963.7|10963.7|10964.81|10964.81|10963.7|10963.7|0
1633953330000|2021-10-11 11:55:30|10962.1|10962.1|10962.1|10962.1|10962.1|10962.1|10962.1|10962.1|0
1633953350000|2021-10-11 11:55:50|10961|10961|10961|10961|10961|10961|10961|10961|0
1633953360000|2021-10-11 11:56:00|10961.47|10961.47|10959.17|10959.17|10961.47|10961.47|10959.17|10959.17|0
1633953370000|2021-10-11 11:56:10|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|0
1633953380000|2021-10-11 11:56:20|10957.59|10957.59|10957.11|10957.11|10957.59|10957.59|10957.11|10957.11|0
1633953400000|2021-10-11 11:56:40|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|0
1633953410000|2021-10-11 11:56:50|10956.48|10956.48|10955.37|10955.37|10956.48|10956.48|10955.37|10955.37|0
1633953430000|2021-10-11 11:57:10|10955.85|10955.85|10955.85|10955.85|10955.85|10955.85|10955.85|10955.85|0
1633953440000|2021-10-11 11:57:20|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|0
1633953460000|2021-10-11 11:57:40|10959.66|10959.66|10959.66|10959.66|10959.66|10959.66|10959.66|10959.66|0
1633953470000|2021-10-11 11:57:50|10960.14|10960.14|10960.14|10960.14|10960.14|10960.14|10960.14|10960.14|0
1633953480000|2021-10-11 11:58:00|10958.54|10958.54|10958.54|10958.54|10958.54|10958.54|10958.54|10958.54|0
1633953530000|2021-10-11 11:58:50|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|0
1633953550000|2021-10-11 11:59:10|10958.8|10958.8|10958.32|10958.32|10958.8|10958.8|10958.32|10958.32|0
1633953560000|2021-10-11 11:59:20|10957.22|10957.22|10955.14|10955.14|10957.22|10957.22|10955.14|10955.14|0
1633953570000|2021-10-11 11:59:30|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|0
1633953590000|2021-10-11 11:59:50|10954.89|10954.89|10954.89|10954.89|10954.89|10954.89|10954.89|10954.89|0
1633953610000|2021-10-11 12:00:10|10955.46|10955.46|10954.35|10954.35|10955.46|10955.46|10954.35|10954.35|0
1633953650000|2021-10-11 12:00:50|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|0
1633953660000|2021-10-11 12:01:00|10952.51|10952.51|10952.51|10952.51|10952.51|10952.51|10952.51|10952.51|0
1633953670000|2021-10-11 12:01:10|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|10951.65|0
1633953680000|2021-10-11 12:01:20|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|0
1633953700000|2021-10-11 12:01:40|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|0
1633953740000|2021-10-11 12:02:20|10948.47|10948.47|10946.4|10946.4|10948.47|10948.47|10946.4|10946.4|0
1633953750000|2021-10-11 12:02:30|10945.66|10945.66|10945.66|10945.66|10945.66|10945.66|10945.66|10945.66|0
1633953760000|2021-10-11 12:02:40|10945.95|10945.95|10944.48|10944.48|10945.95|10945.95|10944.48|10944.48|0
1633953780000|2021-10-11 12:03:00|10943.38|10943.38|10945.45|10945.45|10945.45|10945.45|10943.38|10943.38|0
1633953790000|2021-10-11 12:03:10|10943.85|10943.85|10942.64|10942.64|10943.85|10943.85|10942.64|10942.64|0
1633953830000|2021-10-11 12:03:50|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|10943.38|0
1633953850000|2021-10-11 12:04:10|10944.11|10944.11|10945.71|10945.71|10945.71|10945.71|10944.11|10944.11|0
1633953860000|2021-10-11 12:04:20|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|0
1633953870000|2021-10-11 12:04:30|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|0
1633953880000|2021-10-11 12:04:40|10942.68|10942.68|10940.84|10940.84|10942.68|10942.68|10940.84|10940.84|0
1633953900000|2021-10-11 12:05:00|10939.73|10939.73|10940.94|10940.94|10940.94|10940.94|10939.73|10939.73|0
1633953910000|2021-10-11 12:05:10|10941.52|10941.52|10944.7|10944.7|10944.7|10944.7|10941.52|10941.52|0
1633953920000|2021-10-11 12:05:20|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|10945.56|0
1633953930000|2021-10-11 12:05:30|10946.43|10946.43|10945.85|10945.85|10946.43|10946.43|10945.85|10945.85|0
1633953940000|2021-10-11 12:05:40|10945.56|10945.56|10946.3|10946.3|10946.3|10946.3|10945.56|10945.56|0
1633953960000|2021-10-11 12:06:00|10946.58|10946.58|10945.85|10945.85|10946.58|10946.58|10945.85|10945.85|0
1633953980000|2021-10-11 12:06:20|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|0
1633954010000|2021-10-11 12:06:50|10948.18|10948.18|10948.18|10948.18|10948.18|10948.18|10948.18|10948.18|0
1633954090000|2021-10-11 12:08:10|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|10946.58|0
1633954100000|2021-10-11 12:08:20|10944.9|10944.9|10940.2|10940.2|10945.14|10945.14|10939.62|10939.62|0
1633954110000|2021-10-11 12:08:30|10939.34|10939.34|10939.34|10939.34|10939.34|10939.34|10939.34|10939.34|0
1633954120000|2021-10-11 12:08:40|10937.12|10937.12|10940.31|10940.31|10940.31|10940.31|10937.12|10937.12|0
1633954140000|2021-10-11 12:09:00|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|10938.72|0
1633954220000|2021-10-11 12:10:20|10937.98|10937.98|10937.34|10937.34|10937.98|10937.98|10937.34|10937.34|0
1633954230000|2021-10-11 12:10:30|10936.07|10936.07|10936.07|10936.07|10936.07|10936.07|10936.07|10936.07|0
1633954240000|2021-10-11 12:10:40|10937.67|10937.67|10937.67|10937.67|10937.67|10937.67|10937.67|10937.67|0
1633954260000|2021-10-11 12:11:00|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|10938.82|0
1633954270000|2021-10-11 12:11:10|10939.29|10939.29|10939.29|10939.29|10939.29|10939.29|10939.29|10939.29|0
1633954280000|2021-10-11 12:11:20|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|0
1633954300000|2021-10-11 12:11:40|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|0
1633954310000|2021-10-11 12:11:50|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|0
1633954330000|2021-10-11 12:12:10|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|0
1633954360000|2021-10-11 12:12:40|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|10943.89|0
1633954370000|2021-10-11 12:12:50|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|0
1633954380000|2021-10-11 12:13:00|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|0
1633954400000|2021-10-11 12:13:20|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|0
1633954430000|2021-10-11 12:13:50|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|10942.31|0
1633954440000|2021-10-11 12:14:00|10942.79|10942.79|10942.88|10942.88|10943.52|10943.52|10942.79|10942.79|0
1633954450000|2021-10-11 12:14:10|10941.78|10941.78|10941.78|10941.78|10941.78|10941.78|10941.78|10941.78|0
1633954560000|2021-10-11 12:16:00|10942.35|10942.35|10943.95|10943.95|10943.95|10943.95|10942.35|10942.35|0
1633954570000|2021-10-11 12:16:10|10942.84|10942.84|10942.84|10942.84|10942.84|10942.84|10942.84|10942.84|0
1633954670000|2021-10-11 12:17:50|10941.73|10941.73|10941.73|10941.73|10941.73|10941.73|10941.73|10941.73|0
1633954680000|2021-10-11 12:18:00|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|0
1633954710000|2021-10-11 12:18:30|10941.73|10941.73|10941|10941|10941.73|10941.73|10941|10941|0
1633954850000|2021-10-11 12:20:50|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|10942.59|0
1633954860000|2021-10-11 12:21:00|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|0
1633954880000|2021-10-11 12:21:20|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|10944.92|0
1633954890000|2021-10-11 12:21:30|10946.03|10946.03|10946.03|10946.03|10946.03|10946.03|10946.03|10946.03|0
1633954910000|2021-10-11 12:21:50|10946.32|10946.32|10946.32|10946.32|10946.32|10946.32|10946.32|10946.32|0
1633954940000|2021-10-11 12:22:20|10947.56|10947.56|10948.03|10948.03|10948.03|10948.03|10947.56|10947.56|0
1633954960000|2021-10-11 12:22:40|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|0
1633954980000|2021-10-11 12:23:00|10950|10950|10950.6|10950.6|10950.6|10950.6|10950|10950|0
1633955010000|2021-10-11 12:23:30|10951.33|10951.33|10951.33|10951.33|10951.33|10951.33|10951.33|10951.33|0
1633955070000|2021-10-11 12:24:30|10951.93|10951.93|10952.52|10952.52|10952.52|10952.52|10951.93|10951.93|0
1633955090000|2021-10-11 12:24:50|10953|10953|10954.11|10954.11|10954.11|10954.11|10953|10953|0
1633955100000|2021-10-11 12:25:00|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|0
1633955110000|2021-10-11 12:25:10|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|0
1633955140000|2021-10-11 12:25:40|10959.83|10959.83|10961.42|10961.42|10961.42|10961.42|10959.83|10959.83|0
1633955150000|2021-10-11 12:25:50|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|0
1633955160000|2021-10-11 12:26:00|10963.49|10963.49|10963.49|10963.49|10963.49|10963.49|10963.49|10963.49|0
1633955200000|2021-10-11 12:26:40|10961.9|10961.9|10961.9|10961.9|10961.9|10961.9|10961.9|10961.9|0
1633955250000|2021-10-11 12:27:30|10960.3|10960.3|10960.3|10960.3|10960.3|10960.3|10960.3|10960.3|0
1633955370000|2021-10-11 12:29:30|10959.83|10959.83|10959.83|10959.83|10959.83|10959.83|10959.83|10959.83|0
1633955410000|2021-10-11 12:30:10|10958.23|10958.23|10959.83|10959.83|10959.83|10959.83|10958.23|10958.23|0
1633955460000|2021-10-11 12:31:00|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|0
1633955530000|2021-10-11 12:32:10|10961.04|10961.04|10961.04|10961.04|10961.04|10961.04|10961.04|10961.04|0
1633955540000|2021-10-11 12:32:20|10962.14|10962.14|10962.14|10962.14|10962.14|10962.14|10962.14|10962.14|0
1633955600000|2021-10-11 12:33:20|10963.09|10963.09|10966.29|10966.29|10966.29|10966.29|10963.09|10963.09|0
1633955700000|2021-10-11 12:35:00|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|0
1633955710000|2021-10-11 12:35:10|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|10969.95|0
1633955740000|2021-10-11 12:35:40|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|0
1633955790000|2021-10-11 12:36:30|10968.61|10968.61|10968.33|10968.33|10968.61|10968.61|10968.33|10968.33|0
1633955830000|2021-10-11 12:37:10|10967.37|10967.37|10967.37|10967.37|10967.37|10967.37|10967.37|10967.37|0
1633955930000|2021-10-11 12:38:50|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|0
1633955940000|2021-10-11 12:39:00|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|0
1633956030000|2021-10-11 12:40:30|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|0
1633956090000|2021-10-11 12:41:30|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|0
1633956120000|2021-10-11 12:42:00|10969.79|10969.79|10969.79|10969.79|10969.79|10969.79|10969.79|10969.79|0
1633956130000|2021-10-11 12:42:10|10970.37|10970.37|10971.49|10971.49|10971.96|10971.96|10970.37|10970.37|0
1633956320000|2021-10-11 12:45:20|10970.91|10970.91|10970.91|10970.91|10970.91|10970.91|10970.91|10970.91|0
1633956370000|2021-10-11 12:46:10|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|0
1633956380000|2021-10-11 12:46:20|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|10972.98|0
1633956410000|2021-10-11 12:46:50|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|0
1633956430000|2021-10-11 12:47:10|10972.5|10972.5|10968.83|10968.83|10972.5|10972.5|10968.83|10968.83|0
1633956440000|2021-10-11 12:47:20|10968.54|10968.54|10967.43|10967.43|10968.54|10968.54|10967.43|10967.43|0
1633956510000|2021-10-11 12:48:30|10967.91|10967.91|10967.91|10967.91|10967.91|10967.91|10967.91|10967.91|0
1633956520000|2021-10-11 12:48:40|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|0
1633956530000|2021-10-11 12:48:50|10969.49|10969.49|10972.82|10972.82|10972.82|10972.82|10969.49|10969.49|0
1633956560000|2021-10-11 12:49:20|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|0
1633956660000|2021-10-11 12:51:00|10969.63|10969.63|10969.63|10969.63|10969.63|10969.63|10969.63|10969.63|0
1633956680000|2021-10-11 12:51:20|10970.73|10970.73|10971.84|10971.84|10971.84|10971.84|10970.73|10970.73|0
1633956690000|2021-10-11 12:51:30|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|0
1633956740000|2021-10-11 12:52:20|10973.68|10973.68|10974.79|10974.79|10974.79|10974.79|10973.68|10973.68|0
1633956750000|2021-10-11 12:52:30|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|0
1633956760000|2021-10-11 12:52:40|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|10974.66|0
1633956830000|2021-10-11 12:53:50|10975.26|10975.26|10975.38|10975.38|10975.85|10975.85|10975.26|10975.26|0
1633956860000|2021-10-11 12:54:20|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|0
1633956880000|2021-10-11 12:54:40|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|0
1633956900000|2021-10-11 12:55:00|10976.71|10976.71|10978.31|10978.31|10978.31|10978.31|10976.71|10976.71|0
1633956910000|2021-10-11 12:55:10|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1633956980000|2021-10-11 12:56:20|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|0
1633957010000|2021-10-11 12:56:50|10979.04|10979.04|10979.04|10979.04|10979.04|10979.04|10979.04|10979.04|0
1633957020000|2021-10-11 12:57:00|10980.64|10980.64|10979.31|10979.31|10980.64|10980.64|10979.31|10979.31|0
1633957040000|2021-10-11 12:57:20|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|0
1633957060000|2021-10-11 12:57:40|10978.49|10978.49|10978.49|10978.49|10978.49|10978.49|10978.49|10978.49|0
1633957200000|2021-10-11 13:00:00|10979.22|10979.22|10978.49|10978.49|10979.22|10979.22|10978.49|10978.49|0
1633957230000|2021-10-11 13:00:30|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|0
1633957240000|2021-10-11 13:00:40|10979.07|10979.07|10979.54|10979.54|10979.54|10979.54|10979.07|10979.07|0
1633957260000|2021-10-11 13:01:00|10981.76|10981.76|10982.23|10982.23|10982.23|10982.23|10981.76|10981.76|0
1633957310000|2021-10-11 13:01:50|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|0
1633957340000|2021-10-11 13:02:20|10985.42|10985.42|10985.42|10985.42|10985.42|10985.42|10985.42|10985.42|0
1633957350000|2021-10-11 13:02:30|10984.95|10984.95|10985.42|10985.42|10985.42|10985.42|10984.95|10984.95|0
1633957420000|2021-10-11 13:03:40|10985.14|10985.14|10986.73|10986.73|10986.73|10986.73|10985.14|10985.14|0
1633957430000|2021-10-11 13:03:50|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1633957440000|2021-10-11 13:04:00|10985.87|10985.87|10985.87|10985.87|10985.87|10985.87|10985.87|10985.87|0
1633957460000|2021-10-11 13:04:20|10986.44|10986.44|10991.23|10991.23|10991.23|10991.23|10986.44|10986.44|0
1633957470000|2021-10-11 13:04:30|10989.63|10989.63|10991.23|10991.23|10991.23|10991.23|10989.63|10989.63|0
1633957530000|2021-10-11 13:05:30|10991.71|10991.71|10992.18|10992.18|10992.18|10992.18|10991.71|10991.71|0
1633957550000|2021-10-11 13:05:50|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|0
1633957630000|2021-10-11 13:07:10|10993.58|10993.58|10993.58|10993.58|10993.58|10993.58|10993.58|10993.58|0
1633957670000|2021-10-11 13:07:50|10994.31|10994.31|10993.58|10993.58|10994.31|10994.31|10993.58|10993.58|0
1633957680000|2021-10-11 13:08:00|10994.53|10994.53|10995.64|10995.64|10995.64|10995.64|10994.53|10994.53|0
1633957700000|2021-10-11 13:08:20|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|0
1633957740000|2021-10-11 13:09:00|10996.69|10996.69|10998.28|10998.28|10998.28|10998.28|10996.69|10996.69|0
1633957800000|2021-10-11 13:10:00|10998.76|10998.76|11000.83|11000.83|11000.83|11000.83|10998.76|10998.76|0
1633957840000|2021-10-11 13:10:40|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|0
1633957860000|2021-10-11 13:11:00|10999.52|10999.52|11003.19|11003.19|11003.19|11003.19|10999.52|10999.52|0
1633957870000|2021-10-11 13:11:10|11004.79|11004.79|11008.45|11008.45|11008.45|11008.45|11004.79|11004.79|0
1633957980000|2021-10-11 13:13:00|11010.04|11010.04|11010.51|11010.51|11010.51|11010.51|11010.04|11010.04|0
1633958010000|2021-10-11 13:13:30|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|11010.99|0
1633958040000|2021-10-11 13:14:00|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|11012.77|0
1633958060000|2021-10-11 13:14:20|11013.35|11013.35|11014.94|11014.94|11014.94|11014.94|11013.35|11013.35|0
1633958070000|2021-10-11 13:14:30|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|0
1633958090000|2021-10-11 13:14:50|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|0
1633958190000|2021-10-11 13:16:30|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|0
1633958200000|2021-10-11 13:16:40|11019|11019|11018.37|11018.37|11019|11019|11017.89|11017.89|0
1633958220000|2021-10-11 13:17:00|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|11019.48|0
1633958230000|2021-10-11 13:17:10|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|0
1633958250000|2021-10-11 13:17:30|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|0
1633958260000|2021-10-11 13:17:40|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|0
1633958270000|2021-10-11 13:17:50|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|0
1633958340000|2021-10-11 13:19:00|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|0
1633958360000|2021-10-11 13:19:20|11020.73|11020.73|11021.68|11021.68|11021.68|11021.68|11020.73|11020.73|0
1633958390000|2021-10-11 13:19:50|11021.2|11021.2|11021.2|11021.2|11021.2|11021.2|11021.2|11021.2|0
1633958400000|2021-10-11 13:20:00|11024.4|11024.4|11024.4|11024.4|11024.4|11024.4|11024.4|11024.4|0
1633958490000|2021-10-11 13:21:30|11023.92|11023.92|11022.87|11022.87|11023.92|11023.92|11022.87|11022.87|0
1633958500000|2021-10-11 13:21:40|11021.27|11021.27|11021.27|11021.27|11021.27|11021.27|11021.27|11021.27|0
1633958530000|2021-10-11 13:22:10|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|0
1633958640000|2021-10-11 13:24:00|11021.53|11021.53|11021.53|11021.53|11021.53|11021.53|11021.53|11021.53|0
1633958700000|2021-10-11 13:25:00|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|0
1633958740000|2021-10-11 13:25:40|11022.74|11022.74|11024.34|11024.34|11024.34|11024.34|11022.74|11022.74|0
1633958760000|2021-10-11 13:26:00|11023.86|11023.86|11020.67|11020.67|11023.86|11023.86|11020.67|11020.67|0
1633958780000|2021-10-11 13:26:20|11019.56|11019.56|11017.35|11017.35|11019.56|11019.56|11017.35|11017.35|0
1633958790000|2021-10-11 13:26:30|11018.45|11018.45|11018.45|11018.45|11018.45|11018.45|11018.45|11018.45|0
1633958840000|2021-10-11 13:27:20|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|11021.64|0
1633958850000|2021-10-11 13:27:30|11021.36|11021.36|11021.64|11021.64|11021.64|11021.64|11021.36|11021.36|0
1633958890000|2021-10-11 13:28:10|11021.93|11021.93|11021.93|11021.93|11021.93|11021.93|11021.93|11021.93|0
1633958990000|2021-10-11 13:29:50|11022.57|11022.57|11025.71|11025.71|11025.71|11025.71|11022.57|11022.57|0
1633959000000|2021-10-11 13:30:00|11024.11|11024.11|11024.11|11024.11|11024.11|11024.11|11024.11|11024.11|0
1633959010000|2021-10-11 13:30:10|11022.69|11022.69|11022.97|11022.97|11022.97|11022.97|11022.69|11022.69|0
1633959020000|2021-10-11 13:30:20|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|0
1633959030000|2021-10-11 13:30:30|11020.42|11020.42|11020.42|11020.42|11020.42|11020.42|11020.42|11020.42|0
1633959040000|2021-10-11 13:30:40|11019.78|11019.78|11017.24|11017.24|11019.78|11019.78|11017.24|11017.24|0
1633959050000|2021-10-11 13:30:50|11016.13|11016.13|11012.46|11012.46|11016.13|11016.13|11010.87|11010.87|0
1633959060000|2021-10-11 13:31:00|11011.31|11011.31|11011.95|11011.95|11012.91|11012.91|11011.31|11011.31|0
1633959080000|2021-10-11 13:31:20|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|0
1633959100000|2021-10-11 13:31:40|11010.53|11010.53|11007.82|11007.82|11010.53|11010.53|11007.82|11007.82|0
1633959120000|2021-10-11 13:32:00|11014.8|11014.8|11011.61|11011.61|11014.8|11014.8|11011.61|11011.61|0
1633959130000|2021-10-11 13:32:10|11010.88|11010.88|11009.45|11009.45|11010.88|11010.88|11009.45|11009.45|0
1633959140000|2021-10-11 13:32:20|11009.92|11009.92|11015.19|11015.19|11015.19|11015.19|11009.92|11009.92|0
1633959150000|2021-10-11 13:32:30|11015.47|11015.47|11019.13|11019.13|11019.13|11019.13|11015.47|11015.47|0
1633959170000|2021-10-11 13:32:50|11020.24|11020.24|11022.41|11022.41|11022.41|11022.41|11020.24|11020.24|0
1633959180000|2021-10-11 13:33:00|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|0
1633959210000|2021-10-11 13:33:30|11024.57|11024.57|11037.45|11037.45|11037.45|11037.45|11024.57|11024.57|0
1633959220000|2021-10-11 13:33:40|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|11038.57|0
1633959230000|2021-10-11 13:33:50|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|0
1633959240000|2021-10-11 13:34:00|11040.83|11040.83|11042.43|11042.43|11042.43|11042.43|11040.83|11040.83|0
1633959260000|2021-10-11 13:34:20|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|0
1633959270000|2021-10-11 13:34:30|11042.43|11042.43|11041.85|11041.85|11042.43|11042.43|11041.85|11041.85|0
1633959280000|2021-10-11 13:34:40|11045.04|11045.04|11045.04|11045.04|11045.04|11045.04|11045.04|11045.04|0
1633959290000|2021-10-11 13:34:50|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|0
1633959300000|2021-10-11 13:35:00|11047.59|11047.59|11052.31|11052.31|11052.31|11052.31|11047.59|11047.59|0
1633959320000|2021-10-11 13:35:20|11051.83|11051.83|11047.05|11047.05|11051.83|11051.83|11045.45|11045.45|0
1633959330000|2021-10-11 13:35:30|11046.09|11046.09|11047.21|11047.21|11047.21|11047.21|11044.02|11044.02|0
1633959350000|2021-10-11 13:35:50|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|0
1633959370000|2021-10-11 13:36:10|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|0
1633959390000|2021-10-11 13:36:30|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|0
1633959400000|2021-10-11 13:36:40|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|0
1633959410000|2021-10-11 13:36:50|11040.99|11040.99|11041.46|11041.46|11041.46|11041.46|11040.99|11040.99|0
1633959420000|2021-10-11 13:37:00|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|0
1633959440000|2021-10-11 13:37:20|11038.27|11038.27|11037.8|11037.8|11038.27|11038.27|11037.8|11037.8|0
1633959480000|2021-10-11 13:38:00|11034.61|11034.61|11032.07|11032.07|11034.61|11034.61|11032.07|11032.07|0
1633959520000|2021-10-11 13:38:40|11030.92|11030.92|11031.21|11031.21|11031.21|11031.21|11030.92|11030.92|0
1633959550000|2021-10-11 13:39:10|11030.1|11030.1|11030.1|11030.1|11030.1|11030.1|11030.1|11030.1|0
1633959560000|2021-10-11 13:39:20|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|0
1633959620000|2021-10-11 13:40:20|11028.89|11028.89|11029.36|11029.36|11029.36|11029.36|11028.89|11028.89|0
1633959660000|2021-10-11 13:41:00|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|0
1633959670000|2021-10-11 13:41:10|11023.27|11023.27|11021.43|11021.43|11023.27|11023.27|11021.43|11021.43|0
1633959730000|2021-10-11 13:42:10|11020.83|11020.83|11020.83|11020.83|11020.83|11020.83|11020.83|11020.83|0
1633959740000|2021-10-11 13:42:20|11024.02|11024.02|11021.95|11021.95|11024.02|11024.02|11021.95|11021.95|0
1633959760000|2021-10-11 13:42:40|11020.36|11020.36|11020.36|11020.36|11020.36|11020.36|11020.36|11020.36|0
1633959790000|2021-10-11 13:43:10|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|11019.88|0
1633959840000|2021-10-11 13:44:00|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|0
1633959870000|2021-10-11 13:44:30|11018.93|11018.93|11018.45|11018.45|11018.93|11018.93|11018.45|11018.45|0
1633959880000|2021-10-11 13:44:40|11018.17|11018.17|11016.28|11016.28|11018.17|11018.17|11016.28|11016.28|0
1633959890000|2021-10-11 13:44:50|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|11015.81|0
1633959940000|2021-10-11 13:45:40|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|0
1633959950000|2021-10-11 13:45:50|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|0
1633959960000|2021-10-11 13:46:00|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|0
1633960050000|2021-10-11 13:47:30|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|0
1633960080000|2021-10-11 13:48:00|11010.92|11010.92|11013.09|11013.09|11013.09|11013.09|11010.92|11010.92|0
1633960110000|2021-10-11 13:48:30|11013.57|11013.57|11014.68|11014.68|11014.68|11014.68|11013.57|11013.57|0
1633960140000|2021-10-11 13:49:00|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|0
1633960150000|2021-10-11 13:49:10|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|0
1633960170000|2021-10-11 13:49:30|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|0
1633960180000|2021-10-11 13:49:40|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|0
1633960200000|2021-10-11 13:50:00|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|0
1633960210000|2021-10-11 13:50:10|11017.7|11017.7|11018.18|11018.18|11018.18|11018.18|11017.7|11017.7|0
1633960220000|2021-10-11 13:50:20|11017.31|11017.31|11020.5|11020.5|11020.5|11020.5|11017.31|11017.31|0
1633960230000|2021-10-11 13:50:30|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|0
1633960300000|2021-10-11 13:51:40|11021.83|11021.83|11021.83|11021.83|11021.83|11021.83|11021.83|11021.83|0
1633960360000|2021-10-11 13:52:40|11022.94|11022.94|11020.73|11020.73|11022.94|11022.94|11020.73|11020.73|0
1633960380000|2021-10-11 13:53:00|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|0
1633960390000|2021-10-11 13:53:10|11023.68|11023.68|11023.68|11023.68|11023.68|11023.68|11023.68|11023.68|0
1633960440000|2021-10-11 13:54:00|11024.27|11024.27|11024.75|11024.75|11024.75|11024.75|11024.27|11024.27|0
1633960450000|2021-10-11 13:54:10|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|0
1633960490000|2021-10-11 13:54:50|11027.46|11027.46|11027.46|11027.46|11027.46|11027.46|11027.46|11027.46|0
1633960530000|2021-10-11 13:55:30|11028.2|11028.2|11029.3|11029.3|11029.3|11029.3|11028.2|11028.2|0
1633960570000|2021-10-11 13:56:10|11032.49|11032.49|11032.11|11032.11|11033.7|11033.7|11032.11|11032.11|0
1633960600000|2021-10-11 13:56:40|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|0
1633960610000|2021-10-11 13:56:50|11033.99|11033.99|11033.52|11033.52|11033.99|11033.99|11033.52|11033.52|0
1633960620000|2021-10-11 13:57:00|11034.63|11034.63|11032.3|11032.3|11034.63|11034.63|11032.3|11032.3|0
1633960640000|2021-10-11 13:57:20|11030.09|11030.09|11031.21|11031.21|11031.21|11031.21|11030.09|11030.09|0
1633960650000|2021-10-11 13:57:30|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|0
1633960680000|2021-10-11 13:58:00|11031.84|11031.84|11028.65|11028.65|11031.84|11031.84|11028.65|11028.65|0
1633960690000|2021-10-11 13:58:10|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|0
1633960720000|2021-10-11 13:58:40|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|0
1633960740000|2021-10-11 13:59:00|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|0
1633960770000|2021-10-11 13:59:30|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|0
1633960790000|2021-10-11 13:59:50|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|0
1633960800000|2021-10-11 14:00:00|11027.05|11027.05|11027.53|11027.53|11027.53|11027.53|11027.05|11027.05|0
1633960850000|2021-10-11 14:00:50|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|0
1633960860000|2021-10-11 14:01:00|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|0
1633960910000|2021-10-11 14:01:50|11027.82|11027.82|11027.18|11027.18|11027.82|11027.82|11027.18|11027.18|0
1633960940000|2021-10-11 14:02:20|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|0
1633960960000|2021-10-11 14:02:40|11027.44|11027.44|11025.84|11025.84|11027.44|11027.44|11025.84|11025.84|0
1633961010000|2021-10-11 14:03:30|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|0
1633961040000|2021-10-11 14:04:00|11027.15|11027.15|11027.63|11027.63|11027.63|11027.63|11027.15|11027.15|0
1633961050000|2021-10-11 14:04:10|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|0
1633961060000|2021-10-11 14:04:20|11031.29|11031.29|11031.29|11031.29|11031.29|11031.29|11031.29|11031.29|0
1633961100000|2021-10-11 14:05:00|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|0
1633961160000|2021-10-11 14:06:00|11036.49|11036.49|11039.11|11039.11|11039.11|11039.11|11036.49|11036.49|0
1633961220000|2021-10-11 14:07:00|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|0
1633961250000|2021-10-11 14:07:30|11036.78|11036.78|11036.78|11036.78|11036.78|11036.78|11036.78|11036.78|0
1633961260000|2021-10-11 14:07:40|11036.18|11036.18|11035.54|11035.54|11036.18|11036.18|11035.54|11035.54|0
1633961270000|2021-10-11 14:07:50|11035.83|11035.83|11035.36|11035.36|11035.83|11035.83|11035.36|11035.36|0
1633961290000|2021-10-11 14:08:10|11035.93|11035.93|11036.22|11036.22|11036.22|11036.22|11035.93|11035.93|0
1633961300000|2021-10-11 14:08:20|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|0
1633961360000|2021-10-11 14:09:20|11035.73|11035.73|11035.26|11035.26|11035.73|11035.73|11035.26|11035.26|0
1633961370000|2021-10-11 14:09:30|11036.85|11036.85|11034.78|11034.78|11036.85|11036.85|11034.78|11034.78|0
1633961380000|2021-10-11 14:09:40|11037.97|11037.97|11039.5|11039.5|11039.5|11039.5|11037.97|11037.97|0
1633961390000|2021-10-11 14:09:50|11040.91|11040.91|11043.55|11043.55|11043.55|11043.55|11040.91|11040.91|0
1633961400000|2021-10-11 14:10:00|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|11044.98|0
1633961410000|2021-10-11 14:10:10|11045.46|11045.46|11048.65|11048.65|11048.65|11048.65|11045.46|11045.46|0
1633961420000|2021-10-11 14:10:20|11049.12|11049.12|11049.86|11049.86|11049.86|11049.86|11049.12|11049.12|0
1633961430000|2021-10-11 14:10:30|11050.59|11050.59|11053.04|11053.04|11053.04|11053.04|11050.59|11050.59|0
1633961460000|2021-10-11 14:11:00|11052.56|11052.56|11049.08|11049.08|11052.56|11052.56|11049.08|11049.08|0
1633961470000|2021-10-11 14:11:10|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|0
1633961490000|2021-10-11 14:11:30|11044.94|11044.94|11046.54|11046.54|11046.54|11046.54|11044.94|11044.94|0
1633961510000|2021-10-11 14:11:50|11047.27|11047.27|11047.27|11047.27|11047.27|11047.27|11047.27|11047.27|0
1633961530000|2021-10-11 14:12:10|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1633961540000|2021-10-11 14:12:20|11047.4|11047.4|11050.54|11050.54|11050.54|11050.54|11047.4|11047.4|0
1633961600000|2021-10-11 14:13:20|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|0
1633961630000|2021-10-11 14:13:50|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|0
1633961640000|2021-10-11 14:14:00|11052.49|11052.49|11053.22|11053.22|11053.22|11053.22|11052.49|11052.49|0
1633961650000|2021-10-11 14:14:10|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|0
1633961690000|2021-10-11 14:14:50|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|0
1633961700000|2021-10-11 14:15:00|11054.11|11054.11|11054.11|11054.11|11054.11|11054.11|11054.11|11054.11|0
1633961790000|2021-10-11 14:16:30|11054.71|11054.71|11054.71|11054.71|11054.71|11054.71|11054.71|11054.71|0
1633961800000|2021-10-11 14:16:40|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|0
1633961830000|2021-10-11 14:17:10|11058.63|11058.63|11053.22|11053.22|11058.63|11058.63|11053.22|11053.22|0
1633961840000|2021-10-11 14:17:20|11052.75|11052.75|11052.27|11052.27|11052.75|11052.75|11052.27|11052.27|0
1633961860000|2021-10-11 14:17:40|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|0
1633961870000|2021-10-11 14:17:50|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|0
1633961880000|2021-10-11 14:18:00|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|0
1633961900000|2021-10-11 14:18:20|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|11054.32|0
1633961920000|2021-10-11 14:18:40|11055.27|11055.27|11055.74|11055.74|11055.74|11055.74|11055.27|11055.27|0
1633961930000|2021-10-11 14:18:50|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|0
1633961960000|2021-10-11 14:19:20|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|0
1633961980000|2021-10-11 14:19:40|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|0
1633961990000|2021-10-11 14:19:50|11057.63|11057.63|11058.58|11058.58|11058.58|11058.58|11057.63|11057.63|0
1633962000000|2021-10-11 14:20:00|11058.87|11058.87|11066.98|11066.98|11066.98|11066.98|11058.87|11058.87|0
1633962010000|2021-10-11 14:20:10|11068.44|11068.44|11070.45|11070.45|11070.45|11070.45|11068.44|11068.44|0
1633962030000|2021-10-11 14:20:30|11070.92|11070.92|11071.52|11071.52|11071.52|11071.52|11070.92|11070.92|0
1633962050000|2021-10-11 14:20:50|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|0
1633962070000|2021-10-11 14:21:10|11071.67|11071.67|11072.15|11072.15|11072.15|11072.15|11071.67|11071.67|0
1633962080000|2021-10-11 14:21:20|11073.75|11073.75|11075.34|11075.34|11075.34|11075.34|11073.75|11073.75|0
1633962090000|2021-10-11 14:21:30|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|0
1633962130000|2021-10-11 14:22:10|11076.65|11076.65|11076.65|11076.65|11076.65|11076.65|11076.65|11076.65|0
1633962140000|2021-10-11 14:22:20|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|0
1633962150000|2021-10-11 14:22:30|11078.34|11078.34|11078.81|11078.81|11078.81|11078.81|11078.34|11078.34|0
1633962170000|2021-10-11 14:22:50|11079.1|11079.1|11079.1|11079.1|11079.1|11079.1|11079.1|11079.1|0
1633962190000|2021-10-11 14:23:10|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|0
1633962200000|2021-10-11 14:23:20|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|0
1633962230000|2021-10-11 14:23:50|11078.29|11078.29|11077.72|11077.72|11078.29|11078.29|11077.72|11077.72|0
1633962250000|2021-10-11 14:24:10|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|0
1633962270000|2021-10-11 14:24:30|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|11077.23|0
1633962420000|2021-10-11 14:27:00|11076.12|11076.12|11075.01|11075.01|11076.12|11076.12|11075.01|11075.01|0
1633962430000|2021-10-11 14:27:10|11073.9|11073.9|11073.9|11073.9|11073.9|11073.9|11073.9|11073.9|0
1633962450000|2021-10-11 14:27:30|11072.31|11072.31|11071.36|11071.36|11072.31|11072.31|11071.36|11071.36|0
1633962490000|2021-10-11 14:28:10|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|0
1633962560000|2021-10-11 14:29:20|11072.32|11072.32|11073.27|11073.27|11073.27|11073.27|11072.32|11072.32|0
1633962570000|2021-10-11 14:29:30|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|0
1633962630000|2021-10-11 14:30:30|11073.01|11073.01|11071.42|11071.42|11073.01|11073.01|11071.42|11071.42|0
1633962650000|2021-10-11 14:30:50|11070.94|11070.94|11070.21|11070.21|11070.94|11070.94|11070.21|11070.21|0
1633962660000|2021-10-11 14:31:00|11068.61|11068.61|11070.21|11070.21|11070.21|11070.21|11068.61|11068.61|0
1633962670000|2021-10-11 14:31:10|11069.73|11069.73|11067.54|11067.54|11069.73|11069.73|11067.54|11067.54|0
1633962680000|2021-10-11 14:31:20|11069.38|11069.38|11070.5|11070.5|11070.98|11070.98|11069.38|11069.38|0
1633962740000|2021-10-11 14:32:20|11069.4|11069.4|11070.99|11070.99|11070.99|11070.99|11069.4|11069.4|0
1633962770000|2021-10-11 14:32:50|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|0
1633962780000|2021-10-11 14:33:00|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|11068.92|0
1633962800000|2021-10-11 14:33:20|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|0
1633962890000|2021-10-11 14:34:50|11067.77|11067.77|11067.19|11067.19|11067.77|11067.77|11066.91|11066.91|0
1633962900000|2021-10-11 14:35:00|11067.93|11067.93|11068.66|11068.66|11068.66|11068.66|11067.93|11067.93|0
1633962980000|2021-10-11 14:36:20|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1633963030000|2021-10-11 14:37:10|11071.21|11071.21|11074.28|11074.28|11074.88|11074.88|11071.21|11071.21|0
1633963050000|2021-10-11 14:37:30|11074.76|11074.76|11074.76|11074.76|11074.76|11074.76|11074.76|11074.76|0
1633963100000|2021-10-11 14:38:20|11074.28|11074.28|11074.76|11074.76|11074.76|11074.76|11072.68|11072.68|0
1633963110000|2021-10-11 14:38:30|11075.39|11075.39|11078.57|11078.57|11078.57|11078.57|11075.39|11075.39|0
1633963120000|2021-10-11 14:38:40|11077.94|11077.94|11078.48|11078.48|11079.21|11079.21|11077.94|11077.94|0
1633963130000|2021-10-11 14:38:50|11077.2|11077.2|11078|11078|11078.48|11078.48|11077.2|11077.2|0
1633963140000|2021-10-11 14:39:00|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|0
1633963150000|2021-10-11 14:39:10|11078.1|11078.1|11078.1|11078.1|11078.1|11078.1|11078.1|11078.1|0
1633963170000|2021-10-11 14:39:30|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|0
1633963220000|2021-10-11 14:40:20|11077.1|11077.1|11071.56|11071.56|11077.1|11077.1|11071.56|11071.56|0
1633963230000|2021-10-11 14:40:30|11070.92|11070.92|11069.71|11069.71|11070.92|11070.92|11069.71|11069.71|0
1633963240000|2021-10-11 14:40:40|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|0
1633963270000|2021-10-11 14:41:10|11067.64|11067.64|11066.04|11066.04|11067.64|11067.64|11066.04|11066.04|0
1633963280000|2021-10-11 14:41:20|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|0
1633963290000|2021-10-11 14:41:30|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|0
1633963320000|2021-10-11 14:42:00|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|0
1633963330000|2021-10-11 14:42:10|11062.29|11062.29|11062.29|11062.29|11062.29|11062.29|11062.29|11062.29|0
1633963360000|2021-10-11 14:42:40|11061.81|11061.81|11061.81|11061.81|11061.81|11061.81|11061.81|11061.81|0
1633963410000|2021-10-11 14:43:30|11062.54|11062.54|11062.54|11062.54|11062.54|11062.54|11062.54|11062.54|0
1633963420000|2021-10-11 14:43:40|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|0
1633963430000|2021-10-11 14:43:50|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|0
1633963440000|2021-10-11 14:44:00|11060.95|11060.95|11058.16|11058.16|11060.95|11060.95|11058.16|11058.16|0
1633963450000|2021-10-11 14:44:10|11057.69|11057.69|11057.69|11057.69|11057.69|11057.69|11057.69|11057.69|0
1633963470000|2021-10-11 14:44:30|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|0
1633963490000|2021-10-11 14:44:50|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|0
1633963510000|2021-10-11 14:45:10|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|0
1633963530000|2021-10-11 14:45:30|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|11057.05|0
1633963540000|2021-10-11 14:45:40|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|0
1633963550000|2021-10-11 14:45:50|11057.21|11057.21|11057.78|11057.78|11057.78|11057.78|11057.21|11057.21|0
1633963570000|2021-10-11 14:46:10|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|0
1633963610000|2021-10-11 14:46:50|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|11058.8|0
1633963640000|2021-10-11 14:47:20|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|0
1633963700000|2021-10-11 14:48:20|11061.13|11061.13|11061.13|11061.13|11061.13|11061.13|11061.13|11061.13|0
1633963720000|2021-10-11 14:48:40|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|0
1633963760000|2021-10-11 14:49:20|11062.25|11062.25|11061.78|11061.78|11062.25|11062.25|11061.78|11061.78|0
1633963800000|2021-10-11 14:50:00|11062.25|11062.25|11064.8|11064.8|11064.8|11064.8|11062.25|11062.25|0
1633963820000|2021-10-11 14:50:20|11065.91|11065.91|11065.62|11065.62|11065.91|11065.91|11065.62|11065.62|0
1633963840000|2021-10-11 14:50:40|11065.91|11065.91|11066.19|11066.19|11066.19|11066.19|11065.91|11065.91|0
1633963860000|2021-10-11 14:51:00|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|0
1633963880000|2021-10-11 14:51:20|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|0
1633963910000|2021-10-11 14:51:50|11068.9|11068.9|11070.5|11070.5|11070.5|11070.5|11068.9|11068.9|0
1633963920000|2021-10-11 14:52:00|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|0
1633963950000|2021-10-11 14:52:30|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|0
1633963960000|2021-10-11 14:52:40|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|11066.28|0
1633963990000|2021-10-11 14:53:10|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|0
1633964030000|2021-10-11 14:53:50|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|0
1633964090000|2021-10-11 14:54:50|11069.79|11069.79|11069.15|11069.15|11069.79|11069.79|11069.15|11069.15|0
1633964120000|2021-10-11 14:55:20|11070.26|11070.26|11070.74|11070.74|11070.74|11070.74|11070.26|11070.26|0
1633964150000|2021-10-11 14:55:50|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1633964180000|2021-10-11 14:56:20|11073.45|11073.45|11073.45|11073.45|11073.45|11073.45|11073.45|11073.45|0
1633964190000|2021-10-11 14:56:30|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|0
1633964220000|2021-10-11 14:57:00|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1633964230000|2021-10-11 14:57:10|11076.63|11076.63|11077.58|11077.58|11077.58|11077.58|11076.63|11076.63|0
1633964300000|2021-10-11 14:58:20|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|11078.06|0
1633964350000|2021-10-11 14:59:10|11078.69|11078.69|11079.88|11079.88|11079.88|11079.88|11078.69|11078.69|0
1633964390000|2021-10-11 14:59:50|11079.6|11079.6|11079.38|11079.38|11079.6|11079.6|11078.65|11078.65|0
1633964400000|2021-10-11 15:00:00|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|0
1633964430000|2021-10-11 15:00:30|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|11080.96|0
1633964480000|2021-10-11 15:01:20|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|0
1633964500000|2021-10-11 15:01:40|11083.13|11083.13|11086.73|11086.73|11086.73|11086.73|11083.13|11083.13|0
1633964510000|2021-10-11 15:01:50|11087.84|11087.84|11088.57|11088.57|11088.57|11088.57|11087.84|11087.84|0
1633964530000|2021-10-11 15:02:10|11089.05|11089.05|11088.41|11088.41|11089.05|11089.05|11088.41|11088.41|0
1633964560000|2021-10-11 15:02:40|11088.99|11088.99|11088.99|11088.99|11088.99|11088.99|11088.99|11088.99|0
1633964570000|2021-10-11 15:02:50|11090.11|11090.11|11090.11|11090.11|11090.11|11090.11|11090.11|11090.11|0
1633964580000|2021-10-11 15:03:00|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|0
1633964600000|2021-10-11 15:03:20|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|0
1633964610000|2021-10-11 15:03:30|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|0
1633964640000|2021-10-11 15:04:00|11095.2|11095.2|11095.78|11095.78|11095.78|11095.78|11095.2|11095.2|0
1633964670000|2021-10-11 15:04:30|11096.73|11096.73|11096.73|11096.73|11096.73|11096.73|11096.73|11096.73|0
1633964680000|2021-10-11 15:04:40|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|0
1633964700000|2021-10-11 15:05:00|11097.68|11097.68|11098.89|11098.89|11098.89|11098.89|11097.68|11097.68|0
1633964720000|2021-10-11 15:05:20|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|0
1633964730000|2021-10-11 15:05:30|11100.96|11100.96|11101.44|11101.44|11101.44|11101.44|11100.96|11100.96|0
1633964750000|2021-10-11 15:05:50|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|0
1633964770000|2021-10-11 15:06:10|11103.98|11103.98|11102.56|11102.56|11103.98|11103.98|11102.56|11102.56|0
1633964790000|2021-10-11 15:06:30|11100.96|11100.96|11098.89|11098.89|11100.96|11100.96|11098.89|11098.89|0
1633964800000|2021-10-11 15:06:40|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|0
1633964850000|2021-10-11 15:07:30|11098.89|11098.89|11097.46|11097.46|11098.89|11098.89|11097.46|11097.46|0
1633964860000|2021-10-11 15:07:40|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|0
1633964870000|2021-10-11 15:07:50|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|0
1633964950000|2021-10-11 15:09:10|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|11097.94|0
1633964960000|2021-10-11 15:09:20|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|0
1633964980000|2021-10-11 15:09:40|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|0
1633965010000|2021-10-11 15:10:10|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|0
1633965050000|2021-10-11 15:10:50|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|0
1633965060000|2021-10-11 15:11:00|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|0
1633965070000|2021-10-11 15:11:10|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|0
1633965080000|2021-10-11 15:11:20|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|0
1633965100000|2021-10-11 15:11:40|11101.32|11101.32|11102.94|11102.94|11103.23|11103.23|11101.32|11101.32|0
1633965130000|2021-10-11 15:12:10|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|0
1633965210000|2021-10-11 15:13:30|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1633965260000|2021-10-11 15:14:20|11105.17|11105.17|11106.28|11106.28|11106.28|11106.28|11105.17|11105.17|0
1633965270000|2021-10-11 15:14:30|11107.39|11107.39|11106.28|11106.28|11107.39|11107.39|11106.28|11106.28|0
1633965280000|2021-10-11 15:14:40|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|0
1633965290000|2021-10-11 15:14:50|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|0
1633965310000|2021-10-11 15:15:10|11107.4|11107.4|11109|11109|11109|11109|11107.4|11107.4|0
1633965340000|2021-10-11 15:15:40|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|0
1633965360000|2021-10-11 15:16:00|11104.7|11104.7|11102.48|11102.48|11104.7|11104.7|11102.48|11102.48|0
1633965370000|2021-10-11 15:16:10|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1633965380000|2021-10-11 15:16:20|11101.37|11101.37|11101.37|11101.37|11101.37|11101.37|11101.37|11101.37|0
1633965400000|2021-10-11 15:16:40|11101.08|11101.08|11098.53|11098.53|11102.19|11102.19|11098.53|11098.53|0
1633965410000|2021-10-11 15:16:50|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|0
1633965420000|2021-10-11 15:17:00|11099.1|11099.1|11099.1|11099.1|11100.7|11100.7|11099.1|11099.1|0
1633965450000|2021-10-11 15:17:30|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|0
1633965460000|2021-10-11 15:17:40|11101.17|11101.17|11101.17|11101.17|11101.17|11101.17|11101.17|11101.17|0
1633965500000|2021-10-11 15:18:20|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|0
1633965510000|2021-10-11 15:18:30|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|0
1633965540000|2021-10-11 15:19:00|11101.75|11101.75|11101.15|11101.15|11101.75|11101.75|11101.15|11101.15|0
1633965600000|2021-10-11 15:20:00|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|0
1633965610000|2021-10-11 15:20:10|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|0
1633965620000|2021-10-11 15:20:20|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|0
1633965630000|2021-10-11 15:20:30|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|0
1633965660000|2021-10-11 15:21:00|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|0
1633965670000|2021-10-11 15:21:10|11100.07|11100.07|11100.64|11100.64|11100.64|11100.64|11100.07|11100.07|0
1633965700000|2021-10-11 15:21:40|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|0
1633965710000|2021-10-11 15:21:50|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|0
1633965720000|2021-10-11 15:22:00|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|0
1633965740000|2021-10-11 15:22:20|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1633965760000|2021-10-11 15:22:40|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|0
1633965780000|2021-10-11 15:23:00|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1633965800000|2021-10-11 15:23:20|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|0
1633965910000|2021-10-11 15:25:10|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|0
1633965940000|2021-10-11 15:25:40|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|0
1633965950000|2021-10-11 15:25:50|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|0
1633965990000|2021-10-11 15:26:30|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|11099.69|0
1633966010000|2021-10-11 15:26:50|11098.59|11098.59|11099.06|11099.06|11099.06|11099.06|11098.59|11098.59|0
1633966020000|2021-10-11 15:27:00|11097.47|11097.47|11095.88|11095.88|11097.47|11097.47|11095.88|11095.88|0
1633966030000|2021-10-11 15:27:10|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|0
1633966040000|2021-10-11 15:27:20|11097.47|11097.47|11095.87|11095.87|11097.47|11097.47|11095.87|11095.87|0
1633966080000|2021-10-11 15:28:00|11095.4|11095.4|11095.4|11095.4|11095.4|11095.4|11095.4|11095.4|0
1633966090000|2021-10-11 15:28:10|11095.87|11095.87|11095.4|11095.4|11095.87|11095.87|11095.4|11095.4|0
1633966110000|2021-10-11 15:28:30|11094.66|11094.66|11093.54|11093.54|11094.66|11094.66|11093.54|11093.54|0
1633966140000|2021-10-11 15:29:00|11091.95|11091.95|11090.35|11090.35|11091.95|11091.95|11090.35|11090.35|0
1633966150000|2021-10-11 15:29:10|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|0
1633966170000|2021-10-11 15:29:30|11089.24|11089.24|11092.98|11092.98|11092.98|11092.98|11089.24|11089.24|0
1633966180000|2021-10-11 15:29:40|11094.57|11094.57|11095.18|11095.18|11096.64|11096.64|11094.57|11094.57|0
1633966190000|2021-10-11 15:29:50|11093.99|11093.99|11091.7|11091.7|11093.99|11093.99|11091.7|11091.7|0
1634022900000|2021-10-12 07:15:00|10998.26|10998.26|10999.86|10999.86|10999.86|10999.86|10998.26|10998.26|0
1634022920000|2021-10-12 07:15:20|10999.28|10999.28|10993.04|10993.04|10999.28|10999.28|10993.04|10993.04|0
1634022930000|2021-10-12 07:15:30|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|0
1634022960000|2021-10-12 07:16:00|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|0
1634022980000|2021-10-12 07:16:20|10990.92|10990.92|10992.39|10992.39|10992.39|10992.39|10990.92|10990.92|0
1634022990000|2021-10-12 07:16:30|10995.58|10995.58|10993.98|10993.98|10995.58|10995.58|10993.98|10993.98|0
1634023010000|2021-10-12 07:16:50|10997.82|10997.82|10996.39|10996.39|10997.82|10997.82|10996.39|10996.39|0
1634023050000|2021-10-12 07:17:30|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|0
1634023060000|2021-10-12 07:17:40|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|0
1634023070000|2021-10-12 07:17:50|10996.83|10996.83|10997.47|10997.47|10997.47|10997.47|10996.83|10996.83|0
1634023080000|2021-10-12 07:18:00|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|0
1634023100000|2021-10-12 07:18:20|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|10997.34|0
1634023110000|2021-10-12 07:18:30|10996.23|10996.23|10997.34|10997.34|10997.34|10997.34|10996.23|10996.23|0
1634023130000|2021-10-12 07:18:50|10995.87|10995.87|10992.68|10992.68|10995.87|10995.87|10992.68|10992.68|0
1634023140000|2021-10-12 07:19:00|10990.58|10990.58|10992.94|10992.94|10992.94|10992.94|10989.63|10989.63|0
1634023150000|2021-10-12 07:19:10|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1634023190000|2021-10-12 07:19:50|10992.94|10992.94|10992.94|10992.94|10992.94|10992.94|10992.94|10992.94|0
1634023200000|2021-10-12 07:20:00|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|10993.67|0
1634023220000|2021-10-12 07:20:20|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1634023230000|2021-10-12 07:20:30|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|0
1634023260000|2021-10-12 07:21:00|10986.77|10986.77|10985.56|10985.56|10986.77|10986.77|10985.56|10985.56|0
1634023290000|2021-10-12 07:21:30|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|0
1634023320000|2021-10-12 07:22:00|10980.41|10980.41|10981.52|10981.52|10981.52|10981.52|10980.41|10980.41|0
1634023360000|2021-10-12 07:22:40|10980.05|10980.05|10980.05|10980.05|10980.05|10980.05|10980.05|10980.05|0
1634023390000|2021-10-12 07:23:10|10979.58|10979.58|10980.53|10980.53|10980.53|10980.53|10979.58|10979.58|0
1634023400000|2021-10-12 07:23:20|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1634023410000|2021-10-12 07:23:30|10984.04|10984.04|10984.04|10984.04|10984.04|10984.04|10984.04|10984.04|0
1634023420000|2021-10-12 07:23:40|10988.83|10988.83|10992.51|10992.51|10992.51|10992.51|10988.83|10988.83|0
1634023460000|2021-10-12 07:24:20|10990.92|10990.92|10990.92|10990.92|10990.92|10990.92|10990.92|10990.92|0
1634023500000|2021-10-12 07:25:00|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|10988.68|0
1634023510000|2021-10-12 07:25:10|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|10987.49|0
1634023520000|2021-10-12 07:25:20|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|0
1634023530000|2021-10-12 07:25:30|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|0
1634023540000|2021-10-12 07:25:40|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|0
1634023550000|2021-10-12 07:25:50|10990.46|10990.46|10989.73|10989.73|10990.46|10990.46|10989.73|10989.73|0
1634023570000|2021-10-12 07:26:10|10992.92|10992.92|10994.03|10994.03|10994.03|10994.03|10992.92|10992.92|0
1634023580000|2021-10-12 07:26:20|10995.76|10995.76|10996.71|10996.71|10996.71|10996.71|10995.76|10995.76|0
1634023700000|2021-10-12 07:28:20|10997.86|10997.86|10997.86|10997.86|10997.86|10997.86|10997.86|10997.86|0
1634023720000|2021-10-12 07:28:40|10999.77|10999.77|11003.09|11003.09|11003.09|11003.09|10999.77|10999.77|0
1634023730000|2021-10-12 07:28:50|11004.69|11004.69|11004.69|11004.69|11004.69|11004.69|11004.69|11004.69|0
1634023740000|2021-10-12 07:29:00|11003.58|11003.58|11002.47|11002.47|11003.58|11003.58|11002.47|11002.47|0
1634023750000|2021-10-12 07:29:10|11001.36|11001.36|11000.41|11000.41|11001.36|11001.36|11000.41|11000.41|0
1634023760000|2021-10-12 07:29:20|10999.68|10999.68|10999.68|10999.68|10999.68|10999.68|10999.68|10999.68|0
1634023770000|2021-10-12 07:29:30|11001.58|11001.58|11001.58|11001.58|11001.58|11001.58|11001.58|11001.58|0
1634023790000|2021-10-12 07:29:50|10999.04|10999.04|11000.46|11000.46|11000.46|11000.46|10999.04|10999.04|0
1634023840000|2021-10-12 07:30:40|10998.87|10998.87|10998.13|10998.13|10998.87|10998.87|10998.13|10998.13|0
1634023850000|2021-10-12 07:30:50|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|10998.42|0
1634023860000|2021-10-12 07:31:00|11003.21|11003.21|11007.13|11007.13|11007.13|11007.13|11002.47|11002.47|0
1634023880000|2021-10-12 07:31:20|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|0
1634023910000|2021-10-12 07:31:50|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|0
1634023930000|2021-10-12 07:32:10|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|0
1634023950000|2021-10-12 07:32:30|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|11006.24|0
1634024020000|2021-10-12 07:33:40|11007.84|11007.84|11008.12|11008.12|11008.12|11008.12|11007.84|11007.84|0
1634024030000|2021-10-12 07:33:50|11010.98|11010.98|11012.92|11012.92|11012.92|11012.92|11010.98|11010.98|0
1634024050000|2021-10-12 07:34:10|11015.14|11015.14|11019.93|11019.93|11019.93|11019.93|11015.14|11015.14|0
1634024100000|2021-10-12 07:35:00|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|11020.66|0
1634024110000|2021-10-12 07:35:10|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|0
1634024160000|2021-10-12 07:36:00|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|11020.44|0
1634024180000|2021-10-12 07:36:20|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|11017.25|0
1634024220000|2021-10-12 07:37:00|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|11019.09|0
1634024280000|2021-10-12 07:38:00|11020.93|11020.93|11022.04|11022.04|11022.04|11022.04|11020.93|11020.93|0
1634024340000|2021-10-12 07:39:00|11023.64|11023.64|11024.75|11024.75|11024.75|11024.75|11023.64|11023.64|0
1634024400000|2021-10-12 07:40:00|11028.41|11028.41|11028.89|11028.89|11028.89|11028.89|11027.94|11027.94|0
1634024460000|2021-10-12 07:41:00|11028.15|11028.15|11026.56|11026.56|11028.15|11028.15|11026.56|11026.56|0
1634024510000|2021-10-12 07:41:50|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|0
1634024610000|2021-10-12 07:43:30|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|0
1634024630000|2021-10-12 07:43:50|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|11027.42|0
1634024660000|2021-10-12 07:44:20|11026.31|11026.31|11018.98|11018.98|11026.31|11026.31|11018.98|11018.98|0
1634024690000|2021-10-12 07:44:50|11018.25|11018.25|11017.3|11017.3|11018.25|11018.25|11017.3|11017.3|0
1634024740000|2021-10-12 07:45:40|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|11015.7|0
1634024750000|2021-10-12 07:45:50|11019.37|11019.37|11018.25|11018.25|11019.84|11019.84|11018.25|11018.25|0
1634024760000|2021-10-12 07:46:00|11019.84|11019.84|11023.44|11023.44|11023.44|11023.44|11018.89|11018.89|0
1634024790000|2021-10-12 07:46:30|11024.39|11024.39|11024.39|11024.39|11024.39|11024.39|11024.39|11024.39|0
1634024830000|2021-10-12 07:47:10|11023.27|11023.27|11023.27|11023.27|11023.27|11023.27|11023.27|11023.27|0
1634024850000|2021-10-12 07:47:30|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|0
1634024930000|2021-10-12 07:48:50|11025|11025|11025|11025|11025|11025|11025|11025|0
1634024950000|2021-10-12 07:49:10|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|11026.6|0
1634024960000|2021-10-12 07:49:20|11027.33|11027.33|11028.93|11028.93|11028.93|11028.93|11027.33|11027.33|0
1634025000000|2021-10-12 07:50:00|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|11030.52|0
1634025040000|2021-10-12 07:50:40|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|0
1634025050000|2021-10-12 07:50:50|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|11028.19|0
1634025110000|2021-10-12 07:51:50|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|0
1634025120000|2021-10-12 07:52:00|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|0
1634025140000|2021-10-12 07:52:20|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|0
1634025160000|2021-10-12 07:52:40|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|0
1634025190000|2021-10-12 07:53:10|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|0
1634025200000|2021-10-12 07:53:20|11024.57|11024.57|11023.99|11023.99|11024.57|11024.57|11023.99|11023.99|0
1634025210000|2021-10-12 07:53:30|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|0
1634025230000|2021-10-12 07:53:50|11027.92|11027.92|11028.65|11028.65|11028.65|11028.65|11027.92|11027.92|0
1634025270000|2021-10-12 07:54:30|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|0
1634025300000|2021-10-12 07:55:00|11032.95|11032.95|11034.38|11034.38|11034.38|11034.38|11032.95|11032.95|0
1634025310000|2021-10-12 07:55:10|11035.85|11035.85|11036.32|11036.32|11036.32|11036.32|11035.85|11035.85|0
1634025340000|2021-10-12 07:55:40|11040.79|11040.79|11041.91|11041.91|11041.91|11041.91|11040.79|11040.79|0
1634025390000|2021-10-12 07:56:30|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|11040.8|0
1634025400000|2021-10-12 07:56:40|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|0
1634025440000|2021-10-12 07:57:20|11041.45|11041.45|11039.85|11039.85|11041.45|11041.45|11039.85|11039.85|0
1634025450000|2021-10-12 07:57:30|11039.12|11039.12|11039.12|11039.12|11039.12|11039.12|11039.12|11039.12|0
1634025460000|2021-10-12 07:57:40|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1634025480000|2021-10-12 07:58:00|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|0
1634025510000|2021-10-12 07:58:30|11036.9|11036.9|11038.09|11038.09|11038.09|11038.09|11036.9|11036.9|0
1634025540000|2021-10-12 07:59:00|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|0
1634025550000|2021-10-12 07:59:10|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|0
1634025590000|2021-10-12 07:59:50|11029.83|11029.83|11028.23|11028.23|11029.83|11029.83|11028.23|11028.23|0
1634025600000|2021-10-12 08:00:00|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|11033.02|0
1634025700000|2021-10-12 08:01:40|11033.59|11033.59|11033.31|11033.31|11033.59|11033.59|11033.31|11033.31|0
1634025750000|2021-10-12 08:02:30|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|11034.9|0
1634025780000|2021-10-12 08:03:00|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|0
1634025800000|2021-10-12 08:03:20|11038.14|11038.14|11037.19|11037.19|11038.14|11038.14|11037.19|11037.19|0
1634025820000|2021-10-12 08:03:40|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|0
1634025860000|2021-10-12 08:04:20|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|0
1634025880000|2021-10-12 08:04:40|11033.86|11033.86|11027.48|11027.48|11033.86|11033.86|11027.48|11027.48|0
1634025900000|2021-10-12 08:05:00|11026.53|11026.53|11025.95|11025.95|11026.53|11026.53|11025.95|11025.95|0
1634025970000|2021-10-12 08:06:10|11028.5|11028.5|11028.5|11028.5|11028.97|11028.97|11028.5|11028.5|0
1634025980000|2021-10-12 08:06:20|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|0
1634026020000|2021-10-12 08:07:00|11029.98|11029.98|11026.92|11026.92|11030.84|11030.84|11026.92|11026.92|0
1634026030000|2021-10-12 08:07:10|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|0
1634026060000|2021-10-12 08:07:40|11030.84|11030.84|11030.84|11030.84|11030.84|11030.84|11030.84|11030.84|0
1634026140000|2021-10-12 08:09:00|11027.65|11027.65|11028.29|11028.29|11028.29|11028.29|11027.65|11027.65|0
1634026160000|2021-10-12 08:09:20|11025.1|11025.1|11025.1|11025.1|11025.1|11025.1|11025.1|11025.1|0
1634026170000|2021-10-12 08:09:30|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|0
1634026190000|2021-10-12 08:09:50|11022.38|11022.38|11022.86|11022.86|11022.86|11022.86|11022.38|11022.38|0
1634026200000|2021-10-12 08:10:00|11023.96|11023.96|11024.44|11024.44|11024.44|11024.44|11023.96|11023.96|0
1634026220000|2021-10-12 08:10:20|11023.33|11023.33|11024.93|11024.93|11024.93|11024.93|11023.33|11023.33|0
1634026240000|2021-10-12 08:10:40|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|0
1634026250000|2021-10-12 08:10:50|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|0
1634026260000|2021-10-12 08:11:00|11022.22|11022.22|11023.34|11023.34|11023.82|11023.82|11022.22|11022.22|0
1634026270000|2021-10-12 08:11:10|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|11022.61|0
1634026290000|2021-10-12 08:11:30|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|0
1634026320000|2021-10-12 08:12:00|11028.99|11028.99|11029.57|11029.57|11029.57|11029.57|11028.99|11028.99|0
1634026410000|2021-10-12 08:13:30|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|0
1634026480000|2021-10-12 08:14:40|11026.86|11026.86|11026.13|11026.13|11026.86|11026.86|11026.13|11026.13|0
1634026490000|2021-10-12 08:14:50|11024.54|11024.54|11020.86|11020.86|11024.54|11024.54|11019.75|11019.75|0
1634026530000|2021-10-12 08:15:30|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|0
1634026540000|2021-10-12 08:15:40|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|0
1634026560000|2021-10-12 08:16:00|11027.07|11027.07|11027.07|11027.07|11027.07|11027.07|11027.07|11027.07|0
1634026570000|2021-10-12 08:16:10|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|0
1634026580000|2021-10-12 08:16:20|11026.43|11026.43|11026.43|11026.43|11026.43|11026.43|11026.43|11026.43|0
1634026610000|2021-10-12 08:16:50|11023.24|11023.24|11023.24|11023.24|11023.24|11023.24|11023.24|11023.24|0
1634026680000|2021-10-12 08:18:00|11022.12|11022.12|11021.64|11021.64|11022.12|11022.12|11021.64|11021.64|0
1634026720000|2021-10-12 08:18:40|11020.05|11020.05|11019.09|11019.09|11020.05|11020.05|11019.09|11019.09|0
1634026730000|2021-10-12 08:18:50|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|0
1634026740000|2021-10-12 08:19:00|11016.55|11016.55|11020.34|11020.34|11020.34|11020.34|11016.55|11016.55|0
1634026780000|2021-10-12 08:19:40|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|11021.94|0
1634026810000|2021-10-12 08:20:10|11020.34|11020.34|11020.34|11020.34|11020.34|11020.34|11020.34|11020.34|0
1634026820000|2021-10-12 08:20:20|11021.81|11021.81|11021.81|11021.81|11021.81|11021.81|11021.81|11021.81|0
1634026830000|2021-10-12 08:20:30|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|0
1634026840000|2021-10-12 08:20:40|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|0
1634026850000|2021-10-12 08:20:50|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|0
1634026900000|2021-10-12 08:21:40|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1634026910000|2021-10-12 08:21:50|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|0
1634026920000|2021-10-12 08:22:00|11032.55|11032.55|11035.87|11035.87|11035.87|11035.87|11032.55|11032.55|0
1634026930000|2021-10-12 08:22:10|11037.47|11037.47|11038.62|11038.62|11038.62|11038.62|11037.47|11037.47|0
1634026940000|2021-10-12 08:22:20|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|11039.35|0
1634026960000|2021-10-12 08:22:40|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|0
1634027020000|2021-10-12 08:23:40|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|0
1634027040000|2021-10-12 08:24:00|11034.82|11034.82|11035.56|11035.56|11035.56|11035.56|11034.82|11034.82|0
1634027050000|2021-10-12 08:24:10|11041.94|11041.94|11041.08|11041.08|11041.94|11041.94|11041.08|11041.08|0
1634027060000|2021-10-12 08:24:20|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|11042.56|0
1634027090000|2021-10-12 08:24:50|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|0
1634027110000|2021-10-12 08:25:10|11043.25|11043.25|11045.13|11045.13|11045.13|11045.13|11043.25|11043.25|0
1634027120000|2021-10-12 08:25:20|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|0
1634027130000|2021-10-12 08:25:30|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|0
1634027180000|2021-10-12 08:26:20|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|0
1634027190000|2021-10-12 08:26:30|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|0
1634027220000|2021-10-12 08:27:00|11042.5|11042.5|11037.71|11037.71|11042.5|11042.5|11037.71|11037.71|0
1634027280000|2021-10-12 08:28:00|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|0
1634027300000|2021-10-12 08:28:20|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|0
1634027340000|2021-10-12 08:29:00|11039.63|11039.63|11039.63|11039.63|11039.63|11039.63|11039.63|11039.63|0
1634027350000|2021-10-12 08:29:10|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1634027400000|2021-10-12 08:30:00|11038.63|11038.63|11038.79|11038.79|11038.79|11038.79|11038.16|11038.16|0
1634027430000|2021-10-12 08:30:30|11039.27|11039.27|11040.74|11040.74|11040.74|11040.74|11039.27|11039.27|0
1634027440000|2021-10-12 08:30:40|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|0
1634027520000|2021-10-12 08:32:00|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|0
1634027540000|2021-10-12 08:32:20|11035.95|11035.95|11034.8|11034.8|11035.95|11035.95|11034.8|11034.8|0
1634027590000|2021-10-12 08:33:10|11033.85|11033.85|11033.85|11033.85|11033.85|11033.85|11033.85|11033.85|0
1634027700000|2021-10-12 08:35:00|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|0
1634027720000|2021-10-12 08:35:20|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|0
1634027830000|2021-10-12 08:37:10|11037.77|11037.77|11039.37|11039.37|11039.37|11039.37|11037.77|11037.77|0
1634027890000|2021-10-12 08:38:10|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|0
1634027920000|2021-10-12 08:38:40|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|0
1634027950000|2021-10-12 08:39:10|11037.76|11037.76|11037.76|11037.76|11037.76|11037.76|11037.76|11037.76|0
1634027970000|2021-10-12 08:39:30|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|0
1634028000000|2021-10-12 08:40:00|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|0
1634028060000|2021-10-12 08:41:00|11039.96|11039.96|11041.43|11041.43|11041.43|11041.43|11039.96|11039.96|0
1634028070000|2021-10-12 08:41:10|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1634028100000|2021-10-12 08:41:40|11045.36|11045.36|11043.76|11043.76|11045.36|11045.36|11043.76|11043.76|0
1634028110000|2021-10-12 08:41:50|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|0
1634028130000|2021-10-12 08:42:10|11041.82|11041.82|11041.08|11041.08|11041.82|11041.82|11041.08|11041.08|0
1634028170000|2021-10-12 08:42:50|11040.79|11040.79|11040.22|11040.22|11040.79|11040.79|11040.22|11040.22|0
1634028200000|2021-10-12 08:43:20|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|0
1634028260000|2021-10-12 08:44:20|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|0
1634028300000|2021-10-12 08:45:00|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|0
1634028310000|2021-10-12 08:45:10|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1634028320000|2021-10-12 08:45:20|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|0
1634028330000|2021-10-12 08:45:30|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|0
1634028350000|2021-10-12 08:45:50|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|0
1634028400000|2021-10-12 08:46:40|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|0
1634028420000|2021-10-12 08:47:00|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|0
1634028460000|2021-10-12 08:47:40|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|0
1634028490000|2021-10-12 08:48:10|11043.53|11043.53|11041.93|11041.93|11043.53|11043.53|11041.93|11041.93|0
1634028540000|2021-10-12 08:49:00|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|0
1634028550000|2021-10-12 08:49:10|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1634028600000|2021-10-12 08:50:00|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|0
1634028610000|2021-10-12 08:50:10|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|11045.79|0
1634028620000|2021-10-12 08:50:20|11048.01|11048.01|11048.01|11048.01|11048.01|11048.01|11048.01|11048.01|0
1634028630000|2021-10-12 08:50:30|11049.6|11049.6|11050.55|11050.55|11050.55|11050.55|11049.6|11049.6|0
1634028660000|2021-10-12 08:51:00|11051.42|11051.42|11052.15|11052.15|11052.15|11052.15|11051.42|11051.42|0
1634028670000|2021-10-12 08:51:10|11052.75|11052.75|11053.85|11053.85|11053.85|11053.85|11052.75|11052.75|0
1634028680000|2021-10-12 08:51:20|11054.8|11054.8|11055.91|11055.91|11055.91|11055.91|11054.8|11054.8|0
1634028710000|2021-10-12 08:51:50|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|11056.39|0
1634028730000|2021-10-12 08:52:10|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|0
1634028750000|2021-10-12 08:52:30|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|0
1634028760000|2021-10-12 08:52:40|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|0
1634028770000|2021-10-12 08:52:50|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1634028790000|2021-10-12 08:53:10|11052.39|11052.39|11051.43|11051.43|11052.39|11052.39|11050.48|11050.48|0
1634028800000|2021-10-12 08:53:20|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|0
1634028820000|2021-10-12 08:53:40|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|0
1634028850000|2021-10-12 08:54:10|11054.15|11054.15|11054.15|11054.15|11054.15|11054.15|11054.15|11054.15|0
1634028880000|2021-10-12 08:54:40|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|0
1634028910000|2021-10-12 08:55:10|11058.94|11058.94|11058.94|11058.94|11058.94|11058.94|11058.94|11058.94|0
1634028930000|2021-10-12 08:55:30|11060.53|11060.53|11061.01|11061.01|11061.01|11061.01|11060.53|11060.53|0
1634028990000|2021-10-12 08:56:30|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|11060.53|0
1634029000000|2021-10-12 08:56:40|11059.42|11059.42|11059.42|11059.42|11059.42|11059.42|11059.42|11059.42|0
1634029010000|2021-10-12 08:56:50|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|0
1634029040000|2021-10-12 08:57:20|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|11060.63|0
1634029060000|2021-10-12 08:57:40|11062.23|11062.23|11062.23|11062.23|11062.23|11062.23|11062.23|11062.23|0
1634029100000|2021-10-12 08:58:20|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|0
1634029160000|2021-10-12 08:59:20|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|0
1634029180000|2021-10-12 08:59:40|11062.55|11062.55|11063.02|11063.02|11063.02|11063.02|11062.55|11062.55|0
1634029190000|2021-10-12 08:59:50|11064.62|11064.62|11064.62|11064.62|11064.62|11064.62|11064.62|11064.62|0
1634029200000|2021-10-12 09:00:00|11065.57|11065.57|11067.17|11067.17|11067.17|11067.17|11065.57|11065.57|0
1634029210000|2021-10-12 09:00:10|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|0
1634029240000|2021-10-12 09:00:40|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|0
1634029280000|2021-10-12 09:01:20|11069.38|11069.38|11068.43|11068.43|11069.38|11069.38|11068.43|11068.43|0
1634029320000|2021-10-12 09:02:00|11069.02|11069.02|11068.29|11068.29|11069.02|11069.02|11068.29|11068.29|0
1634029330000|2021-10-12 09:02:10|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1634029340000|2021-10-12 09:02:20|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|0
1634029360000|2021-10-12 09:02:40|11067.34|11067.34|11069.67|11069.67|11069.67|11069.67|11067.34|11067.34|0
1634029400000|2021-10-12 09:03:20|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|0
1634029470000|2021-10-12 09:04:30|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|0
1634029480000|2021-10-12 09:04:40|11066.82|11066.82|11072.34|11072.34|11072.34|11072.34|11066.82|11066.82|0
1634029490000|2021-10-12 09:04:50|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1634029500000|2021-10-12 09:05:00|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|0
1634029540000|2021-10-12 09:05:40|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|0
1634029590000|2021-10-12 09:06:30|11079.58|11079.58|11081.18|11081.18|11081.18|11081.18|11079.58|11079.58|0
1634029680000|2021-10-12 09:08:00|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1634029710000|2021-10-12 09:08:30|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|0
1634029720000|2021-10-12 09:08:40|11083.51|11083.51|11085.1|11085.1|11085.1|11085.1|11083.51|11083.51|0
1634029730000|2021-10-12 09:08:50|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|0
1634029770000|2021-10-12 09:09:30|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|0
1634029780000|2021-10-12 09:09:40|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|0
1634029790000|2021-10-12 09:09:50|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|0
1634029800000|2021-10-12 09:10:00|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|0
1634029830000|2021-10-12 09:10:30|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|0
1634029840000|2021-10-12 09:10:40|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|0
1634029860000|2021-10-12 09:11:00|11088.99|11088.99|11087.39|11087.39|11088.99|11088.99|11087.39|11087.39|0
1634029880000|2021-10-12 09:11:20|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|0
1634029890000|2021-10-12 09:11:30|11086.27|11086.27|11085.99|11085.99|11086.27|11086.27|11085.99|11085.99|0
1634029900000|2021-10-12 09:11:40|11085.03|11085.03|11084.56|11084.56|11085.03|11085.03|11084.56|11084.56|0
1634029920000|2021-10-12 09:12:00|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|0
1634029930000|2021-10-12 09:12:10|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|0
1634029970000|2021-10-12 09:12:50|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|0
1634030040000|2021-10-12 09:14:00|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|0
1634030110000|2021-10-12 09:15:10|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|11085.81|0
1634030120000|2021-10-12 09:15:20|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|11086.54|0
1634030140000|2021-10-12 09:15:40|11087.4|11087.4|11089|11089|11089|11089|11087.4|11087.4|0
1634030190000|2021-10-12 09:16:30|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|0
1634030230000|2021-10-12 09:17:10|11087.98|11087.98|11087.5|11087.5|11088.45|11088.45|11087.5|11087.5|0
1634030240000|2021-10-12 09:17:20|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|0
1634030250000|2021-10-12 09:17:30|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|0
1634030270000|2021-10-12 09:17:50|11089.88|11089.88|11091.47|11091.47|11091.47|11091.47|11089.88|11089.88|0
1634030310000|2021-10-12 09:18:30|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|0
1634030330000|2021-10-12 09:18:50|11094.16|11094.16|11092.57|11092.57|11094.16|11094.16|11092.57|11092.57|0
1634030340000|2021-10-12 09:19:00|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|0
1634030350000|2021-10-12 09:19:10|11096.4|11096.4|11096.4|11096.4|11096.4|11096.4|11096.4|11096.4|0
1634030370000|2021-10-12 09:19:30|11095.92|11095.92|11095.92|11095.92|11095.92|11095.92|11095.92|11095.92|0
1634030410000|2021-10-12 09:20:10|11092.73|11092.73|11093.47|11093.47|11093.47|11093.47|11092.73|11092.73|0
1634030460000|2021-10-12 09:21:00|11095.06|11095.06|11095.54|11095.54|11095.54|11095.54|11095.06|11095.06|0
1634030470000|2021-10-12 09:21:10|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|0
1634030510000|2021-10-12 09:21:50|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|0
1634030520000|2021-10-12 09:22:00|11096.01|11096.01|11095.54|11095.54|11097.13|11097.13|11095.54|11095.54|0
1634030540000|2021-10-12 09:22:20|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|0
1634030590000|2021-10-12 09:23:10|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|0
1634030600000|2021-10-12 09:23:20|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|0
1634030620000|2021-10-12 09:23:40|11100.43|11100.43|11101.55|11101.55|11101.55|11101.55|11100.43|11100.43|0
1634030630000|2021-10-12 09:23:50|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|0
1634030670000|2021-10-12 09:24:30|11104.25|11104.25|11104.25|11104.25|11104.25|11104.25|11104.25|11104.25|0
1634030680000|2021-10-12 09:24:40|11103.52|11103.52|11102.78|11102.78|11103.52|11103.52|11102.78|11102.78|0
1634030690000|2021-10-12 09:24:50|11101.19|11101.19|11101.19|11101.19|11101.19|11101.19|11101.19|11101.19|0
1634030700000|2021-10-12 09:25:00|11100.08|11100.08|11097.53|11097.53|11100.08|11100.08|11097.53|11097.53|0
1634030740000|2021-10-12 09:25:40|11096.8|11096.8|11096.8|11096.8|11096.8|11096.8|11096.8|11096.8|0
1634030760000|2021-10-12 09:26:00|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|0
1634030780000|2021-10-12 09:26:20|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|0
1634030850000|2021-10-12 09:27:30|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|0
1634030890000|2021-10-12 09:28:10|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|0
1634030930000|2021-10-12 09:28:50|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|0
1634031020000|2021-10-12 09:30:20|11097.14|11097.14|11097.14|11097.14|11097.14|11097.14|11097.14|11097.14|0
1634031080000|2021-10-12 09:31:20|11097.61|11097.61|11099.21|11099.21|11099.21|11099.21|11097.61|11097.61|0
1634031100000|2021-10-12 09:31:40|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|0
1634031120000|2021-10-12 09:32:00|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|0
1634031130000|2021-10-12 09:32:10|11095.72|11095.72|11095.72|11095.72|11095.72|11095.72|11095.72|11095.72|0
1634031140000|2021-10-12 09:32:20|11100.51|11100.51|11098.91|11098.91|11100.51|11100.51|11098.91|11098.91|0
1634031150000|2021-10-12 09:32:30|11100.51|11100.51|11100.51|11100.51|11100.51|11100.51|11100.51|11100.51|0
1634031170000|2021-10-12 09:32:50|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|0
1634031300000|2021-10-12 09:35:00|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|0
1634031360000|2021-10-12 09:36:00|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|0
1634031420000|2021-10-12 09:37:00|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|11101.78|0
1634031440000|2021-10-12 09:37:20|11101.05|11101.05|11101.05|11101.05|11101.05|11101.05|11101.05|11101.05|0
1634031470000|2021-10-12 09:37:50|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|0
1634031480000|2021-10-12 09:38:00|11097.85|11097.85|11094.66|11094.66|11097.85|11097.85|11094.66|11094.66|0
1634031500000|2021-10-12 09:38:20|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1634031510000|2021-10-12 09:38:30|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11092.76|11092.76|0
1634031570000|2021-10-12 09:39:30|11092.13|11092.13|11092.13|11092.13|11092.13|11092.13|11092.13|11092.13|0
1634031590000|2021-10-12 09:39:50|11093.08|11093.08|11093.56|11093.56|11093.56|11093.56|11093.08|11093.08|0
1634031620000|2021-10-12 09:40:20|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|0
1634031650000|2021-10-12 09:40:50|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|0
1634031660000|2021-10-12 09:41:00|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|0
1634031720000|2021-10-12 09:42:00|11096.31|11096.31|11096.91|11096.91|11096.91|11096.91|11096.31|11096.31|0
1634031870000|2021-10-12 09:44:30|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|0
1634031890000|2021-10-12 09:44:50|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|0
1634031900000|2021-10-12 09:45:00|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|0
1634031910000|2021-10-12 09:45:10|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1634031970000|2021-10-12 09:46:10|11099.22|11099.22|11099.22|11099.22|11099.22|11099.22|11099.22|11099.22|0
1634031980000|2021-10-12 09:46:20|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|0
1634031990000|2021-10-12 09:46:30|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|0
1634032040000|2021-10-12 09:47:20|11101.4|11101.4|11100.16|11100.16|11101.4|11101.4|11100.16|11100.16|0
1634032050000|2021-10-12 09:47:30|11098.57|11098.57|11096.97|11096.97|11098.57|11098.57|11096.97|11096.97|0
1634032060000|2021-10-12 09:47:40|11093.78|11093.78|11091.08|11091.08|11093.78|11093.78|11091.08|11091.08|0
1634032070000|2021-10-12 09:47:50|11087.89|11087.89|11087.58|11087.58|11089.48|11089.48|11087.58|11087.58|0
1634032100000|2021-10-12 09:48:20|11089.18|11089.18|11087.99|11087.99|11089.18|11089.18|11087.99|11087.99|0
1634032130000|2021-10-12 09:48:50|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|0
1634032140000|2021-10-12 09:49:00|11088.39|11088.39|11089.03|11089.03|11089.03|11089.03|11088.39|11088.39|0
1634032150000|2021-10-12 09:49:10|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|0
1634032200000|2021-10-12 09:50:00|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|0
1634032210000|2021-10-12 09:50:10|11090.94|11090.94|11094.13|11094.13|11094.13|11094.13|11090.94|11090.94|0
1634032220000|2021-10-12 09:50:20|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|0
1634032240000|2021-10-12 09:50:40|11094.27|11094.27|11094.27|11094.27|11094.27|11094.27|11094.27|11094.27|0
1634032260000|2021-10-12 09:51:00|11092.67|11092.67|11094.46|11094.46|11094.46|11094.46|11092.67|11092.67|0
1634032320000|2021-10-12 09:52:00|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|0
1634032330000|2021-10-12 09:52:10|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1634032350000|2021-10-12 09:52:30|11095|11095|11095|11095|11095|11095|11095|11095|0
1634032360000|2021-10-12 09:52:40|11095.73|11095.73|11095.73|11095.73|11095.73|11095.73|11095.73|11095.73|0
1634032390000|2021-10-12 09:53:10|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|0
1634032410000|2021-10-12 09:53:30|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|0
1634032430000|2021-10-12 09:53:50|11095.5|11095.5|11097.28|11097.28|11097.28|11097.28|11095.5|11095.5|0
1634032440000|2021-10-12 09:54:00|11097.88|11097.88|11098.47|11098.47|11098.47|11098.47|11097.88|11097.88|0
1634032450000|2021-10-12 09:54:10|11097.36|11097.36|11095.52|11095.52|11097.36|11097.36|11095.52|11095.52|0
1634032460000|2021-10-12 09:54:20|11092.33|11092.33|11087.9|11087.9|11092.33|11092.33|11087.9|11087.9|0
1634032490000|2021-10-12 09:54:50|11086.79|11086.79|11085.2|11085.2|11086.79|11086.79|11085.2|11085.2|0
1634032500000|2021-10-12 09:55:00|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|0
1634032510000|2021-10-12 09:55:10|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1634032530000|2021-10-12 09:55:30|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|11085.46|0
1634032540000|2021-10-12 09:55:40|11083.87|11083.87|11083.13|11083.13|11083.87|11083.87|11083.13|11083.13|0
1634032560000|2021-10-12 09:56:00|11086.32|11086.32|11086.32|11086.32|11086.32|11086.32|11086.32|11086.32|0
1634032600000|2021-10-12 09:56:40|11084.9|11084.9|11084.9|11084.9|11084.9|11084.9|11084.9|11084.9|0
1634032630000|2021-10-12 09:57:10|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|0
1634032660000|2021-10-12 09:57:40|11084.44|11084.44|11083.85|11083.85|11084.44|11084.44|11083.85|11083.85|0
1634032670000|2021-10-12 09:57:50|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|0
1634032710000|2021-10-12 09:58:30|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|0
1634032720000|2021-10-12 09:58:40|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|0
1634032790000|2021-10-12 09:59:50|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|0
1634032800000|2021-10-12 10:00:00|11088.34|11088.34|11088.94|11088.94|11088.94|11088.94|11088.34|11088.34|0
1634032810000|2021-10-12 10:00:10|11090.53|11090.53|11090.82|11090.82|11090.82|11090.82|11090.53|11090.53|0
1634032850000|2021-10-12 10:00:50|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|0
1634032860000|2021-10-12 10:01:00|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|0
1634032870000|2021-10-12 10:01:10|11085.41|11085.41|11088.1|11088.1|11089.89|11089.89|11085.41|11085.41|0
1634032880000|2021-10-12 10:01:20|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|0
1634032910000|2021-10-12 10:01:50|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|0
1634032920000|2021-10-12 10:02:00|11085.67|11085.67|11084.55|11084.55|11085.67|11085.67|11084.55|11084.55|0
1634032930000|2021-10-12 10:02:10|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|0
1634032940000|2021-10-12 10:02:20|11086.85|11086.85|11087.45|11087.45|11087.45|11087.45|11086.85|11086.85|0
1634032950000|2021-10-12 10:02:30|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|0
1634032970000|2021-10-12 10:02:50|11087.92|11087.92|11084.74|11084.74|11087.92|11087.92|11084.74|11084.74|0
1634032990000|2021-10-12 10:03:10|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|0
1634033010000|2021-10-12 10:03:30|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|0
1634033020000|2021-10-12 10:03:40|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|0
1634033030000|2021-10-12 10:03:50|11084.62|11084.62|11083.66|11083.66|11084.62|11084.62|11083.66|11083.66|0
1634033040000|2021-10-12 10:04:00|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|0
1634033050000|2021-10-12 10:04:10|11089.81|11089.81|11088.7|11088.7|11089.81|11089.81|11088.7|11088.7|0
1634033080000|2021-10-12 10:04:40|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|0
1634033140000|2021-10-12 10:05:40|11086.47|11086.47|11085.35|11085.35|11086.47|11086.47|11085.35|11085.35|0
1634033150000|2021-10-12 10:05:50|11083.76|11083.76|11083.16|11083.16|11083.76|11083.76|11083.16|11083.16|0
1634033160000|2021-10-12 10:06:00|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|0
1634033170000|2021-10-12 10:06:10|11083.62|11083.62|11082.02|11082.02|11083.62|11083.62|11082.02|11082.02|0
1634033180000|2021-10-12 10:06:20|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|0
1634033210000|2021-10-12 10:06:50|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1634033220000|2021-10-12 10:07:00|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|0
1634033230000|2021-10-12 10:07:10|11082.93|11082.93|11082.45|11082.45|11082.93|11082.93|11082.45|11082.45|0
1634033250000|2021-10-12 10:07:30|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|11082.93|0
1634033280000|2021-10-12 10:08:00|11082.19|11082.19|11082.19|11082.19|11082.19|11082.19|11082.19|11082.19|0
1634033290000|2021-10-12 10:08:10|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|0
1634033370000|2021-10-12 10:09:30|11084.58|11084.58|11083.99|11083.99|11084.58|11084.58|11083.99|11083.99|0
1634033420000|2021-10-12 10:10:20|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1634033470000|2021-10-12 10:11:10|11087.01|11087.01|11088.61|11088.61|11088.61|11088.61|11087.01|11087.01|0
1634033490000|2021-10-12 10:11:30|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|0
1634033510000|2021-10-12 10:11:50|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|0
1634033520000|2021-10-12 10:12:00|11086.46|11086.46|11087.65|11087.65|11087.65|11087.65|11086.46|11086.46|0
1634033540000|2021-10-12 10:12:20|11086.46|11086.46|11086.46|11086.46|11086.46|11086.46|11086.46|11086.46|0
1634033550000|2021-10-12 10:12:30|11084.86|11084.86|11082.79|11082.79|11084.86|11084.86|11082.79|11082.79|0
1634033560000|2021-10-12 10:12:40|11083.38|11083.38|11083.38|11083.38|11083.38|11083.38|11083.38|11083.38|0
1634033570000|2021-10-12 10:12:50|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|0
1634033620000|2021-10-12 10:13:40|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|0
1634033700000|2021-10-12 10:15:00|11082.98|11082.98|11083.57|11083.57|11083.57|11083.57|11082.98|11082.98|0
1634033720000|2021-10-12 10:15:20|11085.17|11085.17|11088.19|11088.19|11088.19|11088.19|11085.17|11085.17|0
1634033730000|2021-10-12 10:15:30|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|0
1634033760000|2021-10-12 10:16:00|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|0
1634033770000|2021-10-12 10:16:10|11086.95|11086.95|11085.17|11085.17|11086.95|11086.95|11085.17|11085.17|0
1634033790000|2021-10-12 10:16:30|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|0
1634033840000|2021-10-12 10:17:20|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|0
1634033860000|2021-10-12 10:17:40|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|0
1634033890000|2021-10-12 10:18:10|11081.03|11081.03|11082.62|11082.62|11082.62|11082.62|11081.03|11081.03|0
1634033920000|2021-10-12 10:18:40|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|11082.15|0
1634033930000|2021-10-12 10:18:50|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|0
1634033950000|2021-10-12 10:19:10|11082.25|11082.25|11081.38|11081.38|11082.25|11082.25|11081.38|11081.38|0
1634033980000|2021-10-12 10:19:40|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|0
1634034020000|2021-10-12 10:20:20|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|0
1634034060000|2021-10-12 10:21:00|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|0
1634034090000|2021-10-12 10:21:30|11084.45|11084.45|11084.45|11084.45|11084.45|11084.45|11084.45|11084.45|0
1634034110000|2021-10-12 10:21:50|11084.93|11084.93|11085.88|11085.88|11085.88|11085.88|11084.93|11084.93|0
1634034140000|2021-10-12 10:22:20|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|0
1634034270000|2021-10-12 10:24:30|11089.07|11089.07|11090.02|11090.02|11090.02|11090.02|11089.07|11089.07|0
1634034320000|2021-10-12 10:25:20|11090.75|11090.75|11091.04|11091.04|11091.04|11091.04|11090.75|11090.75|0
1634034330000|2021-10-12 10:25:30|11092.64|11092.64|11093.37|11093.37|11093.37|11093.37|11092.64|11092.64|0
1634034350000|2021-10-12 10:25:50|11094.8|11094.8|11096.64|11096.64|11096.64|11096.64|11094.8|11094.8|0
1634034380000|2021-10-12 10:26:20|11097.83|11097.83|11099.02|11099.02|11099.02|11099.02|11097.83|11097.83|0
1634034390000|2021-10-12 10:26:30|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|0
1634034500000|2021-10-12 10:28:20|11099.18|11099.18|11099.18|11099.18|11099.18|11099.18|11099.18|11099.18|0
1634034510000|2021-10-12 10:28:30|11098.7|11098.7|11099.18|11099.18|11099.18|11099.18|11098.7|11098.7|0
1634034530000|2021-10-12 10:28:50|11099.91|11099.91|11099.05|11099.05|11099.91|11099.91|11098.31|11098.31|0
1634034640000|2021-10-12 10:30:40|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1634034660000|2021-10-12 10:31:00|11101.38|11101.38|11101.38|11101.38|11101.38|11101.38|11101.38|11101.38|0
1634034780000|2021-10-12 10:33:00|11099.78|11099.78|11098.83|11098.83|11099.78|11099.78|11098.83|11098.83|0
1634034790000|2021-10-12 10:33:10|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|0
1634034810000|2021-10-12 10:33:30|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|0
1634034830000|2021-10-12 10:33:50|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|0
1634034860000|2021-10-12 10:34:20|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|0
1634034870000|2021-10-12 10:34:30|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|0
1634034940000|2021-10-12 10:35:40|11094.88|11094.88|11096.32|11096.32|11096.32|11096.32|11094.88|11094.88|0
1634034950000|2021-10-12 10:35:50|11097.05|11097.05|11097.05|11097.05|11097.05|11097.05|11097.05|11097.05|0
1634034960000|2021-10-12 10:36:00|11097.78|11097.78|11098.52|11098.52|11098.52|11098.52|11097.78|11097.78|0
1634035000000|2021-10-12 10:36:40|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|0
1634035020000|2021-10-12 10:37:00|11098.33|11098.33|11096|11096|11098.33|11098.33|11096|11096|0
1634035050000|2021-10-12 10:37:30|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|0
1634035080000|2021-10-12 10:38:00|11096.86|11096.86|11097.15|11097.15|11097.15|11097.15|11096.86|11096.86|0
1634035090000|2021-10-12 10:38:10|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|0
1634035100000|2021-10-12 10:38:20|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|0
1634035110000|2021-10-12 10:38:30|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|0
1634035150000|2021-10-12 10:39:10|11094.74|11094.74|11093.15|11093.15|11094.74|11094.74|11093.15|11093.15|0
1634035290000|2021-10-12 10:41:30|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1634035310000|2021-10-12 10:41:50|11095.85|11095.85|11096.59|11096.59|11096.59|11096.59|11095.85|11095.85|0
1634035350000|2021-10-12 10:42:30|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|11097.69|0
1634035400000|2021-10-12 10:43:20|11096.1|11096.1|11097.69|11097.69|11097.69|11097.69|11096.1|11096.1|0
1634035470000|2021-10-12 10:44:30|11096.96|11096.96|11096.23|11096.23|11096.96|11096.96|11096.23|11096.23|0
1634035500000|2021-10-12 10:45:00|11095.49|11095.49|11095.49|11095.49|11095.49|11095.49|11095.49|11095.49|0
1634035510000|2021-10-12 10:45:10|11092.3|11092.3|11090.71|11090.71|11092.3|11092.3|11090.71|11090.71|0
1634035520000|2021-10-12 10:45:20|11091.18|11091.18|11091.18|11091.18|11091.18|11091.18|11091.18|11091.18|0
1634035540000|2021-10-12 10:45:40|11090.71|11090.71|11090.23|11090.23|11090.71|11090.71|11090.23|11090.23|0
1634035590000|2021-10-12 10:46:30|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|0
1634035630000|2021-10-12 10:47:10|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|0
1634035720000|2021-10-12 10:48:40|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|0
1634035780000|2021-10-12 10:49:40|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|0
1634035810000|2021-10-12 10:50:10|11090.52|11090.52|11087.33|11087.33|11090.52|11090.52|11087.33|11087.33|0
1634035820000|2021-10-12 10:50:20|11088.92|11088.92|11090.52|11090.52|11090.52|11090.52|11088.92|11088.92|0
1634035870000|2021-10-12 10:51:10|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|0
1634035900000|2021-10-12 10:51:40|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|0
1634035950000|2021-10-12 10:52:30|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|0
1634035960000|2021-10-12 10:52:40|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|0
1634036010000|2021-10-12 10:53:30|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|11082.08|0
1634036050000|2021-10-12 10:54:10|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|0
1634036090000|2021-10-12 10:54:50|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|0
1634036100000|2021-10-12 10:55:00|11079.29|11079.29|11076.5|11076.5|11079.29|11079.29|11076.5|11076.5|0
1634036130000|2021-10-12 10:55:30|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|0
1634036140000|2021-10-12 10:55:40|11074.17|11074.17|11074.17|11074.17|11074.17|11074.17|11074.17|11074.17|0
1634036180000|2021-10-12 10:56:20|11077.36|11077.36|11077.83|11077.83|11077.83|11077.83|11077.36|11077.36|0
1634036190000|2021-10-12 10:56:30|11077.1|11077.1|11076.37|11076.37|11077.1|11077.1|11076.37|11076.37|0
1634036210000|2021-10-12 10:56:50|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|0
1634036260000|2021-10-12 10:57:40|11077.83|11077.83|11077.83|11077.83|11077.83|11077.83|11077.83|11077.83|0
1634036310000|2021-10-12 10:58:30|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|0
1634036340000|2021-10-12 10:59:00|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|0
1634036360000|2021-10-12 10:59:20|11078|11078|11076.4|11076.4|11078|11078|11076.4|11076.4|0
1634036370000|2021-10-12 10:59:30|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1634036400000|2021-10-12 11:00:00|11074.49|11074.49|11074.49|11074.49|11074.49|11074.49|11074.49|11074.49|0
1634036550000|2021-10-12 11:02:30|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|0
1634036560000|2021-10-12 11:02:40|11070.18|11070.18|11069.07|11069.07|11070.18|11070.18|11069.07|11069.07|0
1634036580000|2021-10-12 11:03:00|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|0
1634036670000|2021-10-12 11:04:30|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|0
1634036710000|2021-10-12 11:05:10|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|0
1634036760000|2021-10-12 11:06:00|11065.92|11065.92|11066.87|11066.87|11066.87|11066.87|11065.92|11065.92|0
1634036800000|2021-10-12 11:06:40|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|0
1634036830000|2021-10-12 11:07:10|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|0
1634036860000|2021-10-12 11:07:40|11070.8|11070.8|11071.9|11071.9|11071.9|11071.9|11070.8|11070.8|0
1634036940000|2021-10-12 11:09:00|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|0
1634036980000|2021-10-12 11:09:40|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|0
1634037000000|2021-10-12 11:10:00|11073.85|11073.85|11074.32|11074.32|11074.32|11074.32|11073.85|11073.85|0
1634037010000|2021-10-12 11:10:10|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|11074.61|0
1634037020000|2021-10-12 11:10:20|11073.88|11073.88|11072.28|11072.28|11073.88|11073.88|11072.28|11072.28|0
1634037030000|2021-10-12 11:10:30|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|0
1634037140000|2021-10-12 11:12:20|11074.35|11074.35|11074.35|11074.35|11074.35|11074.35|11074.35|11074.35|0
1634037150000|2021-10-12 11:12:30|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|0
1634037180000|2021-10-12 11:13:00|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|0
1634037210000|2021-10-12 11:13:30|11076.1|11076.1|11076.1|11076.1|11076.1|11076.1|11076.1|11076.1|0
1634037250000|2021-10-12 11:14:10|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|0
1634037270000|2021-10-12 11:14:30|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|0
1634037310000|2021-10-12 11:15:10|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|0
1634037350000|2021-10-12 11:15:50|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1634037360000|2021-10-12 11:16:00|11080.03|11080.03|11081.62|11081.62|11081.62|11081.62|11080.03|11080.03|0
1634037420000|2021-10-12 11:17:00|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|0
1634037430000|2021-10-12 11:17:10|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|0
1634037480000|2021-10-12 11:18:00|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|0
1634037610000|2021-10-12 11:20:10|11083.22|11083.22|11083.22|11083.22|11083.22|11083.22|11083.22|11083.22|0
1634037620000|2021-10-12 11:20:20|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|0
1634037660000|2021-10-12 11:21:00|11084.08|11084.08|11084.55|11084.55|11084.55|11084.55|11084.08|11084.08|0
1634037680000|2021-10-12 11:21:20|11085.29|11085.29|11087.36|11087.36|11087.36|11087.36|11085.29|11085.29|0
1634037730000|2021-10-12 11:22:10|11088.09|11088.09|11090.92|11090.92|11090.92|11090.92|11088.09|11088.09|0
1634037750000|2021-10-12 11:22:30|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|0
1634037790000|2021-10-12 11:23:10|11096.35|11096.35|11100.66|11100.66|11100.66|11100.66|11095.87|11095.87|0
1634037800000|2021-10-12 11:23:20|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|0
1634037830000|2021-10-12 11:23:50|11101.29|11101.29|11098.74|11098.74|11101.29|11101.29|11098.74|11098.74|0
1634037900000|2021-10-12 11:25:00|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|0
1634037930000|2021-10-12 11:25:30|11097.28|11097.28|11097.28|11097.28|11097.28|11097.28|11097.28|11097.28|0
1634037940000|2021-10-12 11:25:40|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|0
1634038000000|2021-10-12 11:26:40|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|0
1634038020000|2021-10-12 11:27:00|11087.24|11087.24|11087.24|11087.24|11087.24|11087.24|11087.24|11087.24|0
1634038070000|2021-10-12 11:27:50|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1634038080000|2021-10-12 11:28:00|11088.2|11088.2|11084.27|11084.27|11088.2|11088.2|11084.27|11084.27|0
1634038110000|2021-10-12 11:28:30|11082.43|11082.43|11081.96|11081.96|11082.43|11082.43|11081.96|11081.96|0
1634038120000|2021-10-12 11:28:40|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|0
1634038130000|2021-10-12 11:28:50|11079.15|11079.15|11078.29|11078.29|11079.15|11079.15|11078.29|11078.29|0
1634038140000|2021-10-12 11:29:00|11079.02|11079.02|11079.5|11079.5|11079.5|11079.5|11078.29|11078.29|0
1634038200000|2021-10-12 11:30:00|11078.39|11078.39|11075.84|11075.84|11078.39|11078.39|11075.84|11075.84|0
1634038210000|2021-10-12 11:30:10|11074.63|11074.63|11074.63|11074.63|11074.63|11074.63|11074.63|11074.63|0
1634038220000|2021-10-12 11:30:20|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|0
1634038300000|2021-10-12 11:31:40|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|0
1634038310000|2021-10-12 11:31:50|11078.07|11078.07|11077.05|11077.05|11078.07|11078.07|11077.05|11077.05|0
1634038320000|2021-10-12 11:32:00|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|0
1634038330000|2021-10-12 11:32:10|11078.36|11078.36|11078.07|11078.07|11078.36|11078.36|11078.07|11078.07|0
1634038380000|2021-10-12 11:33:00|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|0
1634038390000|2021-10-12 11:33:10|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|0
1634038430000|2021-10-12 11:33:50|11078.16|11078.16|11079.63|11079.63|11079.63|11079.63|11078.16|11078.16|0
1634038450000|2021-10-12 11:34:10|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|0
1634038460000|2021-10-12 11:34:20|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|0
1634038470000|2021-10-12 11:34:30|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|0
1634038480000|2021-10-12 11:34:40|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|0
1634038490000|2021-10-12 11:34:50|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|0
1634038540000|2021-10-12 11:35:40|11084.51|11084.51|11082.91|11082.91|11084.51|11084.51|11082.91|11082.91|0
1634038570000|2021-10-12 11:36:10|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|0
1634038660000|2021-10-12 11:37:40|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|0
1634038690000|2021-10-12 11:38:10|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|0
1634038710000|2021-10-12 11:38:30|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1634038750000|2021-10-12 11:39:10|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|0
1634038760000|2021-10-12 11:39:20|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1634038770000|2021-10-12 11:39:30|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|0
1634038860000|2021-10-12 11:41:00|11083.91|11083.91|11083.91|11083.91|11083.91|11083.91|11083.91|11083.91|0
1634038900000|2021-10-12 11:41:40|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|0
1634038920000|2021-10-12 11:42:00|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|0
1634038930000|2021-10-12 11:42:10|11080.41|11080.41|11077.22|11077.22|11080.41|11080.41|11077.22|11077.22|0
1634038950000|2021-10-12 11:42:30|11077.7|11077.7|11078.65|11078.65|11078.65|11078.65|11077.7|11077.7|0
1634039000000|2021-10-12 11:43:20|11077.92|11077.92|11079.51|11079.51|11079.51|11079.51|11077.92|11077.92|0
1634039010000|2021-10-12 11:43:30|11077.29|11077.29|11075.7|11075.7|11077.29|11077.29|11075.7|11075.7|0
1634039040000|2021-10-12 11:44:00|11077.29|11077.29|11077.29|11077.29|11077.29|11077.29|11077.29|11077.29|0
1634039080000|2021-10-12 11:44:40|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|0
1634039100000|2021-10-12 11:45:00|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|0
1634039120000|2021-10-12 11:45:20|11078.66|11078.66|11078.66|11078.66|11078.66|11078.66|11078.66|11078.66|0
1634039130000|2021-10-12 11:45:30|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|0
1634039160000|2021-10-12 11:46:00|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|11079.81|0
1634039190000|2021-10-12 11:46:30|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|0
1634039220000|2021-10-12 11:47:00|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|0
1634039240000|2021-10-12 11:47:20|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|0
1634039250000|2021-10-12 11:47:30|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|0
1634039390000|2021-10-12 11:49:50|11081.03|11081.03|11081.03|11081.03|11081.03|11081.03|11081.03|11081.03|0
1634039420000|2021-10-12 11:50:20|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|0
1634039440000|2021-10-12 11:50:40|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|11083.27|0
1634039520000|2021-10-12 11:52:00|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|0
1634039530000|2021-10-12 11:52:10|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|0
1634039540000|2021-10-12 11:52:20|11080.46|11080.46|11080.46|11080.46|11080.46|11080.46|11080.46|11080.46|0
1634039570000|2021-10-12 11:52:50|11078.87|11078.87|11080.46|11080.46|11080.46|11080.46|11078.87|11078.87|0
1634039600000|2021-10-12 11:53:20|11081.41|11081.41|11080.3|11080.3|11081.41|11081.41|11080.3|11080.3|0
1634039620000|2021-10-12 11:53:40|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|11081.41|0
1634039700000|2021-10-12 11:55:00|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|11080.68|0
1634039710000|2021-10-12 11:55:10|11079.08|11079.08|11076.75|11076.75|11079.08|11079.08|11076.75|11076.75|0
1634039720000|2021-10-12 11:55:20|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|0
1634039740000|2021-10-12 11:55:40|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|0
1634039750000|2021-10-12 11:55:50|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|0
1634039810000|2021-10-12 11:56:50|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|11074.69|0
1634039910000|2021-10-12 11:58:30|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|0
1634039940000|2021-10-12 11:59:00|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|0
1634039990000|2021-10-12 11:59:50|11073.36|11073.36|11074.95|11074.95|11074.95|11074.95|11073.36|11073.36|0
1634040010000|2021-10-12 12:00:10|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|11075.43|0
1634040020000|2021-10-12 12:00:20|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|0
1634040070000|2021-10-12 12:01:10|11075.43|11075.43|11075.72|11075.72|11075.72|11075.72|11075.43|11075.43|0
1634040080000|2021-10-12 12:01:20|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|0
1634040120000|2021-10-12 12:02:00|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|0
1634040130000|2021-10-12 12:02:10|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|0
1634040170000|2021-10-12 12:02:50|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|0
1634040180000|2021-10-12 12:03:00|11075.1|11075.1|11074.14|11074.14|11075.1|11075.1|11074.14|11074.14|0
1634040190000|2021-10-12 12:03:10|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11069.36|11069.36|0
1634040210000|2021-10-12 12:03:30|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|0
1634040270000|2021-10-12 12:04:30|11070.95|11070.95|11072.55|11072.55|11072.55|11072.55|11070.95|11070.95|0
1634040280000|2021-10-12 12:04:40|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|0
1634040290000|2021-10-12 12:04:50|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|11072.55|0
1634040350000|2021-10-12 12:05:50|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1634040430000|2021-10-12 12:07:10|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|0
1634040440000|2021-10-12 12:07:20|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1634040450000|2021-10-12 12:07:30|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|0
1634040460000|2021-10-12 12:07:40|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|11068.62|0
1634040560000|2021-10-12 12:09:20|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|0
1634040570000|2021-10-12 12:09:30|11065.08|11065.08|11066.68|11066.68|11066.68|11066.68|11065.08|11065.08|0
1634040580000|2021-10-12 12:09:40|11063.49|11063.49|11066.68|11066.68|11066.68|11066.68|11063.49|11063.49|0
1634040590000|2021-10-12 12:09:50|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|0
1634040600000|2021-10-12 12:10:00|11066.68|11066.68|11067.87|11067.87|11067.87|11067.87|11066.68|11066.68|0
1634040610000|2021-10-12 12:10:10|11066.27|11066.27|11066.27|11066.27|11069.47|11069.47|11066.27|11066.27|0
1634040620000|2021-10-12 12:10:20|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|0
1634040690000|2021-10-12 12:11:30|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|0
1634040700000|2021-10-12 12:11:40|11068.98|11068.98|11070.57|11070.57|11070.57|11070.57|11068.98|11068.98|0
1634040710000|2021-10-12 12:11:50|11071.05|11071.05|11071.05|11071.05|11071.05|11071.05|11071.05|11071.05|0
1634040720000|2021-10-12 12:12:00|11071.52|11071.52|11071.52|11071.52|11071.52|11071.52|11068.33|11068.33|0
1634040740000|2021-10-12 12:12:20|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|0
1634040750000|2021-10-12 12:12:30|11071.52|11071.52|11071.52|11071.52|11071.52|11071.52|11071.52|11071.52|0
1634040820000|2021-10-12 12:13:40|11073.12|11073.12|11076.31|11076.31|11076.31|11076.31|11073.12|11073.12|0
1634040850000|2021-10-12 12:14:10|11076.79|11076.79|11079|11079|11079|11079|11076.79|11076.79|0
1634040880000|2021-10-12 12:14:40|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|0
1634040970000|2021-10-12 12:16:10|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|0
1634041000000|2021-10-12 12:16:40|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|0
1634041110000|2021-10-12 12:18:30|11083.91|11083.91|11085.1|11085.1|11085.1|11085.1|11083.43|11083.43|0
1634041130000|2021-10-12 12:18:50|11085.83|11085.83|11086.57|11086.57|11086.57|11086.57|11085.83|11085.83|0
1634041240000|2021-10-12 12:20:40|11085.83|11085.83|11086.57|11086.57|11086.57|11086.57|11085.83|11085.83|0
1634041270000|2021-10-12 12:21:10|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|0
1634041290000|2021-10-12 12:21:30|11087.14|11087.14|11087.43|11087.43|11087.43|11087.43|11087.14|11087.14|0
1634041300000|2021-10-12 12:21:40|11086.95|11086.95|11088.55|11088.55|11088.55|11088.55|11086.95|11086.95|0
1634041320000|2021-10-12 12:22:00|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1634041350000|2021-10-12 12:22:30|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|0
1634041360000|2021-10-12 12:22:40|11091.51|11091.51|11092.63|11092.63|11093.11|11093.11|11091.51|11091.51|0
1634041410000|2021-10-12 12:23:30|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|0
1634041480000|2021-10-12 12:24:40|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|0
1634041510000|2021-10-12 12:25:10|11093.93|11093.93|11094.66|11094.66|11094.66|11094.66|11093.93|11093.93|0
1634041570000|2021-10-12 12:26:10|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|0
1634041630000|2021-10-12 12:27:10|11092.6|11092.6|11092.6|11092.6|11092.6|11092.6|11092.6|11092.6|0
1634041680000|2021-10-12 12:28:00|11091|11091|11092.6|11092.6|11092.6|11092.6|11091|11091|0
1634041810000|2021-10-12 12:30:10|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1634041850000|2021-10-12 12:30:50|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|0
1634041920000|2021-10-12 12:32:00|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|0
1634041970000|2021-10-12 12:32:50|11096.83|11096.83|11094.5|11094.5|11096.83|11096.83|11094.5|11094.5|0
1634042000000|2021-10-12 12:33:20|11092.91|11092.91|11091.31|11091.31|11092.91|11092.91|11091.31|11091.31|0
1634042020000|2021-10-12 12:33:40|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|0
1634042040000|2021-10-12 12:34:00|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|11089.24|0
1634042130000|2021-10-12 12:35:30|11088.77|11088.77|11088.77|11088.77|11088.77|11088.77|11088.77|11088.77|0
1634042160000|2021-10-12 12:36:00|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|0
1634042180000|2021-10-12 12:36:20|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|0
1634042220000|2021-10-12 12:37:00|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|0
1634042260000|2021-10-12 12:37:40|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|0
1634042370000|2021-10-12 12:39:30|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|11087.66|0
1634042380000|2021-10-12 12:39:40|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|0
1634042390000|2021-10-12 12:39:50|11085.2|11085.2|11084.09|11084.09|11085.2|11085.2|11084.09|11084.09|0
1634042400000|2021-10-12 12:40:00|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|0
1634042410000|2021-10-12 12:40:10|11082.24|11082.24|11082.24|11082.24|11082.24|11082.24|11082.24|11082.24|0
1634042420000|2021-10-12 12:40:20|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|0
1634042430000|2021-10-12 12:40:30|11080.05|11080.05|11081.64|11081.64|11081.64|11081.64|11080.05|11080.05|0
1634042480000|2021-10-12 12:41:20|11080.53|11080.53|11080.53|11080.53|11080.53|11080.53|11080.53|11080.53|0
1634042490000|2021-10-12 12:41:30|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|0
1634042560000|2021-10-12 12:42:40|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|0
1634042580000|2021-10-12 12:43:00|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|0
1634042630000|2021-10-12 12:43:50|11077.73|11077.73|11075.18|11075.18|11077.73|11077.73|11075.18|11075.18|0
1634042670000|2021-10-12 12:44:30|11076.29|11076.29|11077.89|11077.89|11077.89|11077.89|11076.29|11076.29|0
1634042680000|2021-10-12 12:44:40|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|0
1634042710000|2021-10-12 12:45:10|11077.89|11077.89|11077.15|11077.15|11077.89|11077.89|11077.15|11077.15|0
1634042760000|2021-10-12 12:46:00|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|0
1634042830000|2021-10-12 12:47:10|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|0
1634042960000|2021-10-12 12:49:20|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|0
1634043020000|2021-10-12 12:50:20|11079.86|11079.86|11081.17|11081.17|11081.45|11081.45|11079.86|11079.86|0
1634043030000|2021-10-12 12:50:30|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|0
1634043140000|2021-10-12 12:52:20|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|0
1634043150000|2021-10-12 12:52:30|11080.2|11080.2|11080.2|11080.2|11080.2|11080.2|11080.2|11080.2|0
1634043180000|2021-10-12 12:53:00|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|11080.94|0
1634043210000|2021-10-12 12:53:30|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|0
1634043220000|2021-10-12 12:53:40|11081.51|11081.51|11081.8|11081.8|11081.8|11081.8|11081.51|11081.51|0
1634043240000|2021-10-12 12:54:00|11082.28|11082.28|11083.33|11083.33|11083.33|11083.33|11082.28|11082.28|0
1634043270000|2021-10-12 12:54:30|11084.92|11084.92|11085.66|11085.66|11085.66|11085.66|11084.92|11084.92|0
1634043300000|2021-10-12 12:55:00|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|0
1634043360000|2021-10-12 12:56:00|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|0
1634043370000|2021-10-12 12:56:10|11084.48|11084.48|11083.74|11083.74|11084.48|11084.48|11083.74|11083.74|0
1634043390000|2021-10-12 12:56:30|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|0
1634043520000|2021-10-12 12:58:40|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|0
1634043530000|2021-10-12 12:58:50|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|0
1634043540000|2021-10-12 12:59:00|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|11087.28|0
1634043560000|2021-10-12 12:59:20|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|11088.39|0
1634043620000|2021-10-12 13:00:20|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1634043640000|2021-10-12 13:00:40|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|0
1634043650000|2021-10-12 13:00:50|11089.99|11089.99|11088.87|11088.87|11089.99|11089.99|11088.87|11088.87|0
1634043700000|2021-10-12 13:01:40|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|0
1634043710000|2021-10-12 13:01:50|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|0
1634043750000|2021-10-12 13:02:30|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|0
1634043770000|2021-10-12 13:02:50|11092.36|11092.36|11092.36|11092.36|11092.36|11092.36|11092.36|11092.36|0
1634043790000|2021-10-12 13:03:10|11091.4|11091.4|11092.51|11092.51|11092.51|11092.51|11091.4|11091.4|0
1634043830000|2021-10-12 13:03:50|11092.04|11092.04|11092.51|11092.51|11092.51|11092.51|11092.04|11092.04|0
1634043850000|2021-10-12 13:04:10|11092.99|11092.99|11094.04|11094.04|11094.04|11094.04|11092.99|11092.99|0
1634043860000|2021-10-12 13:04:20|11093.75|11093.75|11093.75|11093.75|11093.75|11093.75|11093.75|11093.75|0
1634043900000|2021-10-12 13:05:00|11094.04|11094.04|11093.56|11093.56|11094.04|11094.04|11093.56|11093.56|0
1634043930000|2021-10-12 13:05:30|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|0
1634043940000|2021-10-12 13:05:40|11096.75|11096.75|11096.75|11096.75|11096.75|11096.75|11096.75|11096.75|0
1634043950000|2021-10-12 13:05:50|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|0
1634043970000|2021-10-12 13:06:10|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|11099.3|0
1634043990000|2021-10-12 13:06:30|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|0
1634044040000|2021-10-12 13:07:20|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1634044050000|2021-10-12 13:07:30|11102.42|11102.42|11102.14|11102.14|11102.42|11102.42|11102.14|11102.14|0
1634044070000|2021-10-12 13:07:50|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|0
1634044080000|2021-10-12 13:08:00|11102.29|11102.29|11098.01|11098.01|11102.29|11102.29|11098.01|11098.01|0
1634044090000|2021-10-12 13:08:10|11098.49|11098.49|11099.44|11099.44|11099.91|11099.91|11098.01|11098.01|0
1634044100000|2021-10-12 13:08:20|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|0
1634044110000|2021-10-12 13:08:30|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|0
1634044120000|2021-10-12 13:08:40|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|0
1634044140000|2021-10-12 13:09:00|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1634044150000|2021-10-12 13:09:10|11102.77|11102.77|11102.77|11102.77|11102.77|11102.77|11102.77|11102.77|0
1634044170000|2021-10-12 13:09:30|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|0
1634044180000|2021-10-12 13:09:40|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|0
1634044200000|2021-10-12 13:10:00|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|0
1634044210000|2021-10-12 13:10:10|11103.26|11103.26|11103.73|11103.73|11103.73|11103.73|11103.26|11103.26|0
1634044230000|2021-10-12 13:10:30|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|11105.16|0
1634044240000|2021-10-12 13:10:40|11105.75|11105.75|11106.87|11106.87|11106.87|11106.87|11105.75|11105.75|0
1634044270000|2021-10-12 13:11:10|11107.35|11107.35|11107.35|11107.35|11107.35|11107.35|11107.35|11107.35|0
1634044280000|2021-10-12 13:11:20|11108.21|11108.21|11109.16|11109.16|11109.16|11109.16|11108.21|11108.21|0
1634044290000|2021-10-12 13:11:30|11110.27|11110.27|11111.22|11111.22|11111.22|11111.22|11110.27|11110.27|0
1634044310000|2021-10-12 13:11:50|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|0
1634044330000|2021-10-12 13:12:10|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|0
1634044340000|2021-10-12 13:12:20|11112.94|11112.94|11111.34|11111.34|11112.94|11112.94|11111.34|11111.34|0
1634044350000|2021-10-12 13:12:30|11111.06|11111.06|11112.01|11112.01|11112.01|11112.01|11111.06|11111.06|0
1634044380000|2021-10-12 13:13:00|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|0
1634044390000|2021-10-12 13:13:10|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|11115.98|0
1634044410000|2021-10-12 13:13:30|11114.55|11114.55|11115.03|11115.03|11115.03|11115.03|11114.55|11114.55|0
1634044440000|2021-10-12 13:14:00|11115.32|11115.32|11115.61|11115.61|11115.61|11115.61|11115.32|11115.32|0
1634044480000|2021-10-12 13:14:40|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|0
1634044490000|2021-10-12 13:14:50|11117.45|11117.45|11118.56|11118.56|11118.56|11118.56|11117.45|11117.45|0
1634044520000|2021-10-12 13:15:20|11119.03|11119.03|11118.56|11118.56|11119.03|11119.03|11118.56|11118.56|0
1634044530000|2021-10-12 13:15:30|11118.08|11118.08|11116.77|11116.77|11118.37|11118.37|11116.77|11116.77|0
1634044540000|2021-10-12 13:15:40|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1634044560000|2021-10-12 13:16:00|11115.63|11115.63|11115.16|11115.16|11115.63|11115.63|11115.16|11115.16|0
1634044570000|2021-10-12 13:16:10|11115.73|11115.73|11116.21|11116.21|11116.21|11116.21|11115.73|11115.73|0
1634044600000|2021-10-12 13:16:40|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|0
1634044630000|2021-10-12 13:17:10|11111.42|11111.42|11111.42|11111.42|11111.42|11111.42|11111.42|11111.42|0
1634044680000|2021-10-12 13:18:00|11112|11112|11112|11112|11112|11112|11112|11112|0
1634044760000|2021-10-12 13:19:20|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|0
1634044770000|2021-10-12 13:19:30|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|0
1634044790000|2021-10-12 13:19:50|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|11111.68|0
1634044870000|2021-10-12 13:21:10|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|0
1634044890000|2021-10-12 13:21:30|11109.51|11109.51|11110.08|11110.08|11110.08|11110.08|11109.51|11109.51|0
1634044920000|2021-10-12 13:22:00|11110.37|11110.37|11111.23|11111.23|11111.23|11111.23|11110.37|11110.37|0
1634044930000|2021-10-12 13:22:10|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|0
1634044940000|2021-10-12 13:22:20|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1634044960000|2021-10-12 13:22:40|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|11110.76|0
1634044980000|2021-10-12 13:23:00|11111.62|11111.62|11111.33|11111.33|11111.62|11111.62|11111.33|11111.33|0
1634045000000|2021-10-12 13:23:20|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|0
1634045010000|2021-10-12 13:23:30|11111.82|11111.82|11113.42|11113.42|11113.42|11113.42|11111.82|11111.82|0
1634045070000|2021-10-12 13:24:30|11111.82|11111.82|11111.35|11111.35|11112.94|11112.94|11111.35|11111.35|0
1634045100000|2021-10-12 13:25:00|11111.92|11111.92|11112.5|11112.5|11112.5|11112.5|11111.92|11111.92|0
1634045120000|2021-10-12 13:25:20|11113.07|11113.07|11115.62|11115.62|11115.62|11115.62|11113.07|11113.07|0
1634045160000|2021-10-12 13:26:00|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|0
1634045170000|2021-10-12 13:26:10|11111.57|11111.57|11111.57|11111.57|11111.85|11111.85|11111.57|11111.57|0
1634045180000|2021-10-12 13:26:20|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1634045210000|2021-10-12 13:26:50|11111.57|11111.57|11112.3|11112.3|11112.3|11112.3|11111.57|11111.57|0
1634045260000|2021-10-12 13:27:40|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|0
1634045310000|2021-10-12 13:28:30|11115.49|11115.49|11116.35|11116.35|11116.35|11116.35|11115.49|11115.49|0
1634045370000|2021-10-12 13:29:30|11116.64|11116.64|11115.69|11115.69|11116.64|11116.64|11115.69|11115.69|0
1634045390000|2021-10-12 13:29:50|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|0
1634045400000|2021-10-12 13:30:00|11113.36|11113.36|11113.36|11113.36|11113.36|11113.36|11113.36|11113.36|0
1634045410000|2021-10-12 13:30:10|11111.77|11111.77|11111.19|11111.19|11111.77|11111.77|11111.19|11111.19|0
1634045430000|2021-10-12 13:30:30|11112.79|11112.79|11111.68|11111.68|11112.79|11112.79|11111.68|11111.68|0
1634045440000|2021-10-12 13:30:40|11110.94|11110.94|11110.21|11110.21|11110.94|11110.94|11110.21|11110.21|0
1634045450000|2021-10-12 13:30:50|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|0
1634045460000|2021-10-12 13:31:00|11110.7|11110.7|11108.32|11108.32|11110.7|11110.7|11108.03|11108.03|0
1634045470000|2021-10-12 13:31:10|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|0
1634045480000|2021-10-12 13:31:20|11105.42|11105.42|11103.34|11103.34|11105.42|11105.42|11103.34|11103.34|0
1634045500000|2021-10-12 13:31:40|11103.06|11103.06|11097.8|11097.8|11103.06|11103.06|11097.8|11097.8|0
1634045510000|2021-10-12 13:31:50|11097.32|11097.32|11096.59|11096.59|11097.32|11097.32|11096.59|11096.59|0
1634045520000|2021-10-12 13:32:00|11094.99|11094.99|11091.8|11091.8|11094.99|11094.99|11091.8|11091.8|0
1634045530000|2021-10-12 13:32:10|11090.2|11090.2|11088.61|11088.61|11090.2|11090.2|11088.61|11088.61|0
1634045540000|2021-10-12 13:32:20|11090.2|11090.2|11090.69|11090.69|11090.69|11090.69|11089.1|11089.1|0
1634045560000|2021-10-12 13:32:40|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|0
1634045580000|2021-10-12 13:33:00|11088.14|11088.14|11091.32|11091.32|11091.32|11091.32|11088.14|11088.14|0
1634045610000|2021-10-12 13:33:30|11092.06|11092.06|11093.65|11093.65|11093.65|11093.65|11092.06|11092.06|0
1634045620000|2021-10-12 13:33:40|11095.25|11095.25|11097.44|11097.44|11097.44|11097.44|11095.25|11095.25|0
1634045630000|2021-10-12 13:33:50|11098.01|11098.01|11094.82|11094.82|11098.01|11098.01|11094.82|11094.82|0
1634045640000|2021-10-12 13:34:00|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|0
1634045660000|2021-10-12 13:34:20|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|0
1634045670000|2021-10-12 13:34:30|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|0
1634045680000|2021-10-12 13:34:40|11095.97|11095.97|11095.97|11095.97|11095.97|11095.97|11095.97|11095.97|0
1634045690000|2021-10-12 13:34:50|11097.56|11097.56|11097.75|11097.75|11097.75|11097.75|11097.28|11097.28|0
1634045700000|2021-10-12 13:35:00|11099.35|11099.35|11099.35|11099.35|11099.35|11099.35|11099.35|11099.35|0
1634045720000|2021-10-12 13:35:20|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|0
1634045730000|2021-10-12 13:35:30|11099.09|11099.09|11101.55|11101.55|11101.55|11101.55|11099.09|11099.09|0
1634045770000|2021-10-12 13:36:10|11101.26|11101.26|11101.26|11101.26|11101.26|11101.26|11101.26|11101.26|0
1634045790000|2021-10-12 13:36:30|11100.97|11100.97|11100.97|11100.97|11101.92|11101.92|11100.97|11100.97|0
1634045800000|2021-10-12 13:36:40|11100.5|11100.5|11100.5|11100.5|11100.5|11100.5|11100.5|11100.5|0
1634045810000|2021-10-12 13:36:50|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|0
1634045820000|2021-10-12 13:37:00|11101.62|11101.62|11103.21|11103.21|11103.21|11103.21|11101.62|11101.62|0
1634045840000|2021-10-12 13:37:20|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|0
1634045850000|2021-10-12 13:37:30|11104.93|11104.93|11106.05|11106.05|11106.05|11106.05|11104.45|11104.45|0
1634045860000|2021-10-12 13:37:40|11106.52|11106.52|11107.26|11107.26|11107.26|11107.26|11106.52|11106.52|0
1634045900000|2021-10-12 13:38:20|11105.42|11105.42|11104.3|11104.3|11105.89|11105.89|11104.3|11104.3|0
1634045910000|2021-10-12 13:38:30|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|0
1634045920000|2021-10-12 13:38:40|11107|11107|11107|11107|11107|11107|11107|11107|0
1634045930000|2021-10-12 13:38:50|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|0
1634045950000|2021-10-12 13:39:10|11109.83|11109.83|11109.26|11109.26|11109.83|11109.83|11109.26|11109.26|0
1634045980000|2021-10-12 13:39:40|11110.85|11110.85|11111.59|11111.59|11111.59|11111.59|11110.85|11110.85|0
1634045990000|2021-10-12 13:39:50|11113.18|11113.18|11115.35|11115.35|11115.35|11115.35|11113.18|11113.18|0
1634046000000|2021-10-12 13:40:00|11116.31|11116.31|11119.01|11119.01|11119.01|11119.01|11116.31|11116.31|0
1634046010000|2021-10-12 13:40:10|11119.49|11119.49|11117.41|11117.41|11119.49|11119.49|11117.41|11117.41|0
1634046040000|2021-10-12 13:40:40|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|0
1634046050000|2021-10-12 13:40:50|11119.49|11119.49|11120.22|11120.22|11120.22|11120.22|11119.49|11119.49|0
1634046090000|2021-10-12 13:41:30|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|0
1634046110000|2021-10-12 13:41:50|11117.03|11117.03|11117.89|11117.89|11117.89|11117.89|11117.03|11117.03|0
1634046120000|2021-10-12 13:42:00|11117.3|11117.3|11116.41|11116.41|11117.3|11117.3|11116.41|11116.41|0
1634046140000|2021-10-12 13:42:20|11116.89|11116.89|11115.29|11115.29|11116.89|11116.89|11115.29|11115.29|0
1634046160000|2021-10-12 13:42:40|11110.86|11110.86|11109.27|11109.27|11110.86|11110.86|11109.27|11109.27|0
1634046170000|2021-10-12 13:42:50|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|0
1634046180000|2021-10-12 13:43:00|11109.27|11109.27|11107.84|11107.84|11109.27|11109.27|11107.84|11107.84|0
1634046190000|2021-10-12 13:43:10|11107.55|11107.55|11106.09|11106.09|11107.55|11107.55|11106.09|11106.09|0
1634046200000|2021-10-12 13:43:20|11101.3|11101.3|11102.07|11102.07|11102.07|11102.07|11100.19|11100.19|0
1634046220000|2021-10-12 13:43:40|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|0
1634046240000|2021-10-12 13:44:00|11104.4|11104.4|11104.4|11104.4|11104.4|11104.4|11104.4|11104.4|0
1634046250000|2021-10-12 13:44:10|11099.62|11099.62|11100.11|11100.11|11101.21|11101.21|11099.62|11099.62|0
1634046260000|2021-10-12 13:44:20|11099.15|11099.15|11096.99|11096.99|11099.15|11099.15|11096.99|11096.99|0
1634046270000|2021-10-12 13:44:30|11095.4|11095.4|11094.66|11094.66|11095.4|11095.4|11094.66|11094.66|0
1634046290000|2021-10-12 13:44:50|11093.07|11093.07|11092.12|11092.12|11093.07|11093.07|11092.12|11092.12|0
1634046310000|2021-10-12 13:45:10|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|0
1634046320000|2021-10-12 13:45:20|11091.54|11091.54|11090.23|11090.23|11091.83|11091.83|11088.64|11088.64|0
1634046330000|2021-10-12 13:45:30|11089.28|11089.28|11087.21|11087.21|11089.28|11089.28|11087.21|11087.21|0
1634046350000|2021-10-12 13:45:50|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1634046360000|2021-10-12 13:46:00|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|0
1634046410000|2021-10-12 13:46:50|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|0
1634046420000|2021-10-12 13:47:00|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|0
1634046430000|2021-10-12 13:47:10|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|0
1634046440000|2021-10-12 13:47:20|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|0
1634046450000|2021-10-12 13:47:30|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|0
1634046460000|2021-10-12 13:47:40|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|11084.89|0
1634046500000|2021-10-12 13:48:20|11084.41|11084.41|11077.65|11077.65|11084.41|11084.41|11077.65|11077.65|0
1634046520000|2021-10-12 13:48:40|11079.25|11079.25|11078.29|11078.29|11079.25|11079.25|11078.29|11078.29|0
1634046540000|2021-10-12 13:49:00|11079.25|11079.25|11077.65|11077.65|11079.25|11079.25|11077.65|11077.65|0
1634046560000|2021-10-12 13:49:20|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|0
1634046570000|2021-10-12 13:49:30|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|0
1634046580000|2021-10-12 13:49:40|11076.54|11076.54|11077.65|11077.65|11077.65|11077.65|11076.54|11076.54|0
1634046600000|2021-10-12 13:50:00|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|0
1634046610000|2021-10-12 13:50:10|11077.89|11077.89|11080.11|11080.11|11080.11|11080.11|11077.89|11077.89|0
1634046620000|2021-10-12 13:50:20|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|0
1634046630000|2021-10-12 13:50:30|11082.33|11082.33|11083.06|11083.06|11083.06|11083.06|11082.33|11082.33|0
1634046640000|2021-10-12 13:50:40|11081.95|11081.95|11080.84|11080.84|11081.95|11081.95|11080.84|11080.84|0
1634046650000|2021-10-12 13:50:50|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|11080.27|0
1634046680000|2021-10-12 13:51:20|11081.13|11081.13|11081.71|11081.71|11081.71|11081.71|11081.13|11081.13|0
1634046710000|2021-10-12 13:51:50|11083.3|11083.3|11083.88|11083.88|11083.88|11083.88|11083.3|11083.3|0
1634046720000|2021-10-12 13:52:00|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|0
1634046730000|2021-10-12 13:52:10|11086.9|11086.9|11086.31|11086.31|11086.9|11086.9|11086.31|11086.31|0
1634046750000|2021-10-12 13:52:30|11087.04|11087.04|11088.15|11088.15|11088.15|11088.15|11087.04|11087.04|0
1634046760000|2021-10-12 13:52:40|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|0
1634046770000|2021-10-12 13:52:50|11088.28|11088.28|11089.87|11089.87|11089.87|11089.87|11088.28|11088.28|0
1634046780000|2021-10-12 13:53:00|11090.35|11090.35|11090.35|11090.35|11090.35|11090.35|11090.35|11090.35|0
1634046800000|2021-10-12 13:53:20|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|0
1634046820000|2021-10-12 13:53:40|11088.66|11088.66|11085.47|11085.47|11088.66|11088.66|11085.47|11085.47|0
1634046830000|2021-10-12 13:53:50|11084.37|11084.37|11087.56|11087.56|11087.56|11087.56|11084.37|11084.37|0
1634046840000|2021-10-12 13:54:00|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|0
1634046850000|2021-10-12 13:54:10|11087.14|11087.14|11085.7|11085.7|11087.14|11087.14|11085.7|11085.7|0
1634046860000|2021-10-12 13:54:20|11085.99|11085.99|11086.46|11086.46|11086.46|11086.46|11085.99|11085.99|0
1634046890000|2021-10-12 13:54:50|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|0
1634046900000|2021-10-12 13:55:00|11084.23|11084.23|11083.57|11083.57|11084.52|11084.52|11083.57|11083.57|0
1634046910000|2021-10-12 13:55:10|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|11084.14|0
1634046960000|2021-10-12 13:56:00|11083.41|11083.41|11081.05|11081.05|11083.41|11083.41|11080.76|11080.76|0
1634046970000|2021-10-12 13:56:10|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|0
1634046980000|2021-10-12 13:56:20|11078.83|11078.83|11078.55|11078.55|11078.83|11078.83|11078.55|11078.55|0
1634047050000|2021-10-12 13:57:30|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|0
1634047070000|2021-10-12 13:57:50|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|0
1634047100000|2021-10-12 13:58:20|11076|11076|11076|11076|11076|11076|11076|11076|0
1634047120000|2021-10-12 13:58:40|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|0
1634047150000|2021-10-12 13:59:10|11076.26|11076.26|11079.45|11079.45|11079.45|11079.45|11076.26|11076.26|0
1634047170000|2021-10-12 13:59:30|11078.71|11078.71|11078.24|11078.24|11078.71|11078.71|11078.24|11078.24|0
1634047180000|2021-10-12 13:59:40|11077.13|11077.13|11075.53|11075.53|11077.13|11077.13|11075.53|11075.53|0
1634047190000|2021-10-12 13:59:50|11074.8|11074.8|11073.69|11073.69|11074.8|11074.8|11073.69|11073.69|0
1634047200000|2021-10-12 14:00:00|11072.1|11072.1|11071.81|11071.81|11072.1|11072.1|11071.81|11071.81|0
1634047210000|2021-10-12 14:00:10|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|0
1634047230000|2021-10-12 14:00:30|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|11074.14|0
1634047240000|2021-10-12 14:00:40|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|0
1634047250000|2021-10-12 14:00:50|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|0
1634047260000|2021-10-12 14:01:00|11078.81|11078.81|11080.89|11080.89|11080.89|11080.89|11078.81|11078.81|0
1634047310000|2021-10-12 14:01:50|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|0
1634047340000|2021-10-12 14:02:20|11082.47|11082.47|11082.47|11082.47|11082.47|11082.47|11082.47|11082.47|0
1634047390000|2021-10-12 14:03:10|11084.06|11084.06|11085.66|11085.66|11085.66|11085.66|11084.06|11084.06|0
1634047430000|2021-10-12 14:03:50|11087.26|11087.26|11087.73|11087.73|11087.73|11087.73|11087.26|11087.26|0
1634047440000|2021-10-12 14:04:00|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|11088.02|0
1634047450000|2021-10-12 14:04:10|11088.75|11088.75|11091.59|11091.59|11091.59|11091.59|11088.75|11088.75|0
1634047460000|2021-10-12 14:04:20|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|0
1634047480000|2021-10-12 14:04:40|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|0
1634047510000|2021-10-12 14:05:10|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|0
1634047560000|2021-10-12 14:06:00|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|0
1634047570000|2021-10-12 14:06:10|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|0
1634047580000|2021-10-12 14:06:20|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|0
1634047590000|2021-10-12 14:06:30|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|11087.99|0
1634047600000|2021-10-12 14:06:40|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|0
1634047610000|2021-10-12 14:06:50|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|0
1634047620000|2021-10-12 14:07:00|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|0
1634047650000|2021-10-12 14:07:30|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1634047670000|2021-10-12 14:07:50|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1634047680000|2021-10-12 14:08:00|11087.16|11087.16|11086.42|11086.42|11087.16|11087.16|11086.42|11086.42|0
1634047690000|2021-10-12 14:08:10|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|0
1634047710000|2021-10-12 14:08:30|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|11084.74|0
1634047720000|2021-10-12 14:08:40|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|0
1634047730000|2021-10-12 14:08:50|11084.21|11084.21|11085.8|11085.8|11085.8|11085.8|11084.21|11084.21|0
1634047740000|2021-10-12 14:09:00|11085.33|11085.33|11086.44|11086.44|11086.44|11086.44|11085.33|11085.33|0
1634047780000|2021-10-12 14:09:40|11087.17|11087.17|11088.28|11088.28|11088.28|11088.28|11087.17|11087.17|0
1634047800000|2021-10-12 14:10:00|11087.99|11087.99|11088.58|11088.58|11088.58|11088.58|11087.99|11087.99|0
1634047810000|2021-10-12 14:10:10|11089.06|11089.06|11087.46|11087.46|11089.06|11089.06|11087.46|11087.46|0
1634047820000|2021-10-12 14:10:20|11089.06|11089.06|11090.66|11090.66|11090.66|11090.66|11089.06|11089.06|0
1634047840000|2021-10-12 14:10:40|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|0
1634047850000|2021-10-12 14:10:50|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|0
1634047930000|2021-10-12 14:12:10|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|0
1634047940000|2021-10-12 14:12:20|11092.54|11092.54|11093.49|11093.49|11093.49|11093.49|11092.54|11092.54|0
1634047950000|2021-10-12 14:12:30|11095.09|11095.09|11095.09|11095.09|11095.09|11095.09|11095.09|11095.09|0
1634048010000|2021-10-12 14:13:30|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|0
1634048060000|2021-10-12 14:14:20|11098.57|11098.57|11102.48|11102.48|11102.48|11102.48|11098.57|11098.57|0
1634048070000|2021-10-12 14:14:30|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1634048080000|2021-10-12 14:14:40|11105.18|11105.18|11105.66|11105.66|11105.66|11105.66|11105.18|11105.18|0
1634048090000|2021-10-12 14:14:50|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1634048110000|2021-10-12 14:15:10|11108.02|11108.02|11109.12|11109.12|11109.12|11109.12|11108.02|11108.02|0
1634048120000|2021-10-12 14:15:20|11109.41|11109.41|11111.44|11111.44|11111.44|11111.44|11109.41|11109.41|0
1634048130000|2021-10-12 14:15:30|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|0
1634048140000|2021-10-12 14:15:40|11115.26|11115.26|11113.67|11113.67|11115.26|11115.26|11113.67|11113.67|0
1634048150000|2021-10-12 14:15:50|11114.24|11114.24|11114.89|11114.89|11115.84|11115.84|11113.29|11113.29|0
1634048170000|2021-10-12 14:16:10|11114.31|11114.31|11108.54|11108.54|11114.31|11114.31|11108.54|11108.54|0
1634048190000|2021-10-12 14:16:30|11108.07|11108.07|11104.88|11104.88|11108.07|11108.07|11104.88|11104.88|0
1634048200000|2021-10-12 14:16:40|11103.28|11103.28|11102.81|11102.81|11103.28|11103.28|11102.81|11102.81|0
1634048220000|2021-10-12 14:17:00|11102.33|11102.33|11100.07|11100.07|11102.33|11102.33|11100.07|11100.07|0
1634048230000|2021-10-12 14:17:10|11099.59|11099.59|11098.1|11098.1|11100.17|11100.17|11096.98|11096.98|0
1634048240000|2021-10-12 14:17:20|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|0
1634048280000|2021-10-12 14:18:00|11097.84|11097.84|11101.03|11101.03|11101.03|11101.03|11097.84|11097.84|0
1634048330000|2021-10-12 14:18:50|11102.92|11102.92|11102.92|11102.92|11102.92|11102.92|11102.92|11102.92|0
1634048340000|2021-10-12 14:19:00|11104.34|11104.34|11105.94|11105.94|11105.94|11105.94|11104.34|11104.34|0
1634048360000|2021-10-12 14:19:20|11105.46|11105.46|11103.87|11103.87|11105.46|11105.46|11103.87|11103.87|0
1634048380000|2021-10-12 14:19:40|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|0
1634048390000|2021-10-12 14:19:50|11103.87|11103.87|11102.75|11102.75|11104.34|11104.34|11102.75|11102.75|0
1634048400000|2021-10-12 14:20:00|11103.38|11103.38|11103.1|11103.1|11104.98|11104.98|11103.1|11103.1|0
1634048410000|2021-10-12 14:20:10|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|0
1634048470000|2021-10-12 14:21:10|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|0
1634048480000|2021-10-12 14:21:20|11102.63|11102.63|11104.23|11104.23|11104.23|11104.23|11102.63|11102.63|0
1634048510000|2021-10-12 14:21:50|11106.07|11106.07|11106.07|11106.07|11106.07|11106.07|11106.07|11106.07|0
1634048520000|2021-10-12 14:22:00|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|0
1634048530000|2021-10-12 14:22:10|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|0
1634048540000|2021-10-12 14:22:20|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|0
1634048550000|2021-10-12 14:22:30|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|0
1634048580000|2021-10-12 14:23:00|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1634048590000|2021-10-12 14:23:10|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1634048610000|2021-10-12 14:23:30|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|0
1634048640000|2021-10-12 14:24:00|11111.01|11111.01|11111.01|11111.01|11112.6|11112.6|11111.01|11111.01|0
1634048680000|2021-10-12 14:24:40|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|0
1634048690000|2021-10-12 14:24:50|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|0
1634048700000|2021-10-12 14:25:00|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|0
1634048720000|2021-10-12 14:25:20|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|0
1634048730000|2021-10-12 14:25:30|11111.02|11111.02|11111.02|11111.02|11111.02|11111.02|11111.02|11111.02|0
1634048740000|2021-10-12 14:25:40|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|0
1634048750000|2021-10-12 14:25:50|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1634048760000|2021-10-12 14:26:00|11108.47|11108.47|11108.19|11108.19|11108.47|11108.47|11108.19|11108.19|0
1634048770000|2021-10-12 14:26:10|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|11107.71|0
1634048780000|2021-10-12 14:26:20|11106.6|11106.6|11106.6|11106.6|11106.6|11106.6|11106.6|11106.6|0
1634048800000|2021-10-12 14:26:40|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|11108.2|0
1634048810000|2021-10-12 14:26:50|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|0
1634048820000|2021-10-12 14:27:00|11108.41|11108.41|11110.01|11110.01|11110.01|11110.01|11108.41|11108.41|0
1634048850000|2021-10-12 14:27:30|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|11111.61|0
1634048870000|2021-10-12 14:27:50|11111.89|11111.89|11113|11113|11113|11113|11111.89|11111.89|0
1634048880000|2021-10-12 14:28:00|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|0
1634048900000|2021-10-12 14:28:20|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|0
1634048930000|2021-10-12 14:28:50|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|0
1634048950000|2021-10-12 14:29:10|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|0
1634048970000|2021-10-12 14:29:30|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|0
1634048980000|2021-10-12 14:29:40|11114.34|11114.34|11115.94|11115.94|11115.94|11115.94|11114.34|11114.34|0
1634049010000|2021-10-12 14:30:10|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|0
1634049020000|2021-10-12 14:30:20|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1634049070000|2021-10-12 14:31:10|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|11116.11|0
1634049120000|2021-10-12 14:32:00|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|0
1634049130000|2021-10-12 14:32:10|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|0
1634049140000|2021-10-12 14:32:20|11113.49|11113.49|11112.76|11112.76|11113.49|11113.49|11112.76|11112.76|0
1634049150000|2021-10-12 14:32:30|11112.47|11112.47|11112.18|11112.18|11112.47|11112.47|11112.18|11112.18|0
1634049190000|2021-10-12 14:33:10|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1634049200000|2021-10-12 14:33:20|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|0
1634049250000|2021-10-12 14:34:10|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|0
1634049260000|2021-10-12 14:34:20|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|0
1634049270000|2021-10-12 14:34:30|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|0
1634049280000|2021-10-12 14:34:40|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|0
1634049300000|2021-10-12 14:35:00|11106.93|11106.93|11106.93|11106.93|11106.93|11106.93|11106.93|11106.93|0
1634049330000|2021-10-12 14:35:30|11106.19|11106.19|11104.6|11104.6|11106.19|11106.19|11104.6|11104.6|0
1634049340000|2021-10-12 14:35:40|11106.19|11106.19|11103|11103|11106.19|11106.19|11103|11103|0
1634049350000|2021-10-12 14:35:50|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|0
1634049360000|2021-10-12 14:36:00|11103|11103|11104.6|11104.6|11104.6|11104.6|11103|11103|0
1634049370000|2021-10-12 14:36:10|11104.12|11104.12|11103.65|11103.65|11104.12|11104.12|11103.65|11103.65|0
1634049430000|2021-10-12 14:37:10|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|0
1634049440000|2021-10-12 14:37:20|11102.69|11102.69|11104.28|11104.28|11104.28|11104.28|11102.69|11102.69|0
1634049450000|2021-10-12 14:37:30|11102.69|11102.69|11101.09|11101.09|11104.28|11104.28|11101.09|11101.09|0
1634049480000|2021-10-12 14:38:00|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1634049510000|2021-10-12 14:38:30|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|0
1634049520000|2021-10-12 14:38:40|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|0
1634049530000|2021-10-12 14:38:50|11101.79|11101.79|11099.88|11099.88|11101.79|11101.79|11099.88|11099.88|0
1634049540000|2021-10-12 14:39:00|11099.41|11099.41|11096.22|11096.22|11099.41|11099.41|11096.22|11096.22|0
1634049580000|2021-10-12 14:39:40|11095.74|11095.74|11094.15|11094.15|11095.74|11095.74|11094.15|11094.15|0
1634049590000|2021-10-12 14:39:50|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|0
1634049610000|2021-10-12 14:40:10|11095.45|11095.45|11097.05|11097.05|11097.05|11097.05|11095.45|11095.45|0
1634049640000|2021-10-12 14:40:40|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|0
1634049710000|2021-10-12 14:41:50|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|0
1634049720000|2021-10-12 14:42:00|11092.65|11092.65|11091.79|11091.79|11092.65|11092.65|11091.79|11091.79|0
1634049750000|2021-10-12 14:42:30|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|11091.31|0
1634049770000|2021-10-12 14:42:50|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|0
1634049780000|2021-10-12 14:43:00|11089.24|11089.24|11088.6|11088.6|11089.71|11089.71|11088.6|11088.6|0
1634049810000|2021-10-12 14:43:30|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|0
1634049820000|2021-10-12 14:43:40|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|0
1634049890000|2021-10-12 14:44:50|11088.12|11088.12|11086.52|11086.52|11088.12|11088.12|11086.52|11086.52|0
1634049910000|2021-10-12 14:45:10|11087|11087|11087|11087|11087|11087|11087|11087|0
1634049920000|2021-10-12 14:45:20|11088.6|11088.6|11088.6|11088.6|11088.6|11088.6|11088.6|11088.6|0
1634049930000|2021-10-12 14:45:30|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|0
1634049940000|2021-10-12 14:45:40|11090.67|11090.67|11092.26|11092.26|11092.26|11092.26|11090.67|11090.67|0
1634049990000|2021-10-12 14:46:30|11092.74|11092.74|11091.14|11091.14|11092.74|11092.74|11091.14|11091.14|0
1634050000000|2021-10-12 14:46:40|11092.74|11092.74|11092.45|11092.45|11092.74|11092.74|11092.45|11092.45|0
1634050040000|2021-10-12 14:47:20|11093.03|11093.03|11093.03|11093.03|11093.03|11093.03|11093.03|11093.03|0
1634050050000|2021-10-12 14:47:30|11094.62|11094.62|11094.03|11094.03|11094.62|11094.62|11094.03|11094.03|0
1634050150000|2021-10-12 14:49:10|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|0
1634050180000|2021-10-12 14:49:40|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|0
1634050210000|2021-10-12 14:50:10|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|11093.55|0
1634050220000|2021-10-12 14:50:20|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1634050240000|2021-10-12 14:50:40|11092.24|11092.24|11090.65|11090.65|11092.24|11092.24|11090.65|11090.65|0
1634050260000|2021-10-12 14:51:00|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|0
1634050270000|2021-10-12 14:51:10|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|0
1634050360000|2021-10-12 14:52:40|11089.31|11089.31|11086.12|11086.12|11089.31|11089.31|11086.12|11086.12|0
1634050370000|2021-10-12 14:52:50|11087.71|11087.71|11084.53|11084.53|11087.71|11087.71|11084.53|11084.53|0
1634050380000|2021-10-12 14:53:00|11085.01|11085.01|11084.53|11084.53|11085.01|11085.01|11084.53|11084.53|0
1634050450000|2021-10-12 14:54:10|11082.94|11082.94|11082.94|11082.94|11082.94|11082.94|11082.94|11082.94|0
1634050510000|2021-10-12 14:55:10|11081.75|11081.75|11080.5|11080.5|11082.34|11082.34|11080.5|11080.5|0
1634050530000|2021-10-12 14:55:30|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|0
1634050550000|2021-10-12 14:55:50|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|0
1634050560000|2021-10-12 14:56:00|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|0
1634050580000|2021-10-12 14:56:20|11077.55|11077.55|11076.81|11076.81|11077.55|11077.55|11076.81|11076.81|0
1634050630000|2021-10-12 14:57:10|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|0
1634050720000|2021-10-12 14:58:40|11078.25|11078.25|11079.85|11079.85|11079.85|11079.85|11078.25|11078.25|0
1634050730000|2021-10-12 14:58:50|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|0
1634050740000|2021-10-12 14:59:00|11077.78|11077.78|11080.48|11080.48|11080.48|11080.48|11077.78|11077.78|0
1634050770000|2021-10-12 14:59:30|11078.88|11078.88|11080|11080|11080|11080|11078.41|11078.41|0
1634050790000|2021-10-12 14:59:50|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|0
1634050800000|2021-10-12 15:00:00|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1634050810000|2021-10-12 15:00:10|11084.41|11084.41|11087.22|11087.22|11087.22|11087.22|11084.41|11084.41|0
1634050820000|2021-10-12 15:00:20|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1634050830000|2021-10-12 15:00:30|11089.29|11089.29|11089.29|11089.29|11090.88|11090.88|11089.29|11089.29|0
1634050840000|2021-10-12 15:00:40|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|0
1634050860000|2021-10-12 15:01:00|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|0
1634050900000|2021-10-12 15:01:40|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|0
1634050910000|2021-10-12 15:01:50|11089.76|11089.76|11091.36|11091.36|11091.36|11091.36|11089.76|11089.76|0
1634050920000|2021-10-12 15:02:00|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|0
1634050930000|2021-10-12 15:02:10|11094.74|11094.74|11096.34|11096.34|11096.34|11096.34|11094.74|11094.74|0
1634050950000|2021-10-12 15:02:30|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|0
1634050970000|2021-10-12 15:02:50|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|0
1634051010000|2021-10-12 15:03:30|11097.26|11097.26|11095.66|11095.66|11097.26|11097.26|11095.66|11095.66|0
1634051040000|2021-10-12 15:04:00|11096.4|11096.4|11093.12|11093.12|11096.4|11096.4|11093.12|11093.12|0
1634051050000|2021-10-12 15:04:10|11092.38|11092.38|11092.15|11092.15|11093.02|11093.02|11092.15|11092.15|0
1634051060000|2021-10-12 15:04:20|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|0
1634051080000|2021-10-12 15:04:40|11093.27|11093.27|11093.27|11093.27|11093.27|11093.27|11093.27|11093.27|0
1634051120000|2021-10-12 15:05:20|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|0
1634051130000|2021-10-12 15:05:30|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1634051170000|2021-10-12 15:06:10|11093.75|11093.75|11092.15|11092.15|11093.75|11093.75|11092.15|11092.15|0
1634051190000|2021-10-12 15:06:30|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|0
1634051210000|2021-10-12 15:06:50|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1634051240000|2021-10-12 15:07:20|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|0
1634051280000|2021-10-12 15:08:00|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|0
1634051290000|2021-10-12 15:08:10|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|0
1634051310000|2021-10-12 15:08:30|11093.43|11093.43|11093.43|11093.43|11093.43|11093.43|11093.43|11093.43|0
1634051340000|2021-10-12 15:09:00|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|11093.91|0
1634051360000|2021-10-12 15:09:20|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|0
1634051370000|2021-10-12 15:09:30|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1634051400000|2021-10-12 15:10:00|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|0
1634051420000|2021-10-12 15:10:20|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|0
1634051430000|2021-10-12 15:10:30|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|0
1634051440000|2021-10-12 15:10:40|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|0
1634051470000|2021-10-12 15:11:10|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|0
1634051480000|2021-10-12 15:11:20|11091.55|11091.55|11089.95|11089.95|11091.55|11091.55|11089.95|11089.95|0
1634051490000|2021-10-12 15:11:30|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|0
1634051500000|2021-10-12 15:11:40|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|0
1634051510000|2021-10-12 15:11:50|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|0
1634051520000|2021-10-12 15:12:00|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11088.36|11088.36|0
1634051540000|2021-10-12 15:12:20|11088.36|11088.36|11088.36|11088.36|11088.36|11088.36|11088.36|11088.36|0
1634051550000|2021-10-12 15:12:30|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|0
1634051570000|2021-10-12 15:12:50|11089.18|11089.18|11091.06|11091.06|11091.06|11091.06|11089.18|11089.18|0
1634051580000|2021-10-12 15:13:00|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|0
1634051600000|2021-10-12 15:13:20|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|0
1634051630000|2021-10-12 15:13:50|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|11093.68|0
1634051640000|2021-10-12 15:14:00|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|11093.04|0
1634051690000|2021-10-12 15:14:50|11091.44|11091.44|11093.04|11093.04|11093.04|11093.04|11091.44|11091.44|0
1634051700000|2021-10-12 15:15:00|11094.64|11094.64|11094.04|11094.04|11094.64|11094.64|11094.04|11094.04|0
1634051710000|2021-10-12 15:15:10|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|0
1634051730000|2021-10-12 15:15:30|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1634051750000|2021-10-12 15:15:50|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|0
1634051790000|2021-10-12 15:16:30|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|0
1634051800000|2021-10-12 15:16:40|11091.39|11091.39|11094.58|11094.58|11094.58|11094.58|11091.39|11091.39|0
1634051810000|2021-10-12 15:16:50|11092.98|11092.98|11092.35|11092.35|11092.98|11092.98|11092.35|11092.35|0
1634051820000|2021-10-12 15:17:00|11092.92|11092.92|11094.51|11094.51|11094.51|11094.51|11092.92|11092.92|0
1634051850000|2021-10-12 15:17:30|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|0
1634051860000|2021-10-12 15:17:40|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|0
1634051880000|2021-10-12 15:18:00|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|0
1634051920000|2021-10-12 15:18:40|11096.45|11096.45|11094.85|11094.85|11096.45|11096.45|11094.85|11094.85|0
1634051940000|2021-10-12 15:19:00|11096.45|11096.45|11096.45|11096.45|11096.45|11096.45|11096.45|11096.45|0
1634051950000|2021-10-12 15:19:10|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|0
1634051960000|2021-10-12 15:19:20|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|0
1634051970000|2021-10-12 15:19:30|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|11094.4|0
1634051980000|2021-10-12 15:19:40|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|0
1634051990000|2021-10-12 15:19:50|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|0
1634052000000|2021-10-12 15:20:00|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|0
1634052010000|2021-10-12 15:20:10|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|0
1634052020000|2021-10-12 15:20:20|11093.96|11093.96|11093.96|11093.96|11093.96|11093.96|11093.96|11093.96|0
1634052030000|2021-10-12 15:20:30|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|0
1634052040000|2021-10-12 15:20:40|11093.96|11093.96|11095.07|11095.07|11095.07|11095.07|11093.96|11093.96|0
1634052060000|2021-10-12 15:21:00|11096.67|11096.67|11094.6|11094.6|11096.67|11096.67|11094.6|11094.6|0
1634052070000|2021-10-12 15:21:10|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|0
1634052090000|2021-10-12 15:21:30|11096.67|11096.67|11096.67|11096.67|11096.67|11096.67|11096.67|11096.67|0
1634052120000|2021-10-12 15:22:00|11095.07|11095.07|11097.4|11097.4|11097.88|11097.88|11095.07|11095.07|0
1634052130000|2021-10-12 15:22:10|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|0
1634052180000|2021-10-12 15:23:00|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|0
1634052210000|2021-10-12 15:23:30|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|0
1634052220000|2021-10-12 15:23:40|11097.4|11097.4|11097.88|11097.88|11097.88|11097.88|11097.4|11097.4|0
1634052230000|2021-10-12 15:23:50|11097.59|11097.59|11098.17|11098.17|11098.17|11098.17|11097.59|11097.59|0
1634052260000|2021-10-12 15:24:20|11099.76|11099.76|11096.57|11096.57|11099.76|11099.76|11096.57|11096.57|0
1634052270000|2021-10-12 15:24:30|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|0
1634052280000|2021-10-12 15:24:40|11098.81|11098.81|11099.55|11099.55|11099.55|11099.55|11098.81|11098.81|0
1634052290000|2021-10-12 15:24:50|11097.95|11097.95|11099.55|11099.55|11099.55|11099.55|11097.95|11097.95|0
1634052310000|2021-10-12 15:25:10|11100.02|11100.02|11101.39|11101.39|11101.39|11101.39|11099.55|11099.55|0
1634052320000|2021-10-12 15:25:20|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|0
1634052340000|2021-10-12 15:25:40|11102.51|11102.51|11100.91|11100.91|11102.51|11102.51|11100.91|11100.91|0
1634052360000|2021-10-12 15:26:00|11100.18|11100.18|11101.13|11101.13|11101.77|11101.77|11100.18|11100.18|0
1634052390000|2021-10-12 15:26:30|11102.72|11102.72|11101.13|11101.13|11104.32|11104.32|11101.13|11101.13|0
1634052430000|2021-10-12 15:27:10|11099.53|11099.53|11101.13|11101.13|11101.13|11101.13|11099.53|11099.53|0
1634052440000|2021-10-12 15:27:20|11100.84|11100.84|11099.25|11099.25|11100.84|11100.84|11099.25|11099.25|0
1634052450000|2021-10-12 15:27:30|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|0
1634052480000|2021-10-12 15:28:00|11100.37|11100.37|11101.96|11101.96|11101.96|11101.96|11100.37|11100.37|0
1634052490000|2021-10-12 15:28:10|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|0
1634052500000|2021-10-12 15:28:20|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|0
1634052510000|2021-10-12 15:28:30|11101.47|11101.47|11099.4|11099.4|11101.47|11101.47|11099.4|11099.4|0
1634052520000|2021-10-12 15:28:40|11099.11|11099.11|11100.04|11100.04|11100.04|11100.04|11099.11|11099.11|0
1634052530000|2021-10-12 15:28:50|11101.63|11101.63|11102.11|11102.11|11102.59|11102.59|11101.63|11101.63|0
1634052540000|2021-10-12 15:29:00|11103.71|11103.71|11101.11|11101.11|11104.3|11104.3|11101.11|11101.11|0
1634052550000|2021-10-12 15:29:10|11100.82|11100.82|11100.82|11100.82|11100.82|11100.82|11100.82|11100.82|0
1634052560000|2021-10-12 15:29:20|11100.35|11100.35|11101.17|11101.17|11101.17|11101.17|11100.06|11100.06|0
1634052570000|2021-10-12 15:29:30|11100.88|11100.88|11100.4|11100.4|11102.15|11102.15|11100.4|11100.4|0
1634052580000|2021-10-12 15:29:40|11101|11101|11100.26|11100.26|11101|11101|11100.26|11100.26|0
1634052590000|2021-10-12 15:29:50|11095.83|11095.83|11098.63|11098.63|11101.89|11101.89|11095.12|11095.12|0
1634109300000|2021-10-13 07:15:00|11058.26|11058.26|11059.86|11059.86|11059.86|11059.86|11058.26|11058.26|0
1634109310000|2021-10-13 07:15:10|11062.07|11062.07|11060.48|11060.48|11062.07|11062.07|11060.48|11060.48|0
1634109320000|2021-10-13 07:15:20|11060|11060|11060.95|11060.95|11060.95|11060.95|11060|11060|0
1634109340000|2021-10-13 07:15:40|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|0
1634109350000|2021-10-13 07:15:50|11054.57|11054.57|11054.57|11054.57|11054.57|11054.57|11054.57|11054.57|0
1634109370000|2021-10-13 07:16:10|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|11052.67|0
1634109380000|2021-10-13 07:16:20|11055.86|11055.86|11060.48|11060.48|11060.48|11060.48|11055.86|11055.86|0
1634109400000|2021-10-13 07:16:40|11061.07|11061.07|11061.07|11061.07|11061.07|11061.07|11061.07|11061.07|0
1634109420000|2021-10-13 07:17:00|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|0
1634109430000|2021-10-13 07:17:10|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|0
1634109440000|2021-10-13 07:17:20|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|0
1634109450000|2021-10-13 07:17:30|11055.01|11055.01|11050.37|11050.37|11055.01|11055.01|11049.78|11049.78|0
1634109460000|2021-10-13 07:17:40|11051.48|11051.48|11052.43|11052.43|11052.43|11052.43|11051.48|11051.48|0
1634109490000|2021-10-13 07:18:10|11055.62|11055.62|11056.24|11056.24|11056.24|11056.24|11054.03|11054.03|0
1634109510000|2021-10-13 07:18:30|11057.84|11057.84|11059.26|11059.26|11059.26|11059.26|11057.84|11057.84|0
1634109520000|2021-10-13 07:18:40|11060.37|11060.37|11060.37|11060.37|11060.37|11060.37|11059.26|11059.26|0
1634109560000|2021-10-13 07:19:20|11061.97|11061.97|11065.16|11065.16|11065.16|11065.16|11061.97|11061.97|0
1634109570000|2021-10-13 07:19:30|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|0
1634109580000|2021-10-13 07:19:40|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|0
1634109620000|2021-10-13 07:20:20|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|0
1634109630000|2021-10-13 07:20:30|11058.47|11058.47|11056.4|11056.4|11059.59|11059.59|11056.4|11056.4|0
1634109670000|2021-10-13 07:21:10|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|0
1634109690000|2021-10-13 07:21:30|11059.71|11059.71|11060.44|11060.44|11060.44|11060.44|11059.71|11059.71|0
1634109700000|2021-10-13 07:21:40|11060.92|11060.92|11061.65|11061.65|11061.65|11061.65|11060.92|11060.92|0
1634109710000|2021-10-13 07:21:50|11061.05|11061.05|11062.24|11062.24|11062.24|11062.24|11061.05|11061.05|0
1634109720000|2021-10-13 07:22:00|11061.51|11061.51|11061.99|11061.99|11061.99|11061.99|11061.51|11061.51|0
1634109730000|2021-10-13 07:22:10|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1634109770000|2021-10-13 07:22:50|11064.06|11064.06|11063.58|11063.58|11064.06|11064.06|11063.58|11063.58|0
1634109780000|2021-10-13 07:23:00|11065.18|11065.18|11063.58|11063.58|11065.18|11065.18|11063.58|11063.58|0
1634109800000|2021-10-13 07:23:20|11065.02|11065.02|11065.6|11065.6|11065.6|11065.6|11065.02|11065.02|0
1634109820000|2021-10-13 07:23:40|11067.19|11067.19|11072.42|11072.42|11072.42|11072.42|11067.19|11067.19|0
1634109830000|2021-10-13 07:23:50|11071.23|11071.23|11072.42|11072.42|11072.42|11072.42|11071.23|11071.23|0
1634109870000|2021-10-13 07:24:30|11071.23|11071.23|11071.23|11071.23|11071.23|11071.23|11071.23|11071.23|0
1634109900000|2021-10-13 07:25:00|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|11076.02|0
1634109940000|2021-10-13 07:25:40|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|0
1634109950000|2021-10-13 07:25:50|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|0
1634109960000|2021-10-13 07:26:00|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|0
1634110060000|2021-10-13 07:27:40|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|0
1634110070000|2021-10-13 07:27:50|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|0
1634110090000|2021-10-13 07:28:10|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|0
1634110120000|2021-10-13 07:28:40|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|0
1634110140000|2021-10-13 07:29:00|11081.19|11081.19|11084.12|11084.12|11084.12|11084.12|11080.92|11080.92|0
1634110160000|2021-10-13 07:29:20|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|0
1634110200000|2021-10-13 07:30:00|11081.92|11081.92|11083.63|11083.63|11083.63|11083.63|11081.92|11081.92|0
1634110210000|2021-10-13 07:30:10|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1634110220000|2021-10-13 07:30:20|11085.7|11085.7|11088.89|11088.89|11088.89|11088.89|11085.7|11085.7|0
1634110230000|2021-10-13 07:30:30|11089.37|11089.37|11087.77|11087.77|11089.37|11089.37|11087.77|11087.77|0
1634110250000|2021-10-13 07:30:50|11085.87|11085.87|11085.87|11085.87|11085.87|11085.87|11085.87|11085.87|0
1634110260000|2021-10-13 07:31:00|11085|11085|11083.9|11083.9|11085|11085|11083.9|11083.9|0
1634110270000|2021-10-13 07:31:10|11085|11085|11085.96|11085.96|11085.96|11085.96|11085|11085|0
1634110280000|2021-10-13 07:31:20|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|0
1634110310000|2021-10-13 07:31:50|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|0
1634110380000|2021-10-13 07:33:00|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|0
1634110390000|2021-10-13 07:33:10|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|0
1634110400000|2021-10-13 07:33:20|11097|11097|11098.84|11098.84|11098.84|11098.84|11097|11097|0
1634110430000|2021-10-13 07:33:50|11097.73|11097.73|11097.73|11097.73|11097.73|11097.73|11097.73|11097.73|0
1634110440000|2021-10-13 07:34:00|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|0
1634110450000|2021-10-13 07:34:10|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|0
1634110470000|2021-10-13 07:34:30|11105.54|11105.54|11109.35|11109.35|11109.35|11109.35|11105.54|11105.54|0
1634110480000|2021-10-13 07:34:40|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|0
1634110490000|2021-10-13 07:34:50|11113.03|11113.03|11117.82|11117.82|11117.82|11117.82|11113.03|11113.03|0
1634110500000|2021-10-13 07:35:00|11118.77|11118.77|11124.36|11124.36|11124.36|11124.36|11118.77|11118.77|0
1634110510000|2021-10-13 07:35:10|11137.73|11137.73|11137.73|11137.73|11139.64|11139.64|11137.73|11137.73|0
1634110540000|2021-10-13 07:35:40|11139.63|11139.63|11139.04|11139.04|11139.63|11139.63|11139.04|11139.04|0
1634110580000|2021-10-13 07:36:20|11138.3|11138.3|11137.11|11137.11|11138.3|11138.3|11137.11|11137.11|0
1634110590000|2021-10-13 07:36:30|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|11136.38|0
1634110600000|2021-10-13 07:36:40|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|0
1634110640000|2021-10-13 07:37:20|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|0
1634110660000|2021-10-13 07:37:40|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|0
1634110670000|2021-10-13 07:37:50|11134.47|11134.47|11134.47|11134.47|11134.47|11134.47|11134.47|11134.47|0
1634110710000|2021-10-13 07:38:30|11133.35|11133.35|11133.83|11133.83|11134.95|11134.95|11133.35|11133.35|0
1634110740000|2021-10-13 07:39:00|11132.88|11132.88|11131.41|11131.41|11132.88|11132.88|11131.41|11131.41|0
1634110760000|2021-10-13 07:39:20|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|0
1634110800000|2021-10-13 07:40:00|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|0
1634110810000|2021-10-13 07:40:10|11129.77|11129.77|11128.35|11128.35|11130.96|11130.96|11127.71|11127.71|0
1634110820000|2021-10-13 07:40:20|11129.54|11129.54|11128.35|11128.35|11129.54|11129.54|11128.35|11128.35|0
1634110830000|2021-10-13 07:40:30|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|0
1634110860000|2021-10-13 07:41:00|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|0
1634110870000|2021-10-13 07:41:10|11124.04|11124.04|11124.04|11124.04|11124.04|11124.04|11124.04|11124.04|0
1634110890000|2021-10-13 07:41:30|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|0
1634111000000|2021-10-13 07:43:20|11124.2|11124.2|11123.72|11123.72|11124.2|11124.2|11123.72|11123.72|0
1634111010000|2021-10-13 07:43:30|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|0
1634111020000|2021-10-13 07:43:40|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|0
1634111050000|2021-10-13 07:44:10|11121.49|11121.49|11123.09|11123.09|11123.09|11123.09|11121.49|11121.49|0
1634111060000|2021-10-13 07:44:20|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|0
1634111100000|2021-10-13 07:45:00|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|11127.86|0
1634111140000|2021-10-13 07:45:40|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|0
1634111150000|2021-10-13 07:45:50|11126.43|11126.43|11126.43|11126.43|11126.43|11126.43|11126.43|11126.43|0
1634111200000|2021-10-13 07:46:40|11127.39|11127.39|11125.96|11125.96|11127.39|11127.39|11125.96|11125.96|0
1634111210000|2021-10-13 07:46:50|11124.85|11124.85|11124.85|11124.85|11124.85|11124.85|11124.85|11124.85|0
1634111220000|2021-10-13 07:47:00|11123.74|11123.74|11119.12|11119.12|11123.74|11123.74|11119.12|11119.12|0
1634111250000|2021-10-13 07:47:30|11118.65|11118.65|11118.24|11118.24|11118.65|11118.65|11117.05|11117.05|0
1634111270000|2021-10-13 07:47:50|11119.19|11119.19|11119.19|11119.19|11119.19|11119.19|11119.19|11119.19|0
1634111280000|2021-10-13 07:48:00|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|0
1634111300000|2021-10-13 07:48:20|11117.12|11117.12|11116.65|11116.65|11117.12|11117.12|11116.65|11116.65|0
1634111320000|2021-10-13 07:48:40|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|0
1634111340000|2021-10-13 07:49:00|11116.65|11116.65|11116.17|11116.17|11116.65|11116.65|11116.17|11116.17|0
1634111360000|2021-10-13 07:49:20|11114.9|11114.9|11115.54|11115.54|11115.54|11115.54|11114.9|11114.9|0
1634111370000|2021-10-13 07:49:30|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|0
1634111390000|2021-10-13 07:49:50|11117.28|11117.28|11117.28|11117.28|11117.28|11117.28|11117.28|11117.28|0
1634111400000|2021-10-13 07:50:00|11117.75|11117.75|11123.14|11123.14|11123.14|11123.14|11117.75|11117.75|0
1634111420000|2021-10-13 07:50:20|11122.04|11122.04|11120.93|11120.93|11122.04|11122.04|11120.93|11120.93|0
1634111430000|2021-10-13 07:50:30|11119.98|11119.98|11120.45|11120.45|11120.45|11120.45|11119.98|11119.98|0
1634111440000|2021-10-13 07:50:40|11121.05|11121.05|11121.64|11121.64|11121.64|11121.64|11121.05|11121.05|0
1634111450000|2021-10-13 07:50:50|11122.83|11122.83|11119.45|11119.45|11122.83|11122.83|11119.45|11119.45|0
1634111470000|2021-10-13 07:51:10|11119.74|11119.74|11118.62|11118.62|11120.22|11120.22|11118.62|11118.62|0
1634111480000|2021-10-13 07:51:20|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|11119.48|0
1634111490000|2021-10-13 07:51:30|11122.06|11122.06|11120.95|11120.95|11122.06|11122.06|11120.95|11120.95|0
1634111510000|2021-10-13 07:51:50|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|0
1634111520000|2021-10-13 07:52:00|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|0
1634111530000|2021-10-13 07:52:10|11125.5|11125.5|11126.69|11126.69|11126.69|11126.69|11124.9|11124.9|0
1634111570000|2021-10-13 07:52:50|11124.9|11124.9|11125.26|11125.26|11126.69|11126.69|11124.9|11124.9|0
1634111580000|2021-10-13 07:53:00|11124.68|11124.68|11124.68|11124.68|11124.68|11124.68|11124.68|11124.68|0
1634111600000|2021-10-13 07:53:20|11124.09|11124.09|11124.09|11124.09|11124.09|11124.09|11124.09|11124.09|0
1634111650000|2021-10-13 07:54:10|11123.49|11123.49|11126.68|11126.68|11126.68|11126.68|11123.49|11123.49|0
1634111720000|2021-10-13 07:55:20|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|0
1634111730000|2021-10-13 07:55:30|11124.61|11124.61|11126.68|11126.68|11126.68|11126.68|11124.61|11124.61|0
1634111740000|2021-10-13 07:55:40|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|0
1634111760000|2021-10-13 07:56:00|11124.36|11124.36|11126.95|11126.95|11127.55|11127.55|11124.36|11124.36|0
1634111770000|2021-10-13 07:56:10|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|0
1634111780000|2021-10-13 07:56:20|11126.95|11126.95|11126.95|11126.95|11126.95|11126.95|11126.95|11126.95|0
1634111800000|2021-10-13 07:56:40|11126.36|11126.36|11127.41|11127.41|11128.14|11128.14|11126.36|11126.36|0
1634111820000|2021-10-13 07:57:00|11124.22|11124.22|11122.16|11122.16|11124.22|11124.22|11122.16|11122.16|0
1634111840000|2021-10-13 07:57:20|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|0
1634111850000|2021-10-13 07:57:30|11118.78|11118.78|11110.18|11110.18|11118.78|11118.78|11110.18|11110.18|0
1634111860000|2021-10-13 07:57:40|11113.37|11113.37|11111.07|11111.07|11113.37|11113.37|11111.07|11111.07|0
1634111870000|2021-10-13 07:57:50|11112.02|11112.02|11112.02|11112.02|11112.02|11112.02|11112.02|11112.02|0
1634111890000|2021-10-13 07:58:10|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|11110.42|0
1634111900000|2021-10-13 07:58:20|11109.32|11109.32|11106.86|11106.86|11109.32|11109.32|11106.86|11106.86|0
1634111910000|2021-10-13 07:58:30|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|0
1634111930000|2021-10-13 07:58:50|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|0
1634111960000|2021-10-13 07:59:20|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|0
1634111970000|2021-10-13 07:59:30|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|0
1634112000000|2021-10-13 08:00:00|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|0
1634112010000|2021-10-13 08:00:10|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|0
1634112050000|2021-10-13 08:00:50|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|0
1634112060000|2021-10-13 08:01:00|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|0
1634112070000|2021-10-13 08:01:10|11113.91|11113.91|11113.91|11113.91|11113.91|11113.91|11113.91|11113.91|0
1634112090000|2021-10-13 08:01:30|11113.43|11113.43|11110.93|11110.93|11113.43|11113.43|11110.93|11110.93|0
1634112100000|2021-10-13 08:01:40|11110.46|11110.46|11108.86|11108.86|11110.46|11110.46|11108.86|11108.86|0
1634112110000|2021-10-13 08:01:50|11108.13|11108.13|11109.24|11109.24|11109.24|11109.24|11108.13|11108.13|0
1634112120000|2021-10-13 08:02:00|11109.71|11109.71|11111.78|11111.78|11111.78|11111.78|11109.71|11109.71|0
1634112130000|2021-10-13 08:02:10|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|0
1634112150000|2021-10-13 08:02:30|11114.33|11114.33|11114.81|11114.81|11114.81|11114.81|11114.33|11114.33|0
1634112160000|2021-10-13 08:02:40|11116.4|11116.4|11118.62|11118.62|11118.62|11118.62|11116.4|11116.4|0
1634112180000|2021-10-13 08:03:00|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|0
1634112200000|2021-10-13 08:03:20|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|0
1634112290000|2021-10-13 08:04:50|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|0
1634112300000|2021-10-13 08:05:00|11119.49|11119.49|11118.38|11118.38|11119.49|11119.49|11118.38|11118.38|0
1634112350000|2021-10-13 08:05:50|11117.43|11117.43|11116.96|11116.96|11117.43|11117.43|11116.96|11116.96|0
1634112360000|2021-10-13 08:06:00|11116.48|11116.48|11118.72|11118.72|11118.72|11118.72|11115.53|11115.53|0
1634112370000|2021-10-13 08:06:10|11120.15|11120.15|11119.67|11119.67|11120.15|11120.15|11119.67|11119.67|0
1634112400000|2021-10-13 08:06:40|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|0
1634112480000|2021-10-13 08:08:00|11117.83|11117.83|11113.21|11113.21|11117.83|11117.83|11113.21|11113.21|0
1634112500000|2021-10-13 08:08:20|11112.74|11112.74|11112.26|11112.26|11112.74|11112.74|11112.26|11112.26|0
1634112510000|2021-10-13 08:08:30|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|0
1634112520000|2021-10-13 08:08:40|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|0
1634112530000|2021-10-13 08:08:50|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|0
1634112540000|2021-10-13 08:09:00|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|0
1634112560000|2021-10-13 08:09:20|11114.95|11114.95|11115.69|11115.69|11115.69|11115.69|11114.95|11114.95|0
1634112590000|2021-10-13 08:09:50|11116.28|11116.28|11118.18|11118.18|11118.18|11118.18|11116.28|11116.28|0
1634112620000|2021-10-13 08:10:20|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|0
1634112660000|2021-10-13 08:11:00|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|0
1634112700000|2021-10-13 08:11:40|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|0
1634112710000|2021-10-13 08:11:50|11121.47|11121.47|11120.99|11120.99|11121.47|11121.47|11120.51|11120.51|0
1634112720000|2021-10-13 08:12:00|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|0
1634112760000|2021-10-13 08:12:40|11122.58|11122.58|11122.58|11122.58|11122.58|11122.58|11122.58|11122.58|0
1634112790000|2021-10-13 08:13:10|11121.85|11121.85|11123.45|11123.45|11123.45|11123.45|11121.85|11121.85|0
1634112830000|2021-10-13 08:13:50|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|0
1634112890000|2021-10-13 08:14:50|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|0
1634112900000|2021-10-13 08:15:00|11125.99|11125.99|11126.47|11126.47|11126.47|11126.47|11125.99|11125.99|0
1634112920000|2021-10-13 08:15:20|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.04|11125.04|0
1634112940000|2021-10-13 08:15:40|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|0
1634112960000|2021-10-13 08:16:00|11129.66|11129.66|11130.14|11130.14|11131.56|11131.56|11129.66|11129.66|0
1634112970000|2021-10-13 08:16:10|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|0
1634112990000|2021-10-13 08:16:30|11129.18|11129.18|11129.18|11129.18|11129.18|11129.18|11129.18|11129.18|0
1634113000000|2021-10-13 08:16:40|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|0
1634113010000|2021-10-13 08:16:50|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|0
1634113020000|2021-10-13 08:17:00|11128.23|11128.23|11127.76|11127.76|11128.23|11128.23|11127.76|11127.76|0
1634113030000|2021-10-13 08:17:10|11128.23|11128.23|11127.76|11127.76|11128.23|11128.23|11127.76|11127.76|0
1634113050000|2021-10-13 08:17:30|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|0
1634113070000|2021-10-13 08:17:50|11130.14|11130.14|11130.61|11130.61|11130.61|11130.61|11130.14|11130.14|0
1634113080000|2021-10-13 08:18:00|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|0
1634113100000|2021-10-13 08:18:20|11130.39|11130.39|11134.41|11134.41|11134.41|11134.41|11130.39|11130.39|0
1634113110000|2021-10-13 08:18:30|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|0
1634113150000|2021-10-13 08:19:10|11134.25|11134.25|11135.2|11135.2|11135.2|11135.2|11134.25|11134.25|0
1634113170000|2021-10-13 08:19:30|11134.1|11134.1|11144.15|11144.15|11144.15|11144.15|11134.1|11134.1|0
1634113180000|2021-10-13 08:19:40|11145.25|11145.25|11152.69|11152.69|11152.69|11152.69|11145.25|11145.25|0
1634113200000|2021-10-13 08:20:00|11153.17|11153.17|11153.17|11153.17|11153.17|11153.17|11153.17|11153.17|0
1634113210000|2021-10-13 08:20:10|11156.36|11156.36|11156.83|11156.83|11156.83|11156.83|11156.36|11156.36|0
1634113240000|2021-10-13 08:20:40|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|0
1634113260000|2021-10-13 08:21:00|11159.86|11159.86|11161.28|11161.28|11161.28|11161.28|11159.86|11159.86|0
1634113280000|2021-10-13 08:21:20|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|11163.52|0
1634113320000|2021-10-13 08:22:00|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|0
1634113330000|2021-10-13 08:22:10|11167.18|11167.18|11156.81|11156.81|11167.81|11167.81|11156.64|11156.64|0
1634113340000|2021-10-13 08:22:20|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|11159.02|0
1634113350000|2021-10-13 08:22:30|11157.43|11157.43|11155.36|11155.36|11157.43|11157.43|11155.36|11155.36|0
1634113360000|2021-10-13 08:22:40|11154.25|11154.25|11152.03|11152.03|11154.25|11154.25|11152.03|11152.03|0
1634113380000|2021-10-13 08:23:00|11150.6|11150.6|11151.08|11151.08|11151.08|11151.08|11150.6|11150.6|0
1634113390000|2021-10-13 08:23:10|11151.56|11151.56|11152.15|11152.15|11153.94|11153.94|11151.56|11151.56|0
1634113400000|2021-10-13 08:23:20|11153.26|11153.26|11154.02|11154.02|11154.02|11154.02|11152.15|11152.15|0
1634113420000|2021-10-13 08:23:40|11150.83|11150.83|11150.35|11150.35|11150.83|11150.83|11150.35|11150.35|0
1634113440000|2021-10-13 08:24:00|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11148.76|11148.76|0
1634113450000|2021-10-13 08:24:10|11152.43|11152.43|11152.43|11152.43|11152.43|11152.43|11152.43|11152.43|0
1634113470000|2021-10-13 08:24:30|11154.02|11154.02|11154.02|11154.02|11154.02|11154.02|11154.02|11154.02|0
1634113590000|2021-10-13 08:26:30|11154.5|11154.5|11154.21|11154.21|11154.5|11154.5|11154.21|11154.21|0
1634113600000|2021-10-13 08:26:40|11155.8|11155.8|11154.38|11154.38|11155.8|11155.8|11154.38|11154.38|0
1634113610000|2021-10-13 08:26:50|11153.9|11153.9|11153.9|11153.9|11153.9|11153.9|11153.9|11153.9|0
1634113620000|2021-10-13 08:27:00|11153.43|11153.43|11153.43|11153.43|11153.43|11153.43|11153.43|11153.43|0
1634113630000|2021-10-13 08:27:10|11153.9|11153.9|11154.38|11154.38|11154.38|11154.38|11153.9|11153.9|0
1634113660000|2021-10-13 08:27:40|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|11155.97|0
1634113680000|2021-10-13 08:28:00|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|0
1634113710000|2021-10-13 08:28:30|11156.46|11156.46|11157.41|11157.41|11157.41|11157.41|11156.46|11156.46|0
1634113720000|2021-10-13 08:28:40|11158.01|11158.01|11159.6|11159.6|11159.6|11159.6|11158.01|11158.01|0
1634113760000|2021-10-13 08:29:20|11160.71|11160.71|11160.71|11160.71|11160.71|11160.71|11160.71|11160.71|0
1634113800000|2021-10-13 08:30:00|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|11161.31|0
1634113810000|2021-10-13 08:30:10|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|0
1634113840000|2021-10-13 08:30:40|11163.33|11163.33|11163.33|11163.33|11163.33|11163.33|11163.33|11163.33|0
1634113860000|2021-10-13 08:31:00|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|0
1634113890000|2021-10-13 08:31:30|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|0
1634113920000|2021-10-13 08:32:00|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|0
1634113940000|2021-10-13 08:32:20|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|0
1634113950000|2021-10-13 08:32:30|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|0
1634113980000|2021-10-13 08:33:00|11172.09|11172.09|11178.84|11178.84|11178.84|11178.84|11172.09|11172.09|0
1634113990000|2021-10-13 08:33:10|11179.31|11179.31|11179.31|11179.31|11179.31|11179.31|11179.31|11179.31|0
1634114040000|2021-10-13 08:34:00|11184.1|11184.1|11185.7|11185.7|11185.7|11185.7|11184.1|11184.1|0
1634114060000|2021-10-13 08:34:20|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|0
1634114090000|2021-10-13 08:34:50|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|0
1634114110000|2021-10-13 08:35:10|11191.14|11191.14|11192.24|11192.24|11192.24|11192.24|11191.14|11191.14|0
1634114120000|2021-10-13 08:35:20|11193.67|11193.67|11194.78|11194.78|11194.78|11194.78|11193.67|11193.67|0
1634114130000|2021-10-13 08:35:30|11196.38|11196.38|11196.38|11196.38|11196.38|11196.38|11196.38|11196.38|0
1634114150000|2021-10-13 08:35:50|11197.49|11197.49|11191.95|11191.95|11197.49|11197.49|11191.95|11191.95|0
1634114160000|2021-10-13 08:36:00|11191|11191|11189.41|11189.41|11191|11191|11189.41|11189.41|0
1634114170000|2021-10-13 08:36:10|11188.93|11188.93|11188.93|11188.93|11188.93|11188.93|11188.93|11188.93|0
1634114200000|2021-10-13 08:36:40|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|0
1634114210000|2021-10-13 08:36:50|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|0
1634114220000|2021-10-13 08:37:00|11190.53|11190.53|11190.53|11190.53|11190.53|11190.53|11190.53|11190.53|0
1634114240000|2021-10-13 08:37:20|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|11190.05|0
1634114280000|2021-10-13 08:38:00|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|0
1634114290000|2021-10-13 08:38:10|11190.53|11190.53|11190.68|11190.68|11190.68|11190.68|11189.57|11189.57|0
1634114330000|2021-10-13 08:38:50|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|0
1634114350000|2021-10-13 08:39:10|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|0
1634114400000|2021-10-13 08:40:00|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|11188.62|0
1634114430000|2021-10-13 08:40:30|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|0
1634114490000|2021-10-13 08:41:30|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|0
1634114500000|2021-10-13 08:41:40|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|0
1634114530000|2021-10-13 08:42:10|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|0
1634114560000|2021-10-13 08:42:40|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|0
1634114620000|2021-10-13 08:43:40|11191.53|11191.53|11194.55|11194.55|11194.55|11194.55|11191.53|11191.53|0
1634114630000|2021-10-13 08:43:50|11193.44|11193.44|11191.23|11191.23|11193.44|11193.44|11191.23|11191.23|0
1634114640000|2021-10-13 08:44:00|11191.96|11191.96|11195.28|11195.28|11195.28|11195.28|11191.96|11191.96|0
1634114650000|2021-10-13 08:44:10|11198.47|11198.47|11196.26|11196.26|11198.47|11198.47|11196.26|11196.26|0
1634114660000|2021-10-13 08:44:20|11198.81|11198.81|11199.76|11199.76|11199.76|11199.76|11198.81|11198.81|0
1634114670000|2021-10-13 08:44:30|11198.65|11198.65|11197.7|11197.7|11198.65|11198.65|11197.7|11197.7|0
1634114680000|2021-10-13 08:44:40|11195.79|11195.79|11193.72|11193.72|11195.79|11195.79|11193.72|11193.72|0
1634114690000|2021-10-13 08:44:50|11195.15|11195.15|11193.25|11193.25|11195.15|11195.15|11193.25|11193.25|0
1634114700000|2021-10-13 08:45:00|11194.36|11194.36|11198.41|11198.41|11200.32|11200.32|11193.25|11193.25|0
1634114710000|2021-10-13 08:45:10|11197.31|11197.31|11197.31|11197.31|11197.31|11197.31|11197.31|11197.31|0
1634114720000|2021-10-13 08:45:20|11199.21|11199.21|11198.73|11198.73|11199.21|11199.21|11198.73|11198.73|0
1634114730000|2021-10-13 08:45:30|11199.84|11199.84|11196.66|11196.66|11199.84|11199.84|11196.66|11196.66|0
1634114740000|2021-10-13 08:45:40|11197.14|11197.14|11193|11193|11197.14|11197.14|11193|11193|0
1634114750000|2021-10-13 08:45:50|11194.59|11194.59|11194.59|11194.59|11194.59|11194.59|11194.59|11194.59|0
1634114760000|2021-10-13 08:46:00|11197.45|11197.45|11199.99|11199.99|11199.99|11199.99|11197.45|11197.45|0
1634114780000|2021-10-13 08:46:20|11199.52|11199.52|11199.99|11199.99|11200.62|11200.62|11199.52|11199.52|0
1634114810000|2021-10-13 08:46:50|11203.32|11203.32|11202.85|11202.85|11203.32|11203.32|11202.85|11202.85|0
1634114820000|2021-10-13 08:47:00|11204.27|11204.27|11202.68|11202.68|11204.27|11204.27|11202.68|11202.68|0
1634114830000|2021-10-13 08:47:10|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|0
1634114840000|2021-10-13 08:47:20|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|0
1634114880000|2021-10-13 08:48:00|11206.35|11206.35|11206.35|11206.35|11206.35|11206.35|11206.35|11206.35|0
1634114890000|2021-10-13 08:48:10|11207.94|11207.94|11209.54|11209.54|11209.54|11209.54|11207.94|11207.94|0
1634114900000|2021-10-13 08:48:20|11211.75|11211.75|11210.11|11210.11|11211.75|11211.75|11209.54|11209.54|0
1634114920000|2021-10-13 08:48:40|11211.54|11211.54|11215.04|11215.04|11215.04|11215.04|11211.54|11211.54|0
1634114930000|2021-10-13 08:48:50|11214.56|11214.56|11214.09|11214.09|11214.56|11214.56|11214.09|11214.09|0
1634114940000|2021-10-13 08:49:00|11216.3|11216.3|11215.83|11215.83|11216.3|11216.3|11213.61|11213.61|0
1634114950000|2021-10-13 08:49:10|11213.61|11213.61|11212.02|11212.02|11213.61|11213.61|11212.02|11212.02|0
1634114970000|2021-10-13 08:49:30|11212.59|11212.59|11212.59|11212.59|11212.59|11212.59|11212.59|11212.59|0
1634115000000|2021-10-13 08:50:00|11214.19|11214.19|11214.19|11214.19|11216.4|11216.4|11214.19|11214.19|0
1634115010000|2021-10-13 08:50:10|11216.4|11216.4|11216.39|11216.39|11216.4|11216.4|11214.19|11214.19|0
1634115040000|2021-10-13 08:50:40|11217.5|11217.5|11216.39|11216.39|11217.5|11217.5|11216.39|11216.39|0
1634115060000|2021-10-13 08:51:00|11217.5|11217.5|11219.74|11219.74|11220.85|11220.85|11216.39|11216.39|0
1634115070000|2021-10-13 08:51:10|11221.34|11221.34|11221.34|11221.34|11221.34|11221.34|11221.34|11221.34|0
1634115090000|2021-10-13 08:51:30|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|0
1634115100000|2021-10-13 08:51:40|11221.34|11221.34|11213.36|11213.36|11221.34|11221.34|11213.36|11213.36|0
1634115110000|2021-10-13 08:51:50|11214.96|11214.96|11216.55|11216.55|11216.55|11216.55|11213.36|11213.36|0
1634115120000|2021-10-13 08:52:00|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|0
1634115130000|2021-10-13 08:52:10|11221.34|11221.34|11222.93|11222.93|11222.93|11222.93|11221.34|11221.34|0
1634115160000|2021-10-13 08:52:40|11224.04|11224.04|11224.36|11224.36|11225.47|11225.47|11222.93|11222.93|0
1634115170000|2021-10-13 08:52:50|11225.47|11225.47|11225.47|11225.47|11225.47|11225.47|11225.47|11225.47|0
1634115180000|2021-10-13 08:53:00|11224.36|11224.36|11224.36|11224.36|11224.36|11224.36|11224.36|11224.36|0
1634115220000|2021-10-13 08:53:40|11225.47|11225.47|11224.36|11224.36|11225.47|11225.47|11224.36|11224.36|0
1634115230000|2021-10-13 08:53:50|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|0
1634115260000|2021-10-13 08:54:20|11224.53|11224.53|11231.39|11231.39|11231.39|11231.39|11224.53|11224.53|0
1634115280000|2021-10-13 08:54:40|11228.99|11228.99|11229.79|11229.79|11229.79|11229.79|11228.99|11228.99|0
1634115300000|2021-10-13 08:55:00|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|0
1634115320000|2021-10-13 08:55:20|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|0
1634115340000|2021-10-13 08:55:40|11232.44|11232.44|11232.44|11232.44|11232.44|11232.44|11232.44|11232.44|0
1634115360000|2021-10-13 08:56:00|11234.03|11234.03|11234.03|11234.03|11234.03|11234.03|11234.03|11234.03|0
1634115370000|2021-10-13 08:56:10|11237.01|11237.01|11237.01|11237.01|11237.01|11237.01|11237.01|11237.01|0
1634115390000|2021-10-13 08:56:30|11237.65|11237.65|11238.92|11238.92|11238.92|11238.92|11237.65|11237.65|0
1634115400000|2021-10-13 08:56:40|11239.11|11239.11|11240.85|11240.85|11240.85|11240.85|11237.67|11237.67|0
1634115410000|2021-10-13 08:56:50|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|0
1634115430000|2021-10-13 08:57:10|11239.42|11239.42|11239.42|11239.42|11240.52|11240.52|11238.31|11238.31|0
1634115440000|2021-10-13 08:57:20|11238.31|11238.31|11239.42|11239.42|11239.42|11239.42|11238.31|11238.31|0
1634115460000|2021-10-13 08:57:40|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|11238.31|0
1634115520000|2021-10-13 08:58:40|11236.71|11236.71|11238.31|11238.31|11238.31|11238.31|11236.71|11236.71|0
1634115540000|2021-10-13 08:59:00|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|0
1634115550000|2021-10-13 08:59:10|11240.51|11240.51|11235.25|11235.25|11240.51|11240.51|11235.25|11235.25|0
1634115590000|2021-10-13 08:59:50|11238.44|11238.44|11238.44|11238.44|11238.44|11238.44|11238.44|11238.44|0
1634115600000|2021-10-13 09:00:00|11240.65|11240.65|11244.71|11244.71|11244.71|11244.71|11238.44|11238.44|0
1634115610000|2021-10-13 09:00:10|11245.66|11245.66|11247.4|11247.4|11247.88|11247.88|11245.66|11245.66|0
1634115630000|2021-10-13 09:00:30|11248.51|11248.51|11248.51|11248.51|11248.51|11248.51|11248.51|11248.51|0
1634115640000|2021-10-13 09:00:40|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|0
1634115690000|2021-10-13 09:01:30|11250.35|11250.35|11250.35|11250.35|11250.35|11250.35|11250.35|11250.35|0
1634115720000|2021-10-13 09:02:00|11253.54|11253.54|11253.54|11253.54|11253.54|11253.54|11253.54|11253.54|0
1634115730000|2021-10-13 09:02:10|11255.14|11255.14|11261.62|11261.62|11261.62|11261.62|11255.14|11255.14|0
1634115740000|2021-10-13 09:02:20|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|0
1634115770000|2021-10-13 09:02:50|11259.81|11259.81|11259.81|11259.81|11259.81|11259.81|11259.81|11259.81|0
1634115790000|2021-10-13 09:03:10|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|0
1634115810000|2021-10-13 09:03:30|11260.45|11260.45|11259.34|11259.34|11260.45|11260.45|11259.34|11259.34|0
1634115820000|2021-10-13 09:03:40|11260.94|11260.94|11262.33|11262.33|11262.33|11262.33|11260.94|11260.94|0
1634115830000|2021-10-13 09:03:50|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|0
1634115850000|2021-10-13 09:04:10|11262.82|11262.82|11260.6|11260.6|11262.82|11262.82|11260.6|11260.6|0
1634115860000|2021-10-13 09:04:20|11261.08|11261.08|11262.68|11262.68|11262.68|11262.68|11261.08|11261.08|0
1634115870000|2021-10-13 09:04:30|11262.2|11262.2|11261.72|11261.72|11262.2|11262.2|11261.72|11261.72|0
1634115880000|2021-10-13 09:04:40|11262.83|11262.83|11261.72|11261.72|11262.83|11262.83|11261.72|11261.72|0
1634115890000|2021-10-13 09:04:50|11262.83|11262.83|11258.53|11258.53|11262.83|11262.83|11258.53|11258.53|0
1634115900000|2021-10-13 09:05:00|11256.94|11256.94|11255.59|11255.59|11258.05|11258.05|11255.59|11255.59|0
1634115910000|2021-10-13 09:05:10|11254.85|11254.85|11253.48|11253.48|11254.85|11254.85|11253.48|11253.48|0
1634115920000|2021-10-13 09:05:20|11251.89|11251.89|11250.78|11250.78|11251.89|11251.89|11250.78|11250.78|0
1634115930000|2021-10-13 09:05:30|11246.97|11246.97|11246.97|11246.97|11246.97|11246.97|11246.97|11246.97|0
1634115960000|2021-10-13 09:06:00|11248.57|11248.57|11248.57|11248.57|11248.57|11248.57|11248.57|11248.57|0
1634116000000|2021-10-13 09:06:40|11251.76|11251.76|11254.78|11254.78|11254.78|11254.78|11251.76|11251.76|0
1634116010000|2021-10-13 09:06:50|11256.38|11256.38|11254.95|11254.95|11256.38|11256.38|11254.95|11254.95|0
1634116020000|2021-10-13 09:07:00|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|0
1634116060000|2021-10-13 09:07:40|11255.21|11255.21|11255.21|11255.21|11256.8|11256.8|11255.21|11255.21|0
1634116070000|2021-10-13 09:07:50|11253.61|11253.61|11251.07|11251.07|11253.61|11253.61|11251.07|11251.07|0
1634116080000|2021-10-13 09:08:00|11252.17|11252.17|11251.89|11251.89|11252.17|11252.17|11251.89|11251.89|0
1634116090000|2021-10-13 09:08:10|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|11250.7|0
1634116110000|2021-10-13 09:08:30|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|11251.17|0
1634116130000|2021-10-13 09:08:50|11250.06|11250.06|11251.85|11251.85|11251.85|11251.85|11250.06|11250.06|0
1634116160000|2021-10-13 09:09:20|11250.74|11250.74|11249.63|11249.63|11250.74|11250.74|11249.63|11249.63|0
1634116170000|2021-10-13 09:09:30|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|11246.44|0
1634116200000|2021-10-13 09:10:00|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|0
1634116220000|2021-10-13 09:10:20|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|11242.94|0
1634116240000|2021-10-13 09:10:40|11244.37|11244.37|11244.85|11244.85|11244.85|11244.85|11244.37|11244.37|0
1634116260000|2021-10-13 09:11:00|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|0
1634116270000|2021-10-13 09:11:10|11250.97|11250.97|11251.71|11251.71|11251.71|11251.71|11250.97|11250.97|0
1634116320000|2021-10-13 09:12:00|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|0
1634116330000|2021-10-13 09:12:10|11256.01|11256.01|11256.01|11256.01|11256.58|11256.58|11256.01|11256.01|0
1634116340000|2021-10-13 09:12:20|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|0
1634116350000|2021-10-13 09:12:30|11255.85|11255.85|11255.85|11255.85|11256.96|11256.96|11255.85|11255.85|0
1634116380000|2021-10-13 09:13:00|11256.96|11256.96|11256.96|11256.96|11258.07|11258.07|11255.85|11255.85|0
1634116390000|2021-10-13 09:13:10|11257.91|11257.91|11257.91|11257.91|11257.91|11257.91|11255.69|11255.69|0
1634116400000|2021-10-13 09:13:20|11255.69|11255.69|11257.29|11257.29|11257.29|11257.29|11255.69|11255.69|0
1634116440000|2021-10-13 09:14:00|11255.51|11255.51|11255.51|11255.51|11257.72|11257.72|11255.51|11255.51|0
1634116490000|2021-10-13 09:14:50|11257.72|11257.72|11255.29|11255.29|11259.56|11259.56|11255.29|11255.29|0
1634116500000|2021-10-13 09:15:00|11256.4|11256.4|11255.29|11255.29|11256.4|11256.4|11255.29|11255.29|0
1634116520000|2021-10-13 09:15:20|11256.4|11256.4|11255.29|11255.29|11256.4|11256.4|11255.29|11255.29|0
1634116550000|2021-10-13 09:15:50|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|11256.88|0
1634116570000|2021-10-13 09:16:10|11257.99|11257.99|11258.31|11258.31|11260.53|11260.53|11256.88|11256.88|0
1634116580000|2021-10-13 09:16:20|11258.95|11258.95|11259.81|11259.81|11259.81|11259.81|11258.95|11258.95|0
1634116590000|2021-10-13 09:16:30|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|0
1634116600000|2021-10-13 09:16:40|11262.35|11262.35|11261.24|11261.24|11262.35|11262.35|11261.24|11261.24|0
1634116610000|2021-10-13 09:16:50|11260.29|11260.29|11260.29|11260.29|11260.29|11260.29|11260.29|11260.29|0
1634116620000|2021-10-13 09:17:00|11259.18|11259.18|11261.48|11261.48|11261.48|11261.48|11259.18|11259.18|0
1634116630000|2021-10-13 09:17:10|11262.58|11262.58|11267.1|11267.1|11268.21|11268.21|11262.58|11262.58|0
1634116690000|2021-10-13 09:18:10|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|11271.88|0
1634116720000|2021-10-13 09:18:40|11277.42|11277.42|11280.75|11280.75|11280.75|11280.75|11277.42|11277.42|0
1634116730000|2021-10-13 09:18:50|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|0
1634116740000|2021-10-13 09:19:00|11280.9|11280.9|11280.43|11280.43|11280.9|11280.9|11280.43|11280.43|0
1634116750000|2021-10-13 09:19:10|11275.64|11275.64|11272.32|11272.32|11275.64|11275.64|11272.32|11272.32|0
1634116760000|2021-10-13 09:19:20|11272.61|11272.61|11272.61|11272.61|11272.61|11272.61|11272.61|11272.61|0
1634116780000|2021-10-13 09:19:40|11271.65|11271.65|11272.49|11272.49|11272.49|11272.49|11270.89|11270.89|0
1634116800000|2021-10-13 09:20:00|11271.38|11271.38|11270.64|11270.64|11271.38|11271.38|11270.64|11270.64|0
1634116820000|2021-10-13 09:20:20|11269.45|11269.45|11269.93|11269.93|11269.93|11269.93|11269.45|11269.45|0
1634116830000|2021-10-13 09:20:30|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|11270.66|0
1634116840000|2021-10-13 09:20:40|11271.26|11271.26|11271.85|11271.85|11271.85|11271.85|11271.26|11271.26|0
1634116850000|2021-10-13 09:20:50|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|11272.45|0
1634116910000|2021-10-13 09:21:50|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|11275.77|0
1634116920000|2021-10-13 09:22:00|11279.1|11279.1|11280.2|11280.2|11280.2|11280.2|11279.1|11279.1|0
1634116930000|2021-10-13 09:22:10|11280.94|11280.94|11282.05|11282.05|11282.05|11282.05|11280.94|11280.94|0
1634116980000|2021-10-13 09:23:00|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|0
1634117080000|2021-10-13 09:24:40|11279.34|11279.34|11277.13|11277.13|11279.34|11279.34|11277.13|11277.13|0
1634117090000|2021-10-13 09:24:50|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|11278.23|0
1634117100000|2021-10-13 09:25:00|11277.5|11277.5|11279.1|11279.1|11279.1|11279.1|11277.5|11277.5|0
1634117140000|2021-10-13 09:25:40|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|0
1634117170000|2021-10-13 09:26:10|11276.77|11276.77|11275.9|11275.9|11276.77|11276.77|11275.61|11275.61|0
1634117190000|2021-10-13 09:26:30|11275.43|11275.43|11272.62|11272.62|11275.43|11275.43|11272.62|11272.62|0
1634117200000|2021-10-13 09:26:40|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|11273.72|0
1634117220000|2021-10-13 09:27:00|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1634117230000|2021-10-13 09:27:10|11271.66|11271.66|11271.66|11271.66|11271.66|11271.66|11271.66|11271.66|0
1634117260000|2021-10-13 09:27:40|11270.93|11270.93|11270.29|11270.29|11270.93|11270.93|11270.29|11270.29|0
1634117280000|2021-10-13 09:28:00|11270.77|11270.77|11271.25|11271.25|11271.25|11271.25|11270.77|11270.77|0
1634117300000|2021-10-13 09:28:20|11264.86|11264.86|11264.86|11264.86|11264.86|11264.86|11264.86|11264.86|0
1634117330000|2021-10-13 09:28:50|11262.63|11262.63|11264.84|11264.84|11264.84|11264.84|11262.63|11262.63|0
1634117370000|2021-10-13 09:29:30|11263.25|11263.25|11261.34|11261.34|11263.25|11263.25|11261.34|11261.34|0
1634117400000|2021-10-13 09:30:00|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|0
1634117410000|2021-10-13 09:30:10|11259.13|11259.13|11250.64|11250.64|11259.13|11259.13|11250.64|11250.64|0
1634117420000|2021-10-13 09:30:20|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11249.53|11249.53|0
1634117430000|2021-10-13 09:30:30|11250.64|11250.64|11252.24|11252.24|11252.24|11252.24|11250.64|11250.64|0
1634117470000|2021-10-13 09:31:10|11251.5|11251.5|11251.5|11251.5|11251.5|11251.5|11251.5|11251.5|0
1634117500000|2021-10-13 09:31:40|11256.12|11256.12|11257.72|11257.72|11257.72|11257.72|11256.12|11256.12|0
1634117510000|2021-10-13 09:31:50|11258.82|11258.82|11257.72|11257.72|11258.82|11258.82|11257.72|11257.72|0
1634117530000|2021-10-13 09:32:10|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|0
1634117540000|2021-10-13 09:32:20|11253.9|11253.9|11255.01|11255.01|11255.01|11255.01|11253.9|11253.9|0
1634117550000|2021-10-13 09:32:30|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|0
1634117570000|2021-10-13 09:32:50|11255.01|11255.01|11254.38|11254.38|11255.01|11255.01|11253.9|11253.9|0
1634117580000|2021-10-13 09:33:00|11253.52|11253.52|11246.27|11246.27|11253.52|11253.52|11246.27|11246.27|0
1634117590000|2021-10-13 09:33:10|11244.05|11244.05|11242.95|11242.95|11244.05|11244.05|11242.95|11242.95|0
1634117600000|2021-10-13 09:33:20|11242|11242|11242|11242|11242|11242|11242|11242|0
1634117610000|2021-10-13 09:33:30|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|0
1634117640000|2021-10-13 09:34:00|11242|11242|11242.37|11242.37|11243.1|11243.1|11242|11242|0
1634117660000|2021-10-13 09:34:20|11241.26|11241.26|11240.67|11240.67|11241.26|11241.26|11240.67|11240.67|0
1634117670000|2021-10-13 09:34:30|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|0
1634117700000|2021-10-13 09:35:00|11239.71|11239.71|11238.61|11238.61|11239.71|11239.71|11238.61|11238.61|0
1634117710000|2021-10-13 09:35:10|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|0
1634117730000|2021-10-13 09:35:30|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|0
1634117740000|2021-10-13 09:35:40|11231.97|11231.97|11233.56|11233.56|11233.56|11233.56|11231.97|11231.97|0
1634117760000|2021-10-13 09:36:00|11235.16|11235.16|11236.27|11236.27|11236.27|11236.27|11235.16|11235.16|0
1634117780000|2021-10-13 09:36:20|11237|11237|11237|11237|11237|11237|11237|11237|0
1634117820000|2021-10-13 09:37:00|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|0
1634117850000|2021-10-13 09:37:30|11238.93|11238.93|11240.03|11240.03|11240.03|11240.03|11238.93|11238.93|0
1634117860000|2021-10-13 09:37:40|11240.77|11240.77|11240.13|11240.13|11240.77|11240.77|11240.13|11240.13|0
1634117870000|2021-10-13 09:37:50|11241.56|11241.56|11241.08|11241.08|11241.56|11241.56|11241.08|11241.08|0
1634117880000|2021-10-13 09:38:00|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|0
1634117900000|2021-10-13 09:38:20|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1634117910000|2021-10-13 09:38:30|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|0
1634117920000|2021-10-13 09:38:40|11244.03|11244.03|11244.03|11244.03|11244.03|11244.03|11244.03|11244.03|0
1634117950000|2021-10-13 09:39:10|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|0
1634117960000|2021-10-13 09:39:20|11248.82|11248.82|11247.71|11247.71|11248.82|11248.82|11247.71|11247.71|0
1634117970000|2021-10-13 09:39:30|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|0
1634118000000|2021-10-13 09:40:00|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|11248.76|0
1634118010000|2021-10-13 09:40:10|11248.03|11248.03|11248.03|11248.03|11248.03|11248.03|11248.03|11248.03|0
1634118050000|2021-10-13 09:40:50|11247.55|11247.55|11247.55|11247.55|11247.55|11247.55|11247.55|11247.55|0
1634118140000|2021-10-13 09:42:20|11248.5|11248.5|11250.72|11250.72|11250.72|11250.72|11248.5|11248.5|0
1634118150000|2021-10-13 09:42:30|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|0
1634118160000|2021-10-13 09:42:40|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|0
1634118170000|2021-10-13 09:42:50|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|0
1634118180000|2021-10-13 09:43:00|11250.16|11250.16|11249.05|11249.05|11250.16|11250.16|11249.05|11249.05|0
1634118210000|2021-10-13 09:43:30|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|0
1634118220000|2021-10-13 09:43:40|11247.47|11247.47|11246.52|11246.52|11247.47|11247.47|11246.52|11246.52|0
1634118280000|2021-10-13 09:44:40|11246.99|11246.99|11247.13|11247.13|11247.13|11247.13|11246.4|11246.4|0
1634118300000|2021-10-13 09:45:00|11246.03|11246.03|11244.92|11244.92|11246.03|11246.03|11244.92|11244.92|0
1634118330000|2021-10-13 09:45:30|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1634118350000|2021-10-13 09:45:50|11247.11|11247.11|11247.11|11247.11|11247.11|11247.11|11247.11|11247.11|0
1634118360000|2021-10-13 09:46:00|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|11245.32|0
1634118370000|2021-10-13 09:46:10|11244.22|11244.22|11243.48|11243.48|11244.22|11244.22|11243.48|11243.48|0
1634118380000|2021-10-13 09:46:20|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1634118430000|2021-10-13 09:47:10|11245.36|11245.36|11245.36|11245.36|11245.36|11245.36|11245.36|11245.36|0
1634118450000|2021-10-13 09:47:30|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1634118480000|2021-10-13 09:48:00|11243.29|11243.29|11241.38|11241.38|11244.4|11244.4|11241.38|11241.38|0
1634118490000|2021-10-13 09:48:10|11242.49|11242.49|11241.38|11241.38|11242.49|11242.49|11241.38|11241.38|0
1634118510000|2021-10-13 09:48:30|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|0
1634118540000|2021-10-13 09:49:00|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|0
1634118550000|2021-10-13 09:49:10|11239.06|11239.06|11237.95|11237.95|11239.06|11239.06|11237.95|11237.95|0
1634118600000|2021-10-13 09:50:00|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|0
1634118630000|2021-10-13 09:50:30|11235.62|11235.62|11235.62|11235.62|11235.62|11235.62|11235.62|11235.62|0
1634118640000|2021-10-13 09:50:40|11234.52|11234.52|11233.41|11233.41|11234.52|11234.52|11233.41|11233.41|0
1634118660000|2021-10-13 09:51:00|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|0
1634118680000|2021-10-13 09:51:20|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|0
1634118700000|2021-10-13 09:51:40|11235|11235|11237.69|11237.69|11237.69|11237.69|11235|11235|0
1634118720000|2021-10-13 09:52:00|11241.17|11241.17|11242.76|11242.76|11242.76|11242.76|11241.17|11241.17|0
1634118730000|2021-10-13 09:52:10|11240.54|11240.54|11242.14|11242.14|11242.14|11242.14|11240.54|11240.54|0
1634118740000|2021-10-13 09:52:20|11241.4|11241.4|11239.81|11239.81|11241.4|11241.4|11239.81|11239.81|0
1634118760000|2021-10-13 09:52:40|11238.21|11238.21|11238.21|11238.21|11238.21|11238.21|11238.21|11238.21|0
1634118920000|2021-10-13 09:55:20|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|0
1634118940000|2021-10-13 09:55:40|11234.4|11234.4|11234.4|11234.4|11234.4|11234.4|11234.4|11234.4|0
1634118960000|2021-10-13 09:56:00|11235.83|11235.83|11235.83|11235.83|11235.83|11235.83|11235.83|11235.83|0
1634119010000|2021-10-13 09:56:50|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|0
1634119020000|2021-10-13 09:57:00|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|0
1634119030000|2021-10-13 09:57:10|11232.55|11232.55|11232.55|11232.55|11232.55|11232.55|11232.55|11232.55|0
1634119040000|2021-10-13 09:57:20|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|0
1634119050000|2021-10-13 09:57:30|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|0
1634119100000|2021-10-13 09:58:20|11230.88|11230.88|11228.38|11228.38|11230.88|11230.88|11228.38|11228.38|0
1634119150000|2021-10-13 09:59:10|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|0
1634119180000|2021-10-13 09:59:40|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|0
1634119200000|2021-10-13 10:00:00|11230.32|11230.32|11233.86|11233.86|11233.86|11233.86|11230.32|11230.32|0
1634119220000|2021-10-13 10:00:20|11234.34|11234.34|11234.34|11234.34|11234.34|11234.34|11234.34|11234.34|0
1634119230000|2021-10-13 10:00:30|11232.74|11232.74|11227.95|11227.95|11232.74|11232.74|11227.95|11227.95|0
1634119240000|2021-10-13 10:00:40|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|0
1634119260000|2021-10-13 10:01:00|11230.81|11230.81|11229.22|11229.22|11230.81|11230.81|11229.22|11229.22|0
1634119290000|2021-10-13 10:01:30|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|0
1634119300000|2021-10-13 10:01:40|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|11229.73|0
1634119310000|2021-10-13 10:01:50|11230.68|11230.68|11230.68|11230.68|11230.68|11230.68|11230.68|11230.68|0
1634119320000|2021-10-13 10:02:00|11231.83|11231.83|11231.83|11231.83|11231.83|11231.83|11231.83|11231.83|0
1634119330000|2021-10-13 10:02:10|11230.73|11230.73|11230.73|11230.73|11230.73|11230.73|11230.73|11230.73|0
1634119390000|2021-10-13 10:03:10|11230.25|11230.25|11230.25|11230.25|11230.25|11230.25|11230.25|11230.25|0
1634119410000|2021-10-13 10:03:30|11228.08|11228.08|11228.08|11228.08|11228.08|11228.08|11228.08|11228.08|0
1634119420000|2021-10-13 10:03:40|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|0
1634119470000|2021-10-13 10:04:30|11225.36|11225.36|11223.29|11223.29|11225.36|11225.36|11223.29|11223.29|0
1634119500000|2021-10-13 10:05:00|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|11224.03|0
1634119510000|2021-10-13 10:05:10|11222.43|11222.43|11221.22|11221.22|11222.43|11222.43|11221.22|11221.22|0
1634119550000|2021-10-13 10:05:50|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|0
1634119560000|2021-10-13 10:06:00|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|11219.54|0
1634119590000|2021-10-13 10:06:30|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|11220.64|0
1634119600000|2021-10-13 10:06:40|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|0
1634119650000|2021-10-13 10:07:30|11220.9|11220.9|11216.76|11216.76|11220.9|11220.9|11216.76|11216.76|0
1634119700000|2021-10-13 10:08:20|11217.24|11217.24|11216.76|11216.76|11217.24|11217.24|11216.76|11216.76|0
1634119750000|2021-10-13 10:09:10|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|0
1634119780000|2021-10-13 10:09:40|11215.64|11215.64|11216.12|11216.12|11216.12|11216.12|11215.64|11215.64|0
1634119800000|2021-10-13 10:10:00|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|11215.01|0
1634119820000|2021-10-13 10:10:20|11219.31|11219.31|11219.31|11219.31|11219.31|11219.31|11219.31|11219.31|0
1634119830000|2021-10-13 10:10:30|11219.95|11219.95|11223.44|11223.44|11223.92|11223.92|11219.95|11219.95|0
1634119880000|2021-10-13 10:11:20|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|0
1634119910000|2021-10-13 10:11:50|11225.15|11225.15|11225.15|11225.15|11225.15|11225.15|11225.15|11225.15|0
1634119930000|2021-10-13 10:12:10|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|0
1634119990000|2021-10-13 10:13:10|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|11227.36|0
1634120010000|2021-10-13 10:13:30|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|0
1634120020000|2021-10-13 10:13:40|11231.67|11231.67|11231.67|11231.67|11231.67|11231.67|11231.67|11231.67|0
1634120040000|2021-10-13 10:14:00|11233.27|11233.27|11233.27|11233.27|11233.27|11233.27|11233.27|11233.27|0
1634120090000|2021-10-13 10:14:50|11238.05|11238.05|11238.05|11238.05|11238.05|11238.05|11238.05|11238.05|0
1634120100000|2021-10-13 10:15:00|11236.46|11236.46|11238.84|11238.84|11238.84|11238.84|11236.46|11236.46|0
1634120130000|2021-10-13 10:15:30|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|11239.95|0
1634120140000|2021-10-13 10:15:40|11240.9|11240.9|11244.67|11244.67|11244.67|11244.67|11240.9|11240.9|0
1634120170000|2021-10-13 10:16:10|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|0
1634120180000|2021-10-13 10:16:20|11246.38|11246.38|11247.57|11247.57|11247.57|11247.57|11246.38|11246.38|0
1634120190000|2021-10-13 10:16:30|11248.3|11248.3|11253.09|11253.09|11253.09|11253.09|11248.3|11248.3|0
1634120230000|2021-10-13 10:17:10|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|0
1634120240000|2021-10-13 10:17:20|11256.26|11256.26|11259.45|11259.45|11259.45|11259.45|11256.26|11256.26|0
1634120290000|2021-10-13 10:18:10|11259.92|11259.92|11261.03|11261.03|11261.03|11261.03|11259.92|11259.92|0
1634120370000|2021-10-13 10:19:30|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|0
1634120430000|2021-10-13 10:20:30|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|0
1634120470000|2021-10-13 10:21:10|11265.12|11265.12|11260.74|11260.74|11265.12|11265.12|11260.74|11260.74|0
1634120480000|2021-10-13 10:21:20|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|0
1634120530000|2021-10-13 10:22:10|11256.02|11256.02|11254.43|11254.43|11256.02|11256.02|11254.43|11254.43|0
1634120550000|2021-10-13 10:22:30|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|0
1634120560000|2021-10-13 10:22:40|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|0
1634120790000|2021-10-13 10:26:30|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|0
1634120810000|2021-10-13 10:26:50|11252.27|11252.27|11251.79|11251.79|11252.27|11252.27|11251.79|11251.79|0
1634120820000|2021-10-13 10:27:00|11251.5|11251.5|11251.22|11251.22|11251.5|11251.5|11251.22|11251.22|0
1634120860000|2021-10-13 10:27:40|11250.74|11250.74|11250.45|11250.45|11250.74|11250.74|11250.45|11250.45|0
1634120880000|2021-10-13 10:28:00|11251.19|11251.19|11251.19|11251.19|11251.19|11251.19|11251.19|11251.19|0
1634120890000|2021-10-13 10:28:10|11250.71|11250.71|11250.71|11250.71|11250.71|11250.71|11250.71|11250.71|0
1634120900000|2021-10-13 10:28:20|11251.44|11251.44|11253.04|11253.04|11253.04|11253.04|11251.44|11251.44|0
1634120980000|2021-10-13 10:29:40|11254.63|11254.63|11253.04|11253.04|11254.63|11254.63|11253.04|11253.04|0
1634120990000|2021-10-13 10:29:50|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|11252.56|0
1634121000000|2021-10-13 10:30:00|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|0
1634121020000|2021-10-13 10:30:20|11251.51|11251.51|11246.73|11246.73|11251.51|11251.51|11246.73|11246.73|0
1634121030000|2021-10-13 10:30:30|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|0
1634121040000|2021-10-13 10:30:40|11248.32|11248.32|11244.9|11244.9|11248.32|11248.32|11244.9|11244.9|0
1634121050000|2021-10-13 10:30:50|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|0
1634121070000|2021-10-13 10:31:10|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|0
1634121080000|2021-10-13 10:31:20|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|0
1634121140000|2021-10-13 10:32:20|11245.9|11245.9|11245.9|11245.9|11245.9|11245.9|11245.9|11245.9|0
1634121220000|2021-10-13 10:33:40|11246.64|11246.64|11246.64|11246.64|11246.64|11246.64|11246.64|11246.64|0
1634121230000|2021-10-13 10:33:50|11245.53|11245.53|11244.58|11244.58|11245.53|11245.53|11244.58|11244.58|0
1634121250000|2021-10-13 10:34:10|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|11243.84|0
1634121260000|2021-10-13 10:34:20|11240.65|11240.65|11240.65|11240.65|11240.65|11240.65|11240.65|11240.65|0
1634121330000|2021-10-13 10:35:30|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|0
1634121380000|2021-10-13 10:36:20|11243.11|11243.11|11243.11|11243.11|11243.11|11243.11|11243.11|11243.11|0
1634121480000|2021-10-13 10:38:00|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|0
1634121520000|2021-10-13 10:38:40|11240.36|11240.36|11240.84|11240.84|11240.84|11240.84|11240.36|11240.36|0
1634121540000|2021-10-13 10:39:00|11242.43|11242.43|11241.7|11241.7|11242.43|11242.43|11241.7|11241.7|0
1634121550000|2021-10-13 10:39:10|11243.3|11243.3|11247.3|11247.3|11247.3|11247.3|11243.3|11243.3|0
1634121580000|2021-10-13 10:39:40|11248.9|11248.9|11248.9|11248.9|11248.9|11248.9|11248.9|11248.9|0
1634121650000|2021-10-13 10:40:50|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1634121690000|2021-10-13 10:41:30|11251.44|11251.44|11251.44|11251.44|11251.44|11251.44|11251.44|11251.44|0
1634121710000|2021-10-13 10:41:50|11250.29|11250.29|11250.29|11250.29|11250.29|11250.29|11250.29|11250.29|0
1634121720000|2021-10-13 10:42:00|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|0
1634121760000|2021-10-13 10:42:40|11250.29|11250.29|11249.34|11249.34|11250.29|11250.29|11249.34|11249.34|0
1634121790000|2021-10-13 10:43:10|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|0
1634121840000|2021-10-13 10:44:00|11251.41|11251.41|11252.52|11252.52|11252.52|11252.52|11251.41|11251.41|0
1634121910000|2021-10-13 10:45:10|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|0
1634121940000|2021-10-13 10:45:40|11254.36|11254.36|11254.36|11254.36|11254.36|11254.36|11254.36|11254.36|0
1634121950000|2021-10-13 10:45:50|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|0
1634121970000|2021-10-13 10:46:10|11258.03|11258.03|11258.03|11258.03|11258.03|11258.03|11258.03|11258.03|0
1634122000000|2021-10-13 10:46:40|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|11261.22|0
1634122020000|2021-10-13 10:47:00|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|11259.62|0
1634122050000|2021-10-13 10:47:30|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|0
1634122070000|2021-10-13 10:47:50|11255.32|11255.32|11255.32|11255.32|11255.32|11255.32|11255.32|11255.32|0
1634122140000|2021-10-13 10:49:00|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|0
1634122240000|2021-10-13 10:50:40|11261.06|11261.06|11261.06|11261.06|11261.06|11261.06|11261.06|11261.06|0
1634122300000|2021-10-13 10:51:40|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|0
1634122310000|2021-10-13 10:51:50|11259.16|11259.16|11259.16|11259.16|11259.16|11259.16|11259.16|11259.16|0
1634122320000|2021-10-13 10:52:00|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|0
1634122340000|2021-10-13 10:52:20|11258.51|11258.51|11259.7|11259.7|11259.7|11259.7|11258.51|11258.51|0
1634122360000|2021-10-13 10:52:40|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|0
1634122380000|2021-10-13 10:53:00|11259.82|11259.82|11259.82|11259.82|11259.82|11259.82|11259.82|11259.82|0
1634122400000|2021-10-13 10:53:20|11260.56|11260.56|11261.29|11261.29|11261.29|11261.29|11260.56|11260.56|0
1634122510000|2021-10-13 10:55:10|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|0
1634122650000|2021-10-13 10:57:30|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|0
1634122700000|2021-10-13 10:58:20|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|11260.56|0
1634122730000|2021-10-13 10:58:50|11259.82|11259.82|11259.09|11259.09|11259.82|11259.82|11259.09|11259.09|0
1634122740000|2021-10-13 10:59:00|11257.49|11257.49|11255.9|11255.9|11257.49|11257.49|11255.9|11255.9|0
1634122770000|2021-10-13 10:59:30|11257.05|11257.05|11260.53|11260.53|11260.53|11260.53|11257.05|11257.05|0
1634122780000|2021-10-13 10:59:40|11261.1|11261.1|11261.39|11261.39|11261.39|11261.39|11261.1|11261.1|0
1634122810000|2021-10-13 11:00:10|11262.99|11262.99|11266.27|11266.27|11266.27|11266.27|11262.99|11262.99|0
1634122930000|2021-10-13 11:02:10|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|0
1634122950000|2021-10-13 11:02:30|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|0
1634122970000|2021-10-13 11:02:50|11266.17|11266.17|11258.26|11258.26|11266.17|11266.17|11258.26|11258.26|0
1634123030000|2021-10-13 11:03:50|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|0
1634123090000|2021-10-13 11:04:50|11259.31|11259.31|11259.79|11259.79|11259.79|11259.79|11259.31|11259.31|0
1634123100000|2021-10-13 11:05:00|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|0
1634123130000|2021-10-13 11:05:30|11262.98|11262.98|11262.98|11262.98|11262.98|11262.98|11262.98|11262.98|0
1634123160000|2021-10-13 11:06:00|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|0
1634123220000|2021-10-13 11:07:00|11260.27|11260.27|11258.2|11258.2|11260.27|11260.27|11258.2|11258.2|0
1634123280000|2021-10-13 11:08:00|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|0
1634123290000|2021-10-13 11:08:10|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|0
1634123300000|2021-10-13 11:08:20|11254.06|11254.06|11251.02|11251.02|11254.06|11254.06|11251.02|11251.02|0
1634123310000|2021-10-13 11:08:30|11252.62|11252.62|11255.81|11255.81|11255.81|11255.81|11252.62|11252.62|0
1634123330000|2021-10-13 11:08:50|11255.08|11255.08|11255.81|11255.81|11255.81|11255.81|11255.08|11255.08|0
1634123360000|2021-10-13 11:09:20|11254.22|11254.22|11255.81|11255.81|11255.81|11255.81|11254.22|11254.22|0
1634123370000|2021-10-13 11:09:30|11253.97|11253.97|11252.39|11252.39|11253.97|11253.97|11252.39|11252.39|0
1634123460000|2021-10-13 11:11:00|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|0
1634123490000|2021-10-13 11:11:30|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|0
1634123550000|2021-10-13 11:12:30|11251.53|11251.53|11252.63|11252.63|11252.63|11252.63|11251.53|11251.53|0
1634123580000|2021-10-13 11:13:00|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|0
1634123660000|2021-10-13 11:14:20|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|0
1634123680000|2021-10-13 11:14:40|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|0
1634123700000|2021-10-13 11:15:00|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|0
1634123710000|2021-10-13 11:15:10|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|0
1634123740000|2021-10-13 11:15:40|11251.84|11251.84|11251.84|11251.84|11251.84|11251.84|11251.84|11251.84|0
1634123770000|2021-10-13 11:16:10|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|0
1634123790000|2021-10-13 11:16:30|11250.72|11250.72|11250.72|11250.72|11250.72|11250.72|11250.72|11250.72|0
1634123810000|2021-10-13 11:16:50|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|11250.24|0
1634124000000|2021-10-13 11:20:00|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|0
1634124040000|2021-10-13 11:20:40|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|11252.94|0
1634124050000|2021-10-13 11:20:50|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|0
1634124080000|2021-10-13 11:21:20|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|11253.9|0
1634124120000|2021-10-13 11:22:00|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|0
1634124130000|2021-10-13 11:22:10|11254|11254|11252.12|11252.12|11254|11254|11252.12|11252.12|0
1634124170000|2021-10-13 11:22:50|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|0
1634124200000|2021-10-13 11:23:20|11249.42|11249.42|11251.02|11251.02|11251.02|11251.02|11249.42|11249.42|0
1634124220000|2021-10-13 11:23:40|11249.83|11249.83|11249.83|11249.83|11249.83|11249.83|11249.83|11249.83|0
1634124270000|2021-10-13 11:24:30|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|0
1634124320000|2021-10-13 11:25:20|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|0
1634124330000|2021-10-13 11:25:30|11249.09|11249.09|11250.69|11250.69|11250.69|11250.69|11249.09|11249.09|0
1634124340000|2021-10-13 11:25:40|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|0
1634124410000|2021-10-13 11:26:50|11252.88|11252.88|11252.4|11252.4|11252.88|11252.88|11252.4|11252.4|0
1634124420000|2021-10-13 11:27:00|11250.81|11250.81|11252.4|11252.4|11252.4|11252.4|11250.81|11250.81|0
1634124430000|2021-10-13 11:27:10|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|0
1634124450000|2021-10-13 11:27:30|11252.4|11252.4|11252.88|11252.88|11252.88|11252.88|11252.4|11252.4|0
1634124500000|2021-10-13 11:28:20|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|0
1634124510000|2021-10-13 11:28:30|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|0
1634124600000|2021-10-13 11:30:00|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|0
1634124610000|2021-10-13 11:30:10|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|0
1634124640000|2021-10-13 11:30:40|11256.07|11256.07|11256.07|11256.07|11256.07|11256.07|11256.07|11256.07|0
1634124670000|2021-10-13 11:31:10|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|0
1634124680000|2021-10-13 11:31:20|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|0
1634124700000|2021-10-13 11:31:40|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|0
1634124760000|2021-10-13 11:32:40|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|0
1634124770000|2021-10-13 11:32:50|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|0
1634124790000|2021-10-13 11:33:10|11255.08|11255.08|11255.08|11255.08|11255.08|11255.08|11255.08|11255.08|0
1634124810000|2021-10-13 11:33:30|11254.13|11254.13|11252.54|11252.54|11254.13|11254.13|11252.54|11252.54|0
1634124830000|2021-10-13 11:33:50|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|0
1634124840000|2021-10-13 11:34:00|11251.33|11251.33|11250.59|11250.59|11251.33|11251.33|11250.59|11250.59|0
1634124880000|2021-10-13 11:34:40|11249.96|11249.96|11250.55|11250.55|11250.55|11250.55|11249.96|11249.96|0
1634124930000|2021-10-13 11:35:30|11249.96|11249.96|11249.96|11249.96|11249.96|11249.96|11249.96|11249.96|0
1634124960000|2021-10-13 11:36:00|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|0
1634124970000|2021-10-13 11:36:10|11244.7|11244.7|11244.7|11244.7|11244.7|11244.7|11244.7|11244.7|0
1634124980000|2021-10-13 11:36:20|11243.97|11243.97|11243.4|11243.4|11243.97|11243.97|11243.4|11243.4|0
1634125010000|2021-10-13 11:36:50|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|0
1634125040000|2021-10-13 11:37:20|11242.51|11242.51|11242.51|11242.51|11242.51|11242.51|11242.51|11242.51|0
1634125060000|2021-10-13 11:37:40|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|0
1634125080000|2021-10-13 11:38:00|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|0
1634125120000|2021-10-13 11:38:40|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|0
1634125140000|2021-10-13 11:39:00|11243.94|11243.94|11239.8|11239.8|11243.94|11243.94|11239.8|11239.8|0
1634125170000|2021-10-13 11:39:30|11238.2|11238.2|11235.01|11235.01|11238.2|11238.2|11235.01|11235.01|0
1634125190000|2021-10-13 11:39:50|11234.43|11234.43|11234.43|11234.43|11234.43|11234.43|11234.43|11234.43|0
1634125200000|2021-10-13 11:40:00|11236.03|11236.03|11235.55|11235.55|11236.03|11236.03|11235.55|11235.55|0
1634125210000|2021-10-13 11:40:10|11234.96|11234.96|11234.96|11234.96|11234.96|11234.96|11234.96|11234.96|0
1634125230000|2021-10-13 11:40:30|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|0
1634125240000|2021-10-13 11:40:40|11233.56|11233.56|11231.4|11231.4|11233.56|11233.56|11231.4|11231.4|0
1634125250000|2021-10-13 11:40:50|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|0
1634125300000|2021-10-13 11:41:40|11230.33|11230.33|11230.91|11230.91|11230.91|11230.91|11230.33|11230.33|0
1634125330000|2021-10-13 11:42:10|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|0
1634125360000|2021-10-13 11:42:40|11231.03|11231.03|11231.03|11231.03|11231.03|11231.03|11231.03|11231.03|0
1634125370000|2021-10-13 11:42:50|11229.43|11229.43|11229.43|11229.43|11229.43|11229.43|11229.43|11229.43|0
1634125380000|2021-10-13 11:43:00|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|0
1634125390000|2021-10-13 11:43:10|11228.51|11228.51|11228.98|11228.98|11228.98|11228.98|11228.51|11228.51|0
1634125430000|2021-10-13 11:43:50|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|11227.79|0
1634125450000|2021-10-13 11:44:10|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|0
1634125470000|2021-10-13 11:44:30|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|11227.22|0
1634125500000|2021-10-13 11:45:00|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|0
1634125530000|2021-10-13 11:45:30|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|0
1634125570000|2021-10-13 11:46:10|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|0
1634125610000|2021-10-13 11:46:50|11224.67|11224.67|11225.15|11225.15|11225.15|11225.15|11224.67|11224.67|0
1634125620000|2021-10-13 11:47:00|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|0
1634125640000|2021-10-13 11:47:20|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|11220.36|0
1634125680000|2021-10-13 11:48:00|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|0
1634125760000|2021-10-13 11:49:20|11219.02|11219.02|11218.29|11218.29|11219.02|11219.02|11218.29|11218.29|0
1634125800000|2021-10-13 11:50:00|11218.76|11218.76|11218.76|11218.76|11218.76|11218.76|11218.76|11218.76|0
1634125830000|2021-10-13 11:50:30|11219.24|11219.24|11220.35|11220.35|11220.35|11220.35|11219.24|11219.24|0
1634125880000|2021-10-13 11:51:20|11225.13|11225.13|11225.13|11225.13|11225.13|11225.13|11225.13|11225.13|0
1634125890000|2021-10-13 11:51:30|11226.28|11226.28|11226.57|11226.57|11226.57|11226.57|11226.28|11226.28|0
1634125940000|2021-10-13 11:52:20|11227.05|11227.05|11228.01|11228.01|11228.64|11228.64|11227.05|11227.05|0
1634125950000|2021-10-13 11:52:30|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|0
1634125970000|2021-10-13 11:52:50|11228.2|11228.2|11228.79|11228.79|11228.79|11228.79|11228.2|11228.2|0
1634125990000|2021-10-13 11:53:10|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|0
1634126030000|2021-10-13 11:53:50|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|0
1634126050000|2021-10-13 11:54:10|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|11233.41|0
1634126070000|2021-10-13 11:54:30|11234.14|11234.14|11235.74|11235.74|11235.74|11235.74|11234.14|11234.14|0
1634126080000|2021-10-13 11:54:40|11236.31|11236.31|11237.91|11237.91|11237.91|11237.91|11236.31|11236.31|0
1634126100000|2021-10-13 11:55:00|11238.86|11238.86|11239.97|11239.97|11239.97|11239.97|11238.86|11238.86|0
1634126110000|2021-10-13 11:55:10|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|0
1634126140000|2021-10-13 11:55:40|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|0
1634126180000|2021-10-13 11:56:20|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|0
1634126190000|2021-10-13 11:56:30|11237.41|11237.41|11237.41|11237.41|11237.41|11237.41|11237.41|11237.41|0
1634126210000|2021-10-13 11:56:50|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|0
1634126290000|2021-10-13 11:58:10|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1634126360000|2021-10-13 11:59:20|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|0
1634126380000|2021-10-13 11:59:40|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|11234.48|0
1634126460000|2021-10-13 12:01:00|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|0
1634126480000|2021-10-13 12:01:20|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|0
1634126510000|2021-10-13 12:01:50|11236.33|11236.33|11236.33|11236.33|11236.33|11236.33|11236.33|11236.33|0
1634126540000|2021-10-13 12:02:20|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|0
1634126650000|2021-10-13 12:04:10|11237.15|11237.15|11237.75|11237.75|11237.75|11237.75|11237.15|11237.15|0
1634126660000|2021-10-13 12:04:20|11237.01|11237.01|11236.28|11236.28|11237.01|11237.01|11236.28|11236.28|0
1634126740000|2021-10-13 12:05:40|11235.54|11235.54|11235.54|11235.54|11235.54|11235.54|11235.54|11235.54|0
1634126760000|2021-10-13 12:06:00|11233.31|11233.31|11233.31|11233.31|11233.31|11233.31|11233.31|11233.31|0
1634126770000|2021-10-13 12:06:10|11231.71|11231.71|11231.24|11231.24|11231.71|11231.71|11231.24|11231.24|0
1634126820000|2021-10-13 12:07:00|11230.76|11230.76|11227.64|11227.64|11230.76|11230.76|11227.64|11227.64|0
1634126840000|2021-10-13 12:07:20|11228.27|11228.27|11228.27|11228.27|11228.27|11228.27|11228.27|11228.27|0
1634126850000|2021-10-13 12:07:30|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|0
1634126870000|2021-10-13 12:07:50|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|0
1634126880000|2021-10-13 12:08:00|11231.66|11231.66|11235.54|11235.54|11235.54|11235.54|11231.66|11231.66|0
1634126890000|2021-10-13 12:08:10|11236.02|11236.02|11236.02|11236.02|11236.02|11236.02|11236.02|11236.02|0
1634126910000|2021-10-13 12:08:30|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|0
1634126930000|2021-10-13 12:08:50|11236.38|11236.38|11237.49|11237.49|11237.49|11237.49|11236.38|11236.38|0
1634126950000|2021-10-13 12:09:10|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|0
1634126960000|2021-10-13 12:09:20|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|0
1634127000000|2021-10-13 12:10:00|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|11239.81|0
1634127040000|2021-10-13 12:10:40|11241.4|11241.4|11241.4|11241.4|11241.4|11241.4|11241.4|11241.4|0
1634127060000|2021-10-13 12:11:00|11240.93|11240.93|11241.5|11241.5|11241.5|11241.5|11240.93|11240.93|0
1634127100000|2021-10-13 12:11:40|11241.21|11241.21|11241.21|11241.21|11241.21|11241.21|11241.21|11241.21|0
1634127130000|2021-10-13 12:12:10|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|0
1634127140000|2021-10-13 12:12:20|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|0
1634127240000|2021-10-13 12:14:00|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|0
1634127360000|2021-10-13 12:16:00|11244.17|11244.17|11244.17|11244.17|11244.17|11244.17|11244.17|11244.17|0
1634127400000|2021-10-13 12:16:40|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|0
1634127430000|2021-10-13 12:17:10|11243.91|11243.91|11243.91|11243.91|11243.91|11243.91|11243.91|11243.91|0
1634127440000|2021-10-13 12:17:20|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|0
1634127450000|2021-10-13 12:17:30|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|0
1634127530000|2021-10-13 12:18:50|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|0
1634127560000|2021-10-13 12:19:20|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|0
1634127600000|2021-10-13 12:20:00|11235.48|11235.48|11234.37|11234.37|11235.48|11235.48|11234.37|11234.37|0
1634127690000|2021-10-13 12:21:30|11234.85|11234.85|11234.85|11234.85|11234.85|11234.85|11234.85|11234.85|0
1634127710000|2021-10-13 12:21:50|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|0
1634127730000|2021-10-13 12:22:10|11232.79|11232.79|11232.79|11232.79|11232.79|11232.79|11232.79|11232.79|0
1634127780000|2021-10-13 12:23:00|11232.31|11232.31|11230.87|11230.87|11232.31|11232.31|11230.87|11230.87|0
1634127790000|2021-10-13 12:23:10|11232.47|11232.47|11232.47|11232.47|11232.47|11232.47|11232.47|11232.47|0
1634127830000|2021-10-13 12:23:50|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|0
1634127840000|2021-10-13 12:24:00|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|0
1634127870000|2021-10-13 12:24:30|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|0
1634127880000|2021-10-13 12:24:40|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|11230.04|0
1634127890000|2021-10-13 12:24:50|11230.99|11230.99|11232.29|11232.29|11232.29|11232.29|11230.7|11230.7|0
1634127960000|2021-10-13 12:26:00|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|0
1634127990000|2021-10-13 12:26:30|11234.37|11234.37|11235.95|11235.95|11235.95|11235.95|11234.37|11234.37|0
1634128020000|2021-10-13 12:27:00|11234.35|11234.35|11233.88|11233.88|11234.35|11234.35|11233.88|11233.88|0
1634128150000|2021-10-13 12:29:10|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|0
1634128190000|2021-10-13 12:29:50|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|0
1634128200000|2021-10-13 12:30:00|11229.58|11229.58|11225.31|11225.31|11229.58|11229.58|11225.31|11225.31|0
1634128210000|2021-10-13 12:30:10|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|11226.26|0
1634128220000|2021-10-13 12:30:20|11226.86|11226.86|11230.77|11230.77|11230.77|11230.77|11226.86|11226.86|0
1634128290000|2021-10-13 12:31:30|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|0
1634128300000|2021-10-13 12:31:40|11225.03|11225.03|11222.86|11222.86|11225.03|11225.03|11222.86|11222.86|0
1634128310000|2021-10-13 12:31:50|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|0
1634128340000|2021-10-13 12:32:20|11220.78|11220.78|11220.31|11220.31|11220.78|11220.78|11220.31|11220.31|0
1634128350000|2021-10-13 12:32:30|11218.47|11218.47|11217.35|11217.35|11218.47|11218.47|11217.35|11217.35|0
1634128380000|2021-10-13 12:33:00|11216.87|11216.87|11215.92|11215.92|11216.87|11216.87|11215.92|11215.92|0
1634128400000|2021-10-13 12:33:20|11217.35|11217.35|11218.3|11218.3|11218.3|11218.3|11217.35|11217.35|0
1634128410000|2021-10-13 12:33:30|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|0
1634128430000|2021-10-13 12:33:50|11216.67|11216.67|11213.48|11213.48|11216.67|11216.67|11213.48|11213.48|0
1634128440000|2021-10-13 12:34:00|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|11212.53|0
1634128460000|2021-10-13 12:34:20|11212.24|11212.24|11208.58|11208.58|11212.24|11212.24|11208.58|11208.58|0
1634128470000|2021-10-13 12:34:30|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|0
1634128490000|2021-10-13 12:34:50|11207.58|11207.58|11206.94|11206.94|11207.58|11207.58|11206.94|11206.94|0
1634128500000|2021-10-13 12:35:00|11207.41|11207.41|11209.32|11209.32|11209.32|11209.32|11207.41|11207.41|0
1634128530000|2021-10-13 12:35:30|11210.91|11210.91|11210.44|11210.44|11210.91|11210.91|11210.44|11210.44|0
1634128600000|2021-10-13 12:36:40|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|0
1634128640000|2021-10-13 12:37:20|11206.96|11206.96|11206.36|11206.36|11206.96|11206.96|11206.36|11206.36|0
1634128650000|2021-10-13 12:37:30|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|0
1634128660000|2021-10-13 12:37:40|11203.17|11203.17|11203.17|11203.17|11203.17|11203.17|11203.17|11203.17|0
1634128690000|2021-10-13 12:38:10|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|0
1634128700000|2021-10-13 12:38:20|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|0
1634128720000|2021-10-13 12:38:40|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|0
1634128750000|2021-10-13 12:39:10|11201.17|11201.17|11199.13|11199.13|11201.17|11201.17|11199.13|11199.13|0
1634128810000|2021-10-13 12:40:10|11198.02|11198.02|11199.21|11199.21|11199.21|11199.21|11198.02|11198.02|0
1634128820000|2021-10-13 12:40:20|11200.32|11200.32|11200.79|11200.79|11200.79|11200.79|11200.32|11200.32|0
1634128830000|2021-10-13 12:40:30|11196.01|11196.01|11196.01|11196.01|11196.01|11196.01|11196.01|11196.01|0
1634128860000|2021-10-13 12:41:00|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|0
1634128870000|2021-10-13 12:41:10|11194.26|11194.26|11195.21|11195.21|11195.21|11195.21|11194.26|11194.26|0
1634128910000|2021-10-13 12:41:50|11194.73|11194.73|11195.02|11195.02|11195.02|11195.02|11194.73|11194.73|0
1634128920000|2021-10-13 12:42:00|11194.43|11194.43|11191.23|11191.23|11194.43|11194.43|11191.23|11191.23|0
1634128940000|2021-10-13 12:42:20|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|0
1634128960000|2021-10-13 12:42:40|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1634128970000|2021-10-13 12:42:50|11188.43|11188.43|11188.9|11188.9|11188.9|11188.9|11188.43|11188.43|0
1634128990000|2021-10-13 12:43:10|11188.31|11188.31|11188.31|11188.31|11188.31|11188.31|11188.31|11188.31|0
1634129000000|2021-10-13 12:43:20|11187.2|11187.2|11187.2|11187.2|11187.2|11187.2|11187.2|11187.2|0
1634129030000|2021-10-13 12:43:50|11186.34|11186.34|11186.34|11186.34|11186.34|11186.34|11186.34|11186.34|0
1634129060000|2021-10-13 12:44:20|11187.93|11187.93|11186.83|11186.83|11187.93|11187.93|11186.83|11186.83|0
1634129100000|2021-10-13 12:45:00|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|0
1634129130000|2021-10-13 12:45:30|11186.35|11186.35|11185.87|11185.87|11186.35|11186.35|11185.87|11185.87|0
1634129140000|2021-10-13 12:45:40|11186.35|11186.35|11186.35|11186.35|11186.35|11186.35|11186.35|11186.35|0
1634129170000|2021-10-13 12:46:10|11187.08|11187.08|11186.61|11186.61|11187.08|11187.08|11186.61|11186.61|0
1634129190000|2021-10-13 12:46:30|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|11185.5|0
1634129210000|2021-10-13 12:46:50|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|0
1634129230000|2021-10-13 12:47:10|11187.09|11187.09|11187.09|11187.09|11187.09|11187.09|11187.09|11187.09|0
1634129250000|2021-10-13 12:47:30|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|0
1634129260000|2021-10-13 12:47:40|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|0
1634129270000|2021-10-13 12:47:50|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|0
1634129320000|2021-10-13 12:48:40|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|0
1634129340000|2021-10-13 12:49:00|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|11189.23|0
1634129350000|2021-10-13 12:49:10|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|0
1634129370000|2021-10-13 12:49:30|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|0
1634129420000|2021-10-13 12:50:20|11192.23|11192.23|11192.8|11192.8|11192.8|11192.8|11192.23|11192.23|0
1634129440000|2021-10-13 12:50:40|11193.92|11193.92|11194.4|11194.4|11194.4|11194.4|11193.92|11193.92|0
1634129450000|2021-10-13 12:50:50|11195.99|11195.99|11196.47|11196.47|11196.47|11196.47|11195.99|11195.99|0
1634129470000|2021-10-13 12:51:10|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|0
1634129520000|2021-10-13 12:52:00|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|0
1634129530000|2021-10-13 12:52:10|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|0
1634129590000|2021-10-13 12:53:10|11199.17|11199.17|11200.28|11200.28|11200.28|11200.28|11199.17|11199.17|0
1634129600000|2021-10-13 12:53:20|11200.75|11200.75|11201.87|11201.87|11201.87|11201.87|11200.75|11200.75|0
1634129680000|2021-10-13 12:54:40|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|0
1634129710000|2021-10-13 12:55:10|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|0
1634129720000|2021-10-13 12:55:20|11205.66|11205.66|11205.66|11205.66|11205.66|11205.66|11205.66|11205.66|0
1634129730000|2021-10-13 12:55:30|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|0
1634129740000|2021-10-13 12:55:40|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|0
1634129770000|2021-10-13 12:56:10|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|0
1634129790000|2021-10-13 12:56:30|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|0
1634129820000|2021-10-13 12:57:00|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|11206.1|0
1634129830000|2021-10-13 12:57:10|11210.88|11210.88|11210.88|11210.88|11210.88|11210.88|11210.88|11210.88|0
1634129870000|2021-10-13 12:57:50|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|11208.34|0
1634129900000|2021-10-13 12:58:20|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|0
1634129910000|2021-10-13 12:58:30|11205.79|11205.79|11205.79|11205.79|11205.79|11205.79|11205.79|11205.79|0
1634130010000|2021-10-13 13:00:10|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|0
1634130020000|2021-10-13 13:00:20|11207.86|11207.86|11208.97|11208.97|11208.97|11208.97|11207.86|11207.86|0
1634130080000|2021-10-13 13:01:20|11210.56|11210.56|11210.56|11210.56|11210.56|11210.56|11210.56|11210.56|0
1634130090000|2021-10-13 13:01:30|11212.16|11212.16|11215.41|11215.41|11215.41|11215.41|11212.16|11212.16|0
1634130100000|2021-10-13 13:01:40|11215.89|11215.89|11215.16|11215.16|11215.89|11215.89|11215.16|11215.16|0
1634130120000|2021-10-13 13:02:00|11213.56|11213.56|11212.8|11212.8|11213.56|11213.56|11212.8|11212.8|0
1634130130000|2021-10-13 13:02:10|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|11212.32|0
1634130140000|2021-10-13 13:02:20|11212.96|11212.96|11212.96|11212.96|11212.96|11212.96|11212.96|11212.96|0
1634130150000|2021-10-13 13:02:30|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|0
1634130240000|2021-10-13 13:04:00|11212.8|11212.8|11213.09|11213.09|11213.09|11213.09|11212.51|11212.51|0
1634130260000|2021-10-13 13:04:20|11213.56|11213.56|11213.56|11213.56|11213.56|11213.56|11213.56|11213.56|0
1634130290000|2021-10-13 13:04:50|11213.27|11213.27|11217.23|11217.23|11217.23|11217.23|11213.27|11213.27|0
1634130320000|2021-10-13 13:05:20|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|0
1634130330000|2021-10-13 13:05:30|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|0
1634130340000|2021-10-13 13:05:40|11217.7|11217.7|11217.7|11217.7|11217.7|11217.7|11217.7|11217.7|0
1634130360000|2021-10-13 13:06:00|11218.34|11218.34|11219.24|11219.24|11219.71|11219.71|11218.34|11218.34|0
1634130400000|2021-10-13 13:06:40|11219.71|11219.71|11221.31|11221.31|11221.31|11221.31|11219.71|11219.71|0
1634130440000|2021-10-13 13:07:20|11220.67|11220.67|11221.53|11221.53|11221.53|11221.53|11220.67|11220.67|0
1634130490000|2021-10-13 13:08:10|11222.01|11222.01|11221.28|11221.28|11222.01|11222.01|11221.28|11221.28|0
1634130500000|2021-10-13 13:08:20|11221.87|11221.87|11221.87|11221.87|11221.87|11221.87|11221.87|11221.87|0
1634130510000|2021-10-13 13:08:30|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|11221.58|0
1634130530000|2021-10-13 13:08:50|11222.45|11222.45|11222.45|11222.45|11222.45|11222.45|11222.45|11222.45|0
1634130540000|2021-10-13 13:09:00|11222.16|11222.16|11222.16|11222.16|11222.16|11222.16|11222.16|11222.16|0
1634130560000|2021-10-13 13:09:20|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|0
1634130570000|2021-10-13 13:09:30|11219.61|11219.61|11218.02|11218.02|11219.61|11219.61|11218.02|11218.02|0
1634130580000|2021-10-13 13:09:40|11217.06|11217.06|11218.66|11218.66|11218.66|11218.66|11217.06|11217.06|0
1634130600000|2021-10-13 13:10:00|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|0
1634130620000|2021-10-13 13:10:20|11219.92|11219.92|11219.92|11219.92|11219.92|11219.92|11219.92|11219.92|0
1634130690000|2021-10-13 13:11:30|11223.11|11223.11|11224.71|11224.71|11224.71|11224.71|11223.11|11223.11|0
1634130720000|2021-10-13 13:12:00|11224.13|11224.13|11224.13|11224.13|11224.13|11224.13|11224.13|11224.13|0
1634130780000|2021-10-13 13:13:00|11225.73|11225.73|11225.73|11225.73|11225.73|11225.73|11225.73|11225.73|0
1634130900000|2021-10-13 13:15:00|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|0
1634130910000|2021-10-13 13:15:10|11227.32|11227.32|11228.9|11228.9|11229.64|11229.64|11227.32|11227.32|0
1634130930000|2021-10-13 13:15:30|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|0
1634130940000|2021-10-13 13:15:40|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|11228.9|0
1634130950000|2021-10-13 13:15:50|11230.01|11230.01|11230.49|11230.49|11230.49|11230.49|11230.01|11230.01|0
1634130960000|2021-10-13 13:16:00|11232.08|11232.08|11233.23|11233.23|11233.23|11233.23|11232.08|11232.08|0
1634130990000|2021-10-13 13:16:30|11236.43|11236.43|11237.38|11237.38|11237.38|11237.38|11236.43|11236.43|0
1634131020000|2021-10-13 13:17:00|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|0
1634131030000|2021-10-13 13:17:10|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|0
1634131040000|2021-10-13 13:17:20|11238.97|11238.97|11240.57|11240.57|11240.57|11240.57|11238.97|11238.97|0
1634131060000|2021-10-13 13:17:40|11241.76|11241.76|11241.76|11241.76|11241.76|11241.76|11241.76|11241.76|0
1634131080000|2021-10-13 13:18:00|11244.3|11244.3|11245.41|11245.41|11245.41|11245.41|11244.3|11244.3|0
1634131100000|2021-10-13 13:18:20|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|0
1634131120000|2021-10-13 13:18:40|11245.41|11245.41|11243.82|11243.82|11245.41|11245.41|11243.82|11243.82|0
1634131130000|2021-10-13 13:18:50|11243.34|11243.34|11242.61|11242.61|11243.34|11243.34|11242.61|11242.61|0
1634131160000|2021-10-13 13:19:20|11242.01|11242.01|11240.42|11240.42|11242.01|11242.01|11240.42|11240.42|0
1634131170000|2021-10-13 13:19:30|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1634131200000|2021-10-13 13:20:00|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|0
1634131210000|2021-10-13 13:20:10|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|0
1634131320000|2021-10-13 13:22:00|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1634131330000|2021-10-13 13:22:10|11245.8|11245.8|11243.96|11243.96|11245.8|11245.8|11243.96|11243.96|0
1634131350000|2021-10-13 13:22:30|11243.48|11243.48|11243.01|11243.01|11243.48|11243.48|11243.01|11243.01|0
1634131400000|2021-10-13 13:23:20|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1634131420000|2021-10-13 13:23:40|11244.31|11244.31|11244.31|11244.31|11244.31|11244.31|11244.31|11244.31|0
1634131500000|2021-10-13 13:25:00|11243.36|11243.36|11241.77|11241.77|11243.36|11243.36|11241.77|11241.77|0
1634131510000|2021-10-13 13:25:10|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1634131520000|2021-10-13 13:25:20|11240.74|11240.74|11242.34|11242.34|11242.34|11242.34|11240.74|11240.74|0
1634131550000|2021-10-13 13:25:50|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|11240.74|0
1634131570000|2021-10-13 13:26:10|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|0
1634131580000|2021-10-13 13:26:20|11241.23|11241.23|11242.57|11242.57|11242.57|11242.57|11241.23|11241.23|0
1634131600000|2021-10-13 13:26:40|11241.62|11241.62|11241.62|11241.62|11241.62|11241.62|11241.62|11241.62|0
1634131610000|2021-10-13 13:26:50|11241.04|11241.04|11241.04|11241.04|11241.04|11241.04|11241.04|11241.04|0
1634131650000|2021-10-13 13:27:30|11240.47|11240.47|11240.47|11240.47|11240.47|11240.47|11240.47|11240.47|0
1634131660000|2021-10-13 13:27:40|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|0
1634131670000|2021-10-13 13:27:50|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|0
1634131740000|2021-10-13 13:29:00|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|0
1634131780000|2021-10-13 13:29:40|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|0
1634131800000|2021-10-13 13:30:00|11239.68|11239.68|11247.58|11247.58|11247.58|11247.58|11239.68|11239.68|0
1634131810000|2021-10-13 13:30:10|11244.39|11244.39|11245.98|11245.98|11245.98|11245.98|11244.39|11244.39|0
1634131820000|2021-10-13 13:30:20|11244.39|11244.39|11243.08|11243.08|11244.68|11244.68|11243.08|11243.08|0
1634131840000|2021-10-13 13:30:40|11242.79|11242.79|11242.79|11242.79|11242.79|11242.79|11242.79|11242.79|0
1634131850000|2021-10-13 13:30:50|11243.08|11243.08|11243.08|11243.08|11243.08|11243.08|11243.08|11243.08|0
1634131870000|2021-10-13 13:31:10|11246.27|11246.27|11245.63|11245.63|11247.22|11247.22|11245.63|11245.63|0
1634131880000|2021-10-13 13:31:20|11248.82|11248.82|11249.4|11249.4|11249.4|11249.4|11248.82|11248.82|0
1634131890000|2021-10-13 13:31:30|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|0
1634131920000|2021-10-13 13:32:00|11251.47|11251.47|11252.42|11252.42|11252.42|11252.42|11251.47|11251.47|0
1634131930000|2021-10-13 13:32:10|11250.82|11250.82|11246.68|11246.68|11250.82|11250.82|11246.68|11246.68|0
1634131950000|2021-10-13 13:32:30|11245.09|11245.09|11244.13|11244.13|11245.09|11245.09|11244.13|11244.13|0
1634131960000|2021-10-13 13:32:40|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|0
1634131970000|2021-10-13 13:32:50|11242.16|11242.16|11240.09|11240.09|11242.16|11242.16|11240.09|11240.09|0
1634131980000|2021-10-13 13:33:00|11239.8|11239.8|11239.8|11239.8|11239.8|11239.8|11239.8|11239.8|0
1634131990000|2021-10-13 13:33:10|11239.33|11239.33|11239.33|11239.33|11239.33|11239.33|11239.33|11239.33|0
1634132010000|2021-10-13 13:33:30|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|11239.04|0
1634132030000|2021-10-13 13:33:50|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|0
1634132040000|2021-10-13 13:34:00|11240.62|11240.62|11242.22|11242.22|11242.22|11242.22|11240.62|11240.62|0
1634132050000|2021-10-13 13:34:10|11240.62|11240.62|11239.89|11239.89|11240.62|11240.62|11239.89|11239.89|0
1634132060000|2021-10-13 13:34:20|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|0
1634132070000|2021-10-13 13:34:30|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|0
1634132080000|2021-10-13 13:34:40|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|11239.41|0
1634132100000|2021-10-13 13:35:00|11241.01|11241.01|11245.63|11245.63|11245.63|11245.63|11241.01|11241.01|0
1634132110000|2021-10-13 13:35:10|11246.49|11246.49|11247.22|11247.22|11247.22|11247.22|11246.49|11246.49|0
1634132120000|2021-10-13 13:35:20|11246.01|11246.01|11243.94|11243.94|11246.01|11246.01|11243.94|11243.94|0
1634132140000|2021-10-13 13:35:40|11245.54|11245.54|11245.83|11245.83|11245.83|11245.83|11245.54|11245.54|0
1634132150000|2021-10-13 13:35:50|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|0
1634132160000|2021-10-13 13:36:00|11249.97|11249.97|11251.09|11251.09|11251.56|11251.56|11249.97|11249.97|0
1634132180000|2021-10-13 13:36:20|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|0
1634132220000|2021-10-13 13:37:00|11251.09|11251.09|11252.2|11252.2|11252.2|11252.2|11251.09|11251.09|0
1634132230000|2021-10-13 13:37:10|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|0
1634132240000|2021-10-13 13:37:20|11251.55|11251.55|11248.62|11248.62|11251.55|11251.55|11247.89|11247.89|0
1634132250000|2021-10-13 13:37:30|11248.91|11248.91|11252.1|11252.1|11252.1|11252.1|11248.91|11248.91|0
1634132260000|2021-10-13 13:37:40|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|11252.57|0
1634132300000|2021-10-13 13:38:20|11252.1|11252.1|11251.62|11251.62|11252.1|11252.1|11251.62|11251.62|0
1634132340000|2021-10-13 13:39:00|11253.22|11253.22|11253.69|11253.69|11253.69|11253.69|11253.22|11253.22|0
1634132350000|2021-10-13 13:39:10|11254.43|11254.43|11255|11255|11255.29|11255.29|11254.43|11254.43|0
1634132360000|2021-10-13 13:39:20|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|11255.74|0
1634132390000|2021-10-13 13:39:50|11257.17|11257.17|11260.83|11260.83|11260.83|11260.83|11257.17|11257.17|0
1634132440000|2021-10-13 13:40:40|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|0
1634132470000|2021-10-13 13:41:10|11265.13|11265.13|11265.13|11265.13|11265.13|11265.13|11265.13|11265.13|0
1634132480000|2021-10-13 13:41:20|11263.54|11263.54|11263.54|11263.54|11263.54|11263.54|11263.54|11263.54|0
1634132500000|2021-10-13 13:41:40|11265.13|11265.13|11264.66|11264.66|11265.13|11265.13|11264.66|11264.66|0
1634132520000|2021-10-13 13:42:00|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|0
1634132540000|2021-10-13 13:42:20|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|0
1634132550000|2021-10-13 13:42:30|11263.22|11263.22|11263.22|11263.22|11263.22|11263.22|11263.22|11263.22|0
1634132560000|2021-10-13 13:42:40|11264.81|11264.81|11269.9|11269.9|11269.9|11269.9|11264.81|11264.81|0
1634132590000|2021-10-13 13:43:10|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|0
1634132610000|2021-10-13 13:43:30|11269.17|11269.17|11268.22|11268.22|11269.17|11269.17|11268.22|11268.22|0
1634132620000|2021-10-13 13:43:40|11267.74|11267.74|11265.86|11265.86|11267.74|11267.74|11265.86|11265.86|0
1634132630000|2021-10-13 13:43:50|11267.46|11267.46|11269.05|11269.05|11269.05|11269.05|11267.46|11267.46|0
1634132650000|2021-10-13 13:44:10|11270.95|11270.95|11271.43|11271.43|11271.43|11271.43|11270.95|11270.95|0
1634132660000|2021-10-13 13:44:20|11272.07|11272.07|11272.64|11272.64|11272.64|11272.64|11272.07|11272.07|0
1634132670000|2021-10-13 13:44:30|11274.24|11274.24|11274.97|11274.97|11274.97|11274.97|11274.24|11274.24|0
1634132680000|2021-10-13 13:44:40|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|0
1634132700000|2021-10-13 13:45:00|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|11279.27|0
1634132710000|2021-10-13 13:45:10|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|0
1634132720000|2021-10-13 13:45:20|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|0
1634132730000|2021-10-13 13:45:30|11282.39|11282.39|11283.35|11283.35|11283.35|11283.35|11282.39|11282.39|0
1634132740000|2021-10-13 13:45:40|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|0
1634132800000|2021-10-13 13:46:40|11283.82|11283.82|11285.7|11285.7|11285.7|11285.7|11283.82|11283.82|0
1634132820000|2021-10-13 13:47:00|11286.18|11286.18|11289.37|11289.37|11289.37|11289.37|11286.18|11286.18|0
1634132840000|2021-10-13 13:47:20|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|11289.85|0
1634132850000|2021-10-13 13:47:30|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|0
1634132860000|2021-10-13 13:47:40|11287.78|11287.78|11287.78|11287.78|11287.78|11287.78|11287.78|11287.78|0
1634132870000|2021-10-13 13:47:50|11287.49|11287.49|11286.54|11286.54|11287.49|11287.49|11285.89|11285.89|0
1634132900000|2021-10-13 13:48:20|11285.94|11285.94|11277.41|11277.41|11285.94|11285.94|11277.41|11277.41|0
1634132920000|2021-10-13 13:48:40|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1634132940000|2021-10-13 13:49:00|11275.22|11275.22|11273.63|11273.63|11275.22|11275.22|11273.63|11273.63|0
1634132960000|2021-10-13 13:49:20|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|11271.41|0
1634132970000|2021-10-13 13:49:30|11269.98|11269.98|11269.98|11269.98|11269.98|11269.98|11269.98|11269.98|0
1634132980000|2021-10-13 13:49:40|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|11268.39|0
1634133030000|2021-10-13 13:50:30|11267.28|11267.28|11266.8|11266.8|11267.28|11267.28|11266.8|11266.8|0
1634133040000|2021-10-13 13:50:40|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|0
1634133050000|2021-10-13 13:50:50|11264.73|11264.73|11266.33|11266.33|11266.33|11266.33|11264.73|11264.73|0
1634133060000|2021-10-13 13:51:00|11267.92|11267.92|11267.92|11267.92|11267.92|11267.92|11267.92|11267.92|0
1634133090000|2021-10-13 13:51:30|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|0
1634133100000|2021-10-13 13:51:40|11265.59|11265.59|11260.82|11260.82|11265.59|11265.59|11260.82|11260.82|0
1634133110000|2021-10-13 13:51:50|11261.29|11261.29|11258.64|11258.64|11261.29|11261.29|11258.64|11258.64|0
1634133120000|2021-10-13 13:52:00|11255.94|11255.94|11250.39|11250.39|11255.94|11255.94|11250.39|11250.39|0
1634133130000|2021-10-13 13:52:10|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|0
1634133170000|2021-10-13 13:52:50|11251.51|11251.51|11251.99|11251.99|11251.99|11251.99|11251.51|11251.51|0
1634133200000|2021-10-13 13:53:20|11252.46|11252.46|11254.06|11254.06|11254.06|11254.06|11252.46|11252.46|0
1634133210000|2021-10-13 13:53:30|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|11254.64|0
1634133230000|2021-10-13 13:53:50|11253.53|11253.53|11249.38|11249.38|11253.53|11253.53|11249.38|11249.38|0
1634133260000|2021-10-13 13:54:20|11248.65|11248.65|11248.65|11248.65|11248.65|11248.65|11248.65|11248.65|0
1634133270000|2021-10-13 13:54:30|11247.6|11247.6|11243.2|11243.2|11247.6|11247.6|11243.2|11243.2|0
1634133300000|2021-10-13 13:55:00|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|0
1634133310000|2021-10-13 13:55:10|11245.56|11245.56|11246.03|11246.03|11246.03|11246.03|11245.56|11245.56|0
1634133330000|2021-10-13 13:55:30|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|11246.98|0
1634133350000|2021-10-13 13:55:50|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|0
1634133360000|2021-10-13 13:56:00|11244.91|11244.91|11244.91|11244.91|11244.91|11244.91|11244.91|11244.91|0
1634133370000|2021-10-13 13:56:10|11245.51|11245.51|11245.03|11245.03|11245.51|11245.51|11245.03|11245.03|0
1634133390000|2021-10-13 13:56:30|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|0
1634133400000|2021-10-13 13:56:40|11243.44|11243.44|11243.44|11243.44|11243.44|11243.44|11243.44|11243.44|0
1634133410000|2021-10-13 13:56:50|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|0
1634133420000|2021-10-13 13:57:00|11241.37|11241.37|11241.84|11241.84|11241.84|11241.84|11241.37|11241.37|0
1634133430000|2021-10-13 13:57:10|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|0
1634133450000|2021-10-13 13:57:30|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|0
1634133460000|2021-10-13 13:57:40|11245.85|11245.85|11244.55|11244.55|11247.74|11247.74|11244.55|11244.55|0
1634133470000|2021-10-13 13:57:50|11246.14|11246.14|11244.55|11244.55|11246.14|11246.14|11244.55|11244.55|0
1634133480000|2021-10-13 13:58:00|11246.72|11246.72|11249.33|11249.33|11249.33|11249.33|11246.14|11246.14|0
1634133490000|2021-10-13 13:58:10|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|11249.81|0
1634133520000|2021-10-13 13:58:40|11253.95|11253.95|11258.25|11258.25|11258.25|11258.25|11253.95|11253.95|0
1634133530000|2021-10-13 13:58:50|11259.37|11259.37|11259.37|11259.37|11259.37|11259.37|11259.37|11259.37|0
1634133540000|2021-10-13 13:59:00|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1634133570000|2021-10-13 13:59:30|11260.49|11260.49|11257.3|11257.3|11260.49|11260.49|11257.3|11257.3|0
1634133600000|2021-10-13 14:00:00|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|0
1634133610000|2021-10-13 14:00:10|11257.04|11257.04|11257.04|11257.04|11257.04|11257.04|11257.04|11257.04|0
1634133620000|2021-10-13 14:00:20|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|0
1634133630000|2021-10-13 14:00:30|11254.49|11254.49|11252.93|11252.93|11254.49|11254.49|11252.93|11252.93|0
1634133640000|2021-10-13 14:00:40|11252.45|11252.45|11247.67|11247.67|11252.45|11252.45|11247.67|11247.67|0
1634133650000|2021-10-13 14:00:50|11247.19|11247.19|11246.17|11246.17|11247.19|11247.19|11246.17|11246.17|0
1634133660000|2021-10-13 14:01:00|11245.88|11245.88|11245.88|11245.88|11245.88|11245.88|11245.88|11245.88|0
1634133680000|2021-10-13 14:01:20|11249.07|11249.07|11249.07|11249.07|11249.07|11249.07|11249.07|11249.07|0
1634133700000|2021-10-13 14:01:40|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|0
1634133720000|2021-10-13 14:02:00|11248.21|11248.21|11248.21|11248.21|11248.21|11248.21|11248.21|11248.21|0
1634133730000|2021-10-13 14:02:10|11247.73|11247.73|11247.45|11247.45|11247.73|11247.73|11247.45|11247.45|0
1634133740000|2021-10-13 14:02:20|11245.38|11245.38|11244.78|11244.78|11245.38|11245.38|11244.78|11244.78|0
1634133780000|2021-10-13 14:03:00|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|0
1634133790000|2021-10-13 14:03:10|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|0
1634133800000|2021-10-13 14:03:20|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|0
1634133810000|2021-10-13 14:03:30|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|0
1634133820000|2021-10-13 14:03:40|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|11245.73|0
1634133830000|2021-10-13 14:03:50|11246.2|11246.2|11247.31|11247.31|11247.31|11247.31|11246.2|11246.2|0
1634133840000|2021-10-13 14:04:00|11248.91|11248.91|11249.38|11249.38|11249.38|11249.38|11248.91|11248.91|0
1634133850000|2021-10-13 14:04:10|11250.98|11250.98|11252.57|11252.57|11252.57|11252.57|11250.98|11250.98|0
1634133880000|2021-10-13 14:04:40|11253.15|11253.15|11254.58|11254.58|11254.58|11254.58|11253.15|11253.15|0
1634133890000|2021-10-13 14:04:50|11255.68|11255.68|11255.21|11255.21|11255.68|11255.68|11255.21|11255.21|0
1634133900000|2021-10-13 14:05:00|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|0
1634133920000|2021-10-13 14:05:20|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|0
1634133950000|2021-10-13 14:05:50|11255.85|11255.85|11252.66|11252.66|11255.85|11255.85|11252.66|11252.66|0
1634133960000|2021-10-13 14:06:00|11251.55|11251.55|11251.27|11251.27|11251.55|11251.55|11251.27|11251.27|0
1634133980000|2021-10-13 14:06:20|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|0
1634133990000|2021-10-13 14:06:30|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|11251.27|0
1634134000000|2021-10-13 14:06:40|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|0
1634134020000|2021-10-13 14:07:00|11252.03|11252.03|11255.8|11255.8|11255.8|11255.8|11252.03|11252.03|0
1634134030000|2021-10-13 14:07:10|11254.2|11254.2|11254.2|11254.2|11254.2|11254.2|11254.2|11254.2|0
1634134050000|2021-10-13 14:07:30|11255.31|11255.31|11256.9|11256.9|11256.9|11256.9|11255.31|11255.31|0
1634134090000|2021-10-13 14:08:10|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|0
1634134100000|2021-10-13 14:08:20|11258.59|11258.59|11260.19|11260.19|11260.19|11260.19|11258.59|11258.59|0
1634134120000|2021-10-13 14:08:40|11259.71|11259.71|11259.71|11259.71|11259.71|11259.71|11259.71|11259.71|0
1634134130000|2021-10-13 14:08:50|11258.11|11258.11|11258.11|11258.11|11258.11|11258.11|11258.11|11258.11|0
1634134160000|2021-10-13 14:09:20|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|11257.64|0
1634134190000|2021-10-13 14:09:50|11256.04|11256.04|11255.31|11255.31|11256.04|11256.04|11255.31|11255.31|0
1634134200000|2021-10-13 14:10:00|11258.5|11258.5|11258.5|11258.5|11258.5|11258.5|11258.5|11258.5|0
1634134210000|2021-10-13 14:10:10|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|11257.77|0
1634134220000|2021-10-13 14:10:20|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|0
1634134240000|2021-10-13 14:10:40|11257.77|11257.77|11254.48|11254.48|11257.77|11257.77|11254.48|11254.48|0
1634134250000|2021-10-13 14:10:50|11252.89|11252.89|11251.82|11251.82|11252.89|11252.89|11251.82|11251.82|0
1634134260000|2021-10-13 14:11:00|11251.53|11251.53|11250.42|11250.42|11251.53|11251.53|11250.42|11250.42|0
1634134270000|2021-10-13 14:11:10|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|0
1634134290000|2021-10-13 14:11:30|11249.21|11249.21|11247.62|11247.62|11249.21|11249.21|11247.62|11247.62|0
1634134300000|2021-10-13 14:11:40|11247.33|11247.33|11246.6|11246.6|11247.33|11247.33|11246.6|11246.6|0
1634134320000|2021-10-13 14:12:00|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|0
1634134330000|2021-10-13 14:12:10|11246.6|11246.6|11247.07|11247.07|11247.07|11247.07|11246.6|11246.6|0
1634134340000|2021-10-13 14:12:20|11248.67|11248.67|11248.09|11248.09|11248.67|11248.67|11248.09|11248.09|0
1634134350000|2021-10-13 14:12:30|11247.62|11247.62|11247.62|11247.62|11247.62|11247.62|11247.02|11247.02|0
1634134360000|2021-10-13 14:12:40|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|11246.51|0
1634134370000|2021-10-13 14:12:50|11245.56|11245.56|11245.56|11245.56|11245.56|11245.56|11245.56|11245.56|0
1634134380000|2021-10-13 14:13:00|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|0
1634134400000|2021-10-13 14:13:20|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|0
1634134410000|2021-10-13 14:13:30|11244.19|11244.19|11244.19|11244.19|11244.19|11244.19|11244.19|11244.19|0
1634134420000|2021-10-13 14:13:40|11242.59|11242.59|11242|11242|11242.59|11242.59|11242|11242|0
1634134430000|2021-10-13 14:13:50|11240.4|11240.4|11238.88|11238.88|11240.4|11240.4|11238.88|11238.88|0
1634134460000|2021-10-13 14:14:20|11238.4|11238.4|11235.75|11235.75|11238.4|11238.4|11235.75|11235.75|0
1634134470000|2021-10-13 14:14:30|11235.16|11235.16|11233.56|11233.56|11235.16|11235.16|11233.56|11233.56|0
1634134480000|2021-10-13 14:14:40|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|11232.93|0
1634134510000|2021-10-13 14:15:10|11234.52|11234.52|11235.1|11235.1|11235.1|11235.1|11234.52|11234.52|0
1634134520000|2021-10-13 14:15:20|11234.81|11234.81|11234.81|11234.81|11234.81|11234.81|11234.81|11234.81|0
1634134530000|2021-10-13 14:15:30|11235.29|11235.29|11236.39|11236.39|11236.39|11236.39|11235.29|11235.29|0
1634134560000|2021-10-13 14:16:00|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|0
1634134580000|2021-10-13 14:16:20|11237.7|11237.7|11237.7|11237.7|11237.7|11237.7|11237.7|11237.7|0
1634134600000|2021-10-13 14:16:40|11238.3|11238.3|11238.3|11238.3|11238.3|11238.3|11238.3|11238.3|0
1634134610000|2021-10-13 14:16:50|11239.89|11239.89|11241.49|11241.49|11241.49|11241.49|11239.89|11239.89|0
1634134620000|2021-10-13 14:17:00|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|0
1634134630000|2021-10-13 14:17:10|11241.32|11241.32|11241.32|11241.32|11241.32|11241.32|11241.32|11241.32|0
1634134650000|2021-10-13 14:17:30|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|0
1634134660000|2021-10-13 14:17:40|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|0
1634134680000|2021-10-13 14:18:00|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|11238.86|0
1634134690000|2021-10-13 14:18:10|11237.27|11237.27|11237.27|11237.27|11237.27|11237.27|11237.27|11237.27|0
1634134700000|2021-10-13 14:18:20|11238.86|11238.86|11242.53|11242.53|11242.53|11242.53|11238.86|11238.86|0
1634134710000|2021-10-13 14:18:30|11240.94|11240.94|11241.53|11241.53|11241.53|11241.53|11240.94|11240.94|0
1634134730000|2021-10-13 14:18:50|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|11242.64|0
1634134780000|2021-10-13 14:19:40|11241.04|11241.04|11237.09|11237.09|11241.04|11241.04|11237.09|11237.09|0
1634134860000|2021-10-13 14:21:00|11236.61|11236.61|11235.02|11235.02|11236.61|11236.61|11235.02|11235.02|0
1634134910000|2021-10-13 14:21:50|11234.28|11234.28|11234.28|11234.28|11234.28|11234.28|11234.28|11234.28|0
1634134930000|2021-10-13 14:22:10|11234|11234|11234|11234|11234|11234|11234|11234|0
1634134940000|2021-10-13 14:22:20|11233.52|11233.52|11231.92|11231.92|11233.52|11233.52|11231.92|11231.92|0
1634134950000|2021-10-13 14:22:30|11233.52|11233.52|11236.07|11236.07|11236.07|11236.07|11233.52|11233.52|0
1634134960000|2021-10-13 14:22:40|11237.66|11237.66|11238.77|11238.77|11238.77|11238.77|11237.66|11237.66|0
1634134970000|2021-10-13 14:22:50|11239.89|11239.89|11239.89|11239.89|11239.89|11239.89|11239.89|11239.89|0
1634135020000|2021-10-13 14:23:40|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|0
1634135050000|2021-10-13 14:24:10|11242.22|11242.22|11249.8|11249.8|11249.8|11249.8|11242.22|11242.22|0
1634135060000|2021-10-13 14:24:20|11250.53|11250.53|11251.27|11251.27|11251.27|11251.27|11250.53|11250.53|0
1634135090000|2021-10-13 14:24:50|11249.67|11249.67|11249.67|11249.67|11249.67|11249.67|11249.67|11249.67|0
1634135100000|2021-10-13 14:25:00|11249.38|11249.38|11247.79|11247.79|11249.38|11249.38|11247.79|11247.79|0
1634135130000|2021-10-13 14:25:30|11249.38|11249.38|11249.38|11249.38|11249.38|11249.38|11249.38|11249.38|0
1634135140000|2021-10-13 14:25:40|11250.34|11250.34|11249.86|11249.86|11250.34|11250.34|11249.86|11249.86|0
1634135150000|2021-10-13 14:25:50|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|0
1634135160000|2021-10-13 14:26:00|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|0
1634135170000|2021-10-13 14:26:10|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|11244.6|0
1634135180000|2021-10-13 14:26:20|11244|11244|11244|11244|11244|11244|11244|11244|0
1634135190000|2021-10-13 14:26:30|11243.41|11243.41|11244|11244|11244|11244|11243.41|11243.41|0
1634135200000|2021-10-13 14:26:40|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|0
1634135210000|2021-10-13 14:26:50|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|0
1634135220000|2021-10-13 14:27:00|11241.81|11241.81|11241.34|11241.34|11241.81|11241.81|11241.34|11241.34|0
1634135270000|2021-10-13 14:27:50|11240.23|11240.23|11240.23|11240.23|11240.23|11240.23|11240.23|11240.23|0
1634135280000|2021-10-13 14:28:00|11237.04|11237.04|11238.63|11238.63|11238.63|11238.63|11237.04|11237.04|0
1634135320000|2021-10-13 14:28:40|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|0
1634135390000|2021-10-13 14:29:50|11237.68|11237.68|11233.63|11233.63|11237.68|11237.68|11233.63|11233.63|0
1634135400000|2021-10-13 14:30:00|11232.52|11232.52|11233|11233|11233|11233|11232.52|11232.52|0
1634135410000|2021-10-13 14:30:10|11231.31|11231.31|11230.83|11230.83|11231.31|11231.31|11230.83|11230.83|0
1634135420000|2021-10-13 14:30:20|11230.19|11230.19|11230.19|11230.19|11230.19|11230.19|11230.19|11230.19|0
1634135430000|2021-10-13 14:30:30|11231.79|11231.79|11231.79|11231.79|11231.79|11231.79|11231.79|11231.79|0
1634135460000|2021-10-13 14:31:00|11230.19|11230.19|11227.39|11227.39|11230.19|11230.19|11227.39|11227.39|0
1634135480000|2021-10-13 14:31:20|11227.98|11227.98|11224.8|11224.8|11227.98|11227.98|11224.8|11224.8|0
1634135490000|2021-10-13 14:31:30|11224.07|11224.07|11224.07|11224.07|11224.07|11224.07|11224.07|11224.07|0
1634135500000|2021-10-13 14:31:40|11224.54|11224.54|11222.86|11222.86|11224.54|11224.54|11222.86|11222.86|0
1634135510000|2021-10-13 14:31:50|11222.13|11222.13|11221.84|11221.84|11222.13|11222.13|11221.84|11221.84|0
1634135520000|2021-10-13 14:32:00|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|0
1634135540000|2021-10-13 14:32:20|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|0
1634135550000|2021-10-13 14:32:30|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|0
1634135580000|2021-10-13 14:33:00|11222.58|11222.58|11224.18|11224.18|11224.18|11224.18|11222.58|11222.58|0
1634135590000|2021-10-13 14:33:10|11224.65|11224.65|11226.82|11226.82|11226.82|11226.82|11224.65|11224.65|0
1634135610000|2021-10-13 14:33:30|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|0
1634135620000|2021-10-13 14:33:40|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|0
1634135640000|2021-10-13 14:34:00|11227.56|11227.56|11227.56|11227.56|11227.56|11227.56|11227.56|11227.56|0
1634135650000|2021-10-13 14:34:10|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|0
1634135660000|2021-10-13 14:34:20|11228.51|11228.51|11229.24|11229.24|11229.24|11229.24|11228.51|11228.51|0
1634135680000|2021-10-13 14:34:40|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|0
1634135690000|2021-10-13 14:34:50|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|0
1634135700000|2021-10-13 14:35:00|11232.91|11232.91|11234.02|11234.02|11234.02|11234.02|11232.91|11232.91|0
1634135710000|2021-10-13 14:35:10|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|0
1634135780000|2021-10-13 14:36:20|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|0
1634135800000|2021-10-13 14:36:40|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|0
1634135820000|2021-10-13 14:37:00|11237.4|11237.4|11237.41|11237.41|11238.99|11238.99|11237.4|11237.4|0
1634135840000|2021-10-13 14:37:20|11238.27|11238.27|11238.56|11238.56|11238.56|11238.56|11238.27|11238.27|0
1634135850000|2021-10-13 14:37:30|11240.15|11240.15|11240.63|11240.63|11240.63|11240.63|11240.15|11240.15|0
1634135880000|2021-10-13 14:38:00|11242.23|11242.23|11243.82|11243.82|11243.82|11243.82|11242.23|11242.23|0
1634135890000|2021-10-13 14:38:10|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|0
1634135900000|2021-10-13 14:38:20|11245.03|11245.03|11246.14|11246.14|11246.14|11246.14|11245.03|11245.03|0
1634135940000|2021-10-13 14:39:00|11246.62|11246.62|11247.62|11247.62|11248.21|11248.21|11246.62|11246.62|0
1634135950000|2021-10-13 14:39:10|11246.02|11246.02|11246.02|11246.02|11246.02|11246.02|11246.02|11246.02|0
1634135970000|2021-10-13 14:39:30|11241.88|11241.88|11241.88|11241.88|11241.88|11241.88|11241.88|11241.88|0
1634135990000|2021-10-13 14:39:50|11243.47|11243.47|11243.47|11243.47|11243.47|11243.47|11243.47|11243.47|0
1634136000000|2021-10-13 14:40:00|11242.88|11242.88|11243.47|11243.47|11243.47|11243.47|11242.88|11242.88|0
1634136010000|2021-10-13 14:40:10|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|0
1634136030000|2021-10-13 14:40:30|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|0
1634136050000|2021-10-13 14:40:50|11245.47|11245.47|11246.07|11246.07|11246.07|11246.07|11245.47|11245.47|0
1634136060000|2021-10-13 14:41:00|11245.47|11245.47|11243.88|11243.88|11245.47|11245.47|11243.88|11243.88|0
1634136070000|2021-10-13 14:41:10|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|0
1634136080000|2021-10-13 14:41:20|11243.88|11243.88|11244.47|11244.47|11244.47|11244.47|11243.88|11243.88|0
1634136090000|2021-10-13 14:41:30|11245.07|11245.07|11243.47|11243.47|11245.07|11245.07|11243.47|11243.47|0
1634136100000|2021-10-13 14:41:40|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|0
1634136110000|2021-10-13 14:41:50|11240.09|11240.09|11240.09|11240.09|11241.28|11241.28|11240.09|11240.09|0
1634136120000|2021-10-13 14:42:00|11241.69|11241.69|11242.28|11242.28|11242.28|11242.28|11241.69|11241.69|0
1634136140000|2021-10-13 14:42:20|11243.88|11243.88|11245.47|11245.47|11245.47|11245.47|11243.88|11243.88|0
1634136150000|2021-10-13 14:42:30|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|0
1634136170000|2021-10-13 14:42:50|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|0
1634136180000|2021-10-13 14:43:00|11244.76|11244.76|11245.95|11245.95|11245.95|11245.95|11244.76|11244.76|0
1634136190000|2021-10-13 14:43:10|11245.35|11245.35|11244.76|11244.76|11245.35|11245.35|11244.76|11244.76|0
1634136200000|2021-10-13 14:43:20|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|0
1634136210000|2021-10-13 14:43:30|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1634136220000|2021-10-13 14:43:40|11244.24|11244.24|11244.24|11244.24|11244.24|11244.24|11244.24|11244.24|0
1634136240000|2021-10-13 14:44:00|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1634136250000|2021-10-13 14:44:10|11245.35|11245.35|11245.83|11245.83|11245.83|11245.83|11245.35|11245.35|0
1634136270000|2021-10-13 14:44:30|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|0
1634136280000|2021-10-13 14:44:40|11246.78|11246.78|11246.19|11246.19|11246.78|11246.78|11246.19|11246.19|0
1634136290000|2021-10-13 14:44:50|11245.04|11245.04|11245.32|11245.32|11245.32|11245.32|11245.04|11245.04|0
1634136300000|2021-10-13 14:45:00|11245.8|11245.8|11246.75|11246.75|11246.75|11246.75|11245.8|11245.8|0
1634136320000|2021-10-13 14:45:20|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|0
1634136330000|2021-10-13 14:45:30|11248.33|11248.33|11249.29|11249.29|11249.29|11249.29|11248.33|11248.33|0
1634136350000|2021-10-13 14:45:50|11250.88|11250.88|11253.95|11253.95|11254.55|11254.55|11250.88|11250.88|0
1634136360000|2021-10-13 14:46:00|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|0
1634136370000|2021-10-13 14:46:10|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|0
1634136400000|2021-10-13 14:46:40|11257.43|11257.43|11257.91|11257.91|11257.91|11257.91|11257.43|11257.43|0
1634136410000|2021-10-13 14:46:50|11258.38|11258.38|11258.86|11258.86|11258.86|11258.86|11258.38|11258.38|0
1634136420000|2021-10-13 14:47:00|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|11260.46|0
1634136440000|2021-10-13 14:47:20|11262.05|11262.05|11262.53|11262.53|11262.53|11262.53|11262.05|11262.05|0
1634136450000|2021-10-13 14:47:30|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|0
1634136460000|2021-10-13 14:47:40|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|0
1634136470000|2021-10-13 14:47:50|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|0
1634136490000|2021-10-13 14:48:10|11262.05|11262.05|11261.57|11261.57|11262.05|11262.05|11260.62|11260.62|0
1634136510000|2021-10-13 14:48:30|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|11260.98|0
1634136530000|2021-10-13 14:48:50|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|0
1634136560000|2021-10-13 14:49:20|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|11263.17|0
1634136570000|2021-10-13 14:49:30|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|0
1634136590000|2021-10-13 14:49:50|11258.91|11258.91|11256.29|11256.29|11258.91|11258.91|11256.29|11256.29|0
1634136600000|2021-10-13 14:50:00|11257.89|11257.89|11259.48|11259.48|11259.48|11259.48|11257.89|11257.89|0
1634136610000|2021-10-13 14:50:10|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|0
1634136640000|2021-10-13 14:50:40|11258.05|11258.05|11258.05|11258.05|11258.05|11258.05|11258.05|11258.05|0
1634136650000|2021-10-13 14:50:50|11256.46|11256.46|11255.98|11255.98|11256.46|11256.46|11254.86|11254.86|0
1634136660000|2021-10-13 14:51:00|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|0
1634136680000|2021-10-13 14:51:20|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|0
1634136700000|2021-10-13 14:51:40|11255.46|11255.46|11255.46|11255.46|11255.46|11255.46|11255.46|11255.46|0
1634136750000|2021-10-13 14:52:30|11255.93|11255.93|11256.51|11256.51|11256.51|11256.51|11255.93|11255.93|0
1634136770000|2021-10-13 14:52:50|11256.03|11256.03|11255.91|11255.91|11256.03|11256.03|11255.44|11255.44|0
1634136830000|2021-10-13 14:53:50|11254.32|11254.32|11254.32|11254.32|11254.32|11254.32|11254.32|11254.32|0
1634136850000|2021-10-13 14:54:10|11255.44|11255.44|11254.84|11254.84|11255.44|11255.44|11254.84|11254.84|0
1634136870000|2021-10-13 14:54:30|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|11254.27|0
1634136890000|2021-10-13 14:54:50|11253.63|11253.63|11253.92|11253.92|11253.92|11253.92|11253.63|11253.63|0
1634136900000|2021-10-13 14:55:00|11254.51|11254.51|11254.51|11254.51|11254.51|11254.51|11254.51|11254.51|0
1634136920000|2021-10-13 14:55:20|11252.92|11252.92|11254.51|11254.51|11254.51|11254.51|11252.92|11252.92|0
1634136930000|2021-10-13 14:55:30|11252.92|11252.92|11253.65|11253.65|11253.65|11253.65|11252.92|11252.92|0
1634136950000|2021-10-13 14:55:50|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|11255.25|0
1634136960000|2021-10-13 14:56:00|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|0
1634136980000|2021-10-13 14:56:20|11255.13|11255.13|11255.6|11255.6|11255.6|11255.6|11255.13|11255.13|0
1634136990000|2021-10-13 14:56:30|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|0
1634137010000|2021-10-13 14:56:50|11254.65|11254.65|11254.18|11254.18|11254.65|11254.65|11254.18|11254.18|0
1634137030000|2021-10-13 14:57:10|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|11254.46|0
1634137040000|2021-10-13 14:57:20|11255.06|11255.06|11255.53|11255.53|11255.53|11255.53|11255.06|11255.06|0
1634137050000|2021-10-13 14:57:30|11254.94|11254.94|11256.53|11256.53|11256.53|11256.53|11254.94|11254.94|0
1634137090000|2021-10-13 14:58:10|11256.82|11256.82|11259.96|11259.96|11259.96|11259.96|11256.82|11256.82|0
1634137140000|2021-10-13 14:59:00|11259.37|11259.37|11259.49|11259.49|11259.96|11259.96|11258.89|11258.89|0
1634137170000|2021-10-13 14:59:30|11258.3|11258.3|11260.47|11260.47|11260.47|11260.47|11258.3|11258.3|0
1634137180000|2021-10-13 14:59:40|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|11262.07|0
1634137200000|2021-10-13 15:00:00|11262.8|11262.8|11265.35|11265.35|11265.35|11265.35|11262.8|11262.8|0
1634137210000|2021-10-13 15:00:10|11263.75|11263.75|11263.75|11263.75|11263.75|11263.75|11263.75|11263.75|0
1634137220000|2021-10-13 15:00:20|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|0
1634137240000|2021-10-13 15:00:40|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|11266.54|0
1634137250000|2021-10-13 15:00:50|11267.64|11267.64|11269.72|11269.72|11269.72|11269.72|11267.64|11267.64|0
1634137270000|2021-10-13 15:01:10|11269.12|11269.12|11267.53|11267.53|11269.12|11269.12|11267.53|11267.53|0
1634137320000|2021-10-13 15:02:00|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|0
1634137360000|2021-10-13 15:02:40|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|0
1634137370000|2021-10-13 15:02:50|11269.31|11269.31|11269.31|11269.31|11269.31|11269.31|11269.31|11269.31|0
1634137380000|2021-10-13 15:03:00|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|0
1634137390000|2021-10-13 15:03:10|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|11268.12|0
1634137400000|2021-10-13 15:03:20|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|0
1634137420000|2021-10-13 15:03:40|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|0
1634137440000|2021-10-13 15:04:00|11271.31|11271.31|11272.91|11272.91|11272.91|11272.91|11271.31|11271.31|0
1634137460000|2021-10-13 15:04:20|11274.5|11274.5|11279.29|11279.29|11279.29|11279.29|11274.5|11274.5|0
1634137470000|2021-10-13 15:04:30|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|0
1634137480000|2021-10-13 15:04:40|11280.88|11280.88|11277.69|11277.69|11280.88|11280.88|11277.69|11277.69|0
1634137500000|2021-10-13 15:05:00|11279.29|11279.29|11279.29|11279.29|11279.29|11279.29|11279.29|11279.29|0
1634137520000|2021-10-13 15:05:20|11278.69|11278.69|11278.69|11278.69|11278.69|11278.69|11278.69|11278.69|0
1634137540000|2021-10-13 15:05:40|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|0
1634137550000|2021-10-13 15:05:50|11279.22|11279.22|11282.42|11282.42|11282.42|11282.42|11279.22|11279.22|0
1634137560000|2021-10-13 15:06:00|11283.52|11283.52|11282.52|11282.52|11285.71|11285.71|11282.52|11282.52|0
1634137580000|2021-10-13 15:06:20|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|11281.79|0
1634137590000|2021-10-13 15:06:30|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|0
1634137600000|2021-10-13 15:06:40|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|0
1634137640000|2021-10-13 15:07:20|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|0
1634137660000|2021-10-13 15:07:40|11281.24|11281.24|11279.65|11279.65|11281.24|11281.24|11279.65|11279.65|0
1634137680000|2021-10-13 15:08:00|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|0
1634137690000|2021-10-13 15:08:10|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|0
1634137700000|2021-10-13 15:08:20|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|11282.36|0
1634137740000|2021-10-13 15:09:00|11282.84|11282.84|11281.24|11281.24|11282.84|11282.84|11281.24|11281.24|0
1634137750000|2021-10-13 15:09:10|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|0
1634137760000|2021-10-13 15:09:20|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|0
1634137770000|2021-10-13 15:09:30|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|11282.42|0
1634137780000|2021-10-13 15:09:40|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|0
1634137790000|2021-10-13 15:09:50|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|0
1634137820000|2021-10-13 15:10:20|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|0
1634137830000|2021-10-13 15:10:30|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|11280.19|0
1634137860000|2021-10-13 15:11:00|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|0
1634137890000|2021-10-13 15:11:30|11280.07|11280.07|11282.93|11282.93|11282.93|11282.93|11280.07|11280.07|0
1634137900000|2021-10-13 15:11:40|11282.45|11282.45|11281.5|11281.5|11282.45|11282.45|11281.5|11281.5|0
1634137940000|2021-10-13 15:12:20|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|11280.39|0
1634137950000|2021-10-13 15:12:30|11281.34|11281.34|11282.11|11282.11|11282.11|11282.11|11281.34|11281.34|0
1634137970000|2021-10-13 15:12:50|11281|11281|11281|11281|11281|11281|11281|11281|0
1634137980000|2021-10-13 15:13:00|11279.57|11279.57|11279.09|11279.09|11279.57|11279.57|11279.09|11279.09|0
1634137990000|2021-10-13 15:13:10|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|0
1634138010000|2021-10-13 15:13:30|11279.09|11279.09|11279.83|11279.83|11279.83|11279.83|11279.09|11279.09|0
1634138040000|2021-10-13 15:14:00|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|0
1634138050000|2021-10-13 15:14:10|11279.83|11279.83|11279.25|11279.25|11279.83|11279.83|11279.25|11279.25|0
1634138060000|2021-10-13 15:14:20|11277.66|11277.66|11278.13|11278.13|11278.13|11278.13|11277.66|11277.66|0
1634138090000|2021-10-13 15:14:50|11281.32|11281.32|11283.49|11283.49|11283.49|11283.49|11281.32|11281.32|0
1634138100000|2021-10-13 15:15:00|11282.86|11282.86|11283.33|11283.33|11283.33|11283.33|11282.86|11282.86|0
1634138120000|2021-10-13 15:15:20|11284.93|11284.93|11284.93|11284.93|11285.22|11285.22|11284.93|11284.93|0
1634138130000|2021-10-13 15:15:30|11286.53|11286.53|11286.53|11286.53|11286.53|11286.53|11286.53|11286.53|0
1634138150000|2021-10-13 15:15:50|11286.81|11286.81|11286.81|11286.81|11286.81|11286.81|11286.81|11286.81|0
1634138170000|2021-10-13 15:16:10|11287.92|11287.92|11286.81|11286.81|11287.92|11287.92|11285.71|11285.71|0
1634138190000|2021-10-13 15:16:30|11285.71|11285.71|11286.18|11286.18|11286.18|11286.18|11285.71|11285.71|0
1634138200000|2021-10-13 15:16:40|11284.71|11284.71|11284.71|11284.71|11284.71|11284.71|11284.71|11284.71|0
1634138240000|2021-10-13 15:17:20|11283.12|11283.12|11283.12|11283.12|11283.12|11283.12|11283.12|11283.12|0
1634138250000|2021-10-13 15:17:30|11282.52|11282.52|11282.52|11282.52|11282.52|11282.52|11282.52|11282.52|0
1634138260000|2021-10-13 15:17:40|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|0
1634138270000|2021-10-13 15:17:50|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|0
1634138280000|2021-10-13 15:18:00|11282.52|11282.52|11279.33|11279.33|11282.52|11282.52|11279.33|11279.33|0
1634138290000|2021-10-13 15:18:10|11280.07|11280.07|11280.07|11280.07|11280.54|11280.54|11280.07|11280.07|0
1634138300000|2021-10-13 15:18:20|11279.43|11279.43|11279.91|11279.91|11279.91|11279.91|11279.43|11279.43|0
1634138310000|2021-10-13 15:18:30|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|11280.54|0
1634138330000|2021-10-13 15:18:50|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|0
1634138350000|2021-10-13 15:19:10|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|11281.88|0
1634138390000|2021-10-13 15:19:50|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1634138400000|2021-10-13 15:20:00|11281.84|11281.84|11281.84|11281.84|11281.84|11281.84|11281.84|11281.84|0
1634138410000|2021-10-13 15:20:10|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1634138430000|2021-10-13 15:20:30|11280.88|11280.88|11279.45|11279.45|11280.88|11280.88|11279.45|11279.45|0
1634138450000|2021-10-13 15:20:50|11281.05|11281.05|11288.55|11288.55|11288.55|11288.55|11281.05|11281.05|0
1634138460000|2021-10-13 15:21:00|11289.67|11289.67|11290.14|11290.14|11290.14|11290.14|11289.67|11289.67|0
1634138490000|2021-10-13 15:21:30|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|0
1634138500000|2021-10-13 15:21:40|11291.1|11291.1|11291.58|11291.58|11291.58|11291.58|11291.1|11291.1|0
1634138520000|2021-10-13 15:22:00|11289.98|11289.98|11289.98|11289.98|11289.98|11289.98|11289.98|11289.98|0
1634138530000|2021-10-13 15:22:10|11289.51|11289.51|11289.51|11289.51|11289.51|11289.51|11289.51|11289.51|0
1634138540000|2021-10-13 15:22:20|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|11287.91|0
1634138600000|2021-10-13 15:23:20|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|0
1634138610000|2021-10-13 15:23:30|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|0
1634138630000|2021-10-13 15:23:50|11287.96|11287.96|11287.36|11287.36|11287.96|11287.96|11287.36|11287.36|0
1634138640000|2021-10-13 15:24:00|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|0
1634138690000|2021-10-13 15:24:50|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|11283.7|0
1634138710000|2021-10-13 15:25:10|11282.96|11282.96|11283.45|11283.45|11284.56|11284.56|11282.96|11282.96|0
1634138720000|2021-10-13 15:25:20|11283.16|11283.16|11282.04|11282.04|11283.16|11283.16|11282.04|11282.04|0
1634138730000|2021-10-13 15:25:30|11283.15|11283.15|11283.89|11283.89|11283.89|11283.89|11283.15|11283.15|0
1634138740000|2021-10-13 15:25:40|11284.48|11284.48|11284.48|11284.48|11284.48|11284.48|11284.48|11284.48|0
1634138750000|2021-10-13 15:25:50|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|0
1634138770000|2021-10-13 15:26:10|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|0
1634138780000|2021-10-13 15:26:20|11284.97|11284.97|11284.23|11284.23|11284.97|11284.97|11284.23|11284.23|0
1634138790000|2021-10-13 15:26:30|11282.64|11282.64|11282.16|11282.16|11282.64|11282.64|11282.16|11282.16|0
1634138820000|2021-10-13 15:27:00|11281.69|11281.69|11280.09|11280.09|11281.69|11281.69|11280.09|11280.09|0
1634138830000|2021-10-13 15:27:10|11280.57|11280.57|11278.97|11278.97|11280.57|11280.57|11278.97|11278.97|0
1634138860000|2021-10-13 15:27:40|11280.57|11280.57|11280.57|11280.57|11280.57|11280.57|11280.57|11280.57|0
1634138870000|2021-10-13 15:27:50|11281.04|11281.04|11281.04|11281.04|11281.04|11281.04|11281.04|11281.04|0
1634138880000|2021-10-13 15:28:00|11281.64|11281.64|11281.64|11281.64|11281.64|11281.64|11281.64|11281.64|0
1634138890000|2021-10-13 15:28:10|11280.04|11280.04|11278.45|11278.45|11280.04|11280.04|11278.45|11278.45|0
1634138910000|2021-10-13 15:28:30|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|0
1634138920000|2021-10-13 15:28:40|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|0
1634138940000|2021-10-13 15:29:00|11279.57|11279.57|11278.29|11278.29|11279.57|11279.57|11278.29|11278.29|0
1634138950000|2021-10-13 15:29:10|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|0
1634138960000|2021-10-13 15:29:20|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|0
1634138980000|2021-10-13 15:29:40|11277.44|11277.44|11275.73|11275.73|11277.44|11277.44|11275.73|11275.73|0
1634138990000|2021-10-13 15:29:50|11274.99|11274.99|11277.85|11277.85|11279.58|11279.58|11274.99|11274.99|0
1634195700000|2021-10-14 07:15:00|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|0
1634195710000|2021-10-14 07:15:10|11333.25|11333.25|11334.71|11334.71|11334.71|11334.71|11333.25|11333.25|0
1634195760000|2021-10-14 07:16:00|11341.1|11341.1|11341.57|11341.57|11341.57|11341.57|11341.1|11341.1|0
1634195810000|2021-10-14 07:16:50|11346.67|11346.67|11348.38|11348.38|11351.08|11351.08|11346.67|11346.67|0
1634195820000|2021-10-14 07:17:00|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|0
1634195850000|2021-10-14 07:17:30|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|11348.54|0
1634195900000|2021-10-14 07:18:20|11350.13|11350.13|11342.99|11342.99|11350.13|11350.13|11342.99|11342.99|0
1634196010000|2021-10-14 07:20:10|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|0
1634196040000|2021-10-14 07:20:40|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|11343.3|0
1634196050000|2021-10-14 07:20:50|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|0
1634196090000|2021-10-14 07:21:30|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|0
1634196100000|2021-10-14 07:21:40|11336.61|11336.61|11336.61|11336.61|11336.61|11336.61|11336.61|11336.61|0
1634196120000|2021-10-14 07:22:00|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|11333.42|0
1634196150000|2021-10-14 07:22:30|11332.31|11332.31|11332.31|11332.31|11332.31|11332.31|11332.31|11332.31|0
1634196170000|2021-10-14 07:22:50|11331.71|11331.71|11331.71|11331.71|11331.71|11331.71|11331.71|11331.71|0
1634196210000|2021-10-14 07:23:30|11332.67|11332.67|11333.26|11333.26|11333.26|11333.26|11332.67|11332.67|0
1634196220000|2021-10-14 07:23:40|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|0
1634196230000|2021-10-14 07:23:50|11335.96|11335.96|11335.96|11335.96|11335.96|11335.96|11335.96|11335.96|0
1634196240000|2021-10-14 07:24:00|11337.07|11337.07|11337.36|11337.36|11337.36|11337.36|11337.07|11337.07|0
1634196250000|2021-10-14 07:24:10|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1634196260000|2021-10-14 07:24:20|11343.74|11343.74|11344.48|11344.48|11345.21|11345.21|11343.74|11343.74|0
1634196280000|2021-10-14 07:24:40|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|0
1634196290000|2021-10-14 07:24:50|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|11339.69|0
1634196300000|2021-10-14 07:25:00|11341.9|11341.9|11342.86|11342.86|11342.86|11342.86|11341.9|11341.9|0
1634196340000|2021-10-14 07:25:40|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|0
1634196350000|2021-10-14 07:25:50|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|0
1634196360000|2021-10-14 07:26:00|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|0
1634196430000|2021-10-14 07:27:10|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|11353.29|0
1634196540000|2021-10-14 07:29:00|11354.73|11354.73|11354.73|11354.73|11354.73|11354.73|11354.73|11354.73|0
1634196550000|2021-10-14 07:29:10|11355.33|11355.33|11352.62|11352.62|11355.33|11355.33|11352.62|11352.62|0
1634196570000|2021-10-14 07:29:30|11359.01|11359.01|11362.84|11362.84|11362.84|11362.84|11359.01|11359.01|0
1634196580000|2021-10-14 07:29:40|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|0
1634196590000|2021-10-14 07:29:50|11358.05|11358.05|11356.71|11356.71|11358.79|11358.79|11356.71|11356.71|0
1634196600000|2021-10-14 07:30:00|11358.31|11358.31|11358.55|11358.55|11358.55|11358.55|11356.95|11356.95|0
1634196610000|2021-10-14 07:30:10|11359.66|11359.66|11359.66|11359.66|11360.76|11360.76|11359.66|11359.66|0
1634196620000|2021-10-14 07:30:20|11356.46|11356.46|11358.13|11358.13|11358.13|11358.13|11356.46|11356.46|0
1634196630000|2021-10-14 07:30:30|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|11361.32|0
1634196670000|2021-10-14 07:31:10|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|0
1634196740000|2021-10-14 07:32:20|11356.05|11356.05|11357.64|11357.64|11357.64|11357.64|11356.05|11356.05|0
1634196750000|2021-10-14 07:32:30|11355.74|11355.74|11351.68|11351.68|11355.74|11355.74|11351.68|11351.68|0
1634196760000|2021-10-14 07:32:40|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|0
1634196780000|2021-10-14 07:33:00|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|0
1634196890000|2021-10-14 07:34:50|11347.23|11347.23|11347.86|11347.86|11347.86|11347.86|11346.75|11346.75|0
1634196900000|2021-10-14 07:35:00|11348.1|11348.1|11348.21|11348.21|11349.8|11349.8|11348.1|11348.1|0
1634196990000|2021-10-14 07:36:30|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|0
1634197000000|2021-10-14 07:36:40|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|0
1634197020000|2021-10-14 07:37:00|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1634197060000|2021-10-14 07:37:40|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1634197090000|2021-10-14 07:38:10|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|0
1634197200000|2021-10-14 07:40:00|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1634197210000|2021-10-14 07:40:10|11350.92|11350.92|11352.52|11352.52|11352.52|11352.52|11350.92|11350.92|0
1634197220000|2021-10-14 07:40:20|11354.12|11354.12|11353.63|11353.63|11355.22|11355.22|11353.63|11353.63|0
1634197350000|2021-10-14 07:42:30|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|0
1634197420000|2021-10-14 07:43:40|11354.32|11354.32|11355.79|11355.79|11355.79|11355.79|11354.32|11354.32|0
1634197440000|2021-10-14 07:44:00|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|0
1634197520000|2021-10-14 07:45:20|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1634197550000|2021-10-14 07:45:50|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1634197560000|2021-10-14 07:46:00|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1634197600000|2021-10-14 07:46:40|11358.52|11358.52|11360.11|11360.11|11360.11|11360.11|11358.52|11358.52|0
1634197630000|2021-10-14 07:47:10|11362.88|11362.88|11363.17|11363.17|11363.17|11363.17|11362.88|11362.88|0
1634197680000|2021-10-14 07:48:00|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|11364.12|0
1634197700000|2021-10-14 07:48:20|11365.23|11365.23|11376.39|11376.39|11376.39|11376.39|11365.23|11365.23|0
1634197720000|2021-10-14 07:48:40|11376.97|11376.97|11376.24|11376.24|11376.97|11376.97|11376.24|11376.24|0
1634197740000|2021-10-14 07:49:00|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|0
1634197750000|2021-10-14 07:49:10|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|0
1634197760000|2021-10-14 07:49:20|11383.4|11383.4|11381.81|11381.81|11383.4|11383.4|11381.81|11381.81|0
1634197780000|2021-10-14 07:49:40|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|0
1634197870000|2021-10-14 07:51:10|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|0
1634197880000|2021-10-14 07:51:20|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|11380.21|0
1634197910000|2021-10-14 07:51:50|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|0
1634197960000|2021-10-14 07:52:40|11381.81|11381.81|11380.85|11380.85|11381.81|11381.81|11380.85|11380.85|0
1634197980000|2021-10-14 07:53:00|11377.66|11377.66|11371.41|11371.41|11377.66|11377.66|11371.41|11371.41|0
1634197990000|2021-10-14 07:53:10|11369.81|11369.81|11368.86|11368.86|11369.81|11369.81|11368.86|11368.86|0
1634198100000|2021-10-14 07:55:00|11370.29|11370.29|11382.75|11382.75|11382.75|11382.75|11370.29|11370.29|0
1634198110000|2021-10-14 07:55:10|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|0
1634198120000|2021-10-14 07:55:20|11385.46|11385.46|11383.86|11383.86|11385.46|11385.46|11383.86|11383.86|0
1634198130000|2021-10-14 07:55:30|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|11385.46|0
1634198160000|2021-10-14 07:56:00|11385.17|11385.17|11381.19|11381.19|11385.17|11385.17|11379.6|11379.6|0
1634198170000|2021-10-14 07:56:10|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|0
1634198180000|2021-10-14 07:56:20|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|0
1634198190000|2021-10-14 07:56:30|11379.6|11379.6|11384.39|11384.39|11384.39|11384.39|11379.6|11379.6|0
1634198200000|2021-10-14 07:56:40|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|0
1634198220000|2021-10-14 07:57:00|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|0
1634198230000|2021-10-14 07:57:10|11391.72|11391.72|11393.31|11393.31|11393.31|11393.31|11391.72|11391.72|0
1634198290000|2021-10-14 07:58:10|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|0
1634198330000|2021-10-14 07:58:50|11389.48|11389.48|11387.88|11387.88|11389.48|11389.48|11387.88|11387.88|0
1634198360000|2021-10-14 07:59:20|11389.48|11389.48|11391.08|11391.08|11391.08|11391.08|11389.48|11389.48|0
1634198380000|2021-10-14 07:59:40|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|0
1634198420000|2021-10-14 08:00:20|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|11394.55|0
1634198450000|2021-10-14 08:00:50|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|0
1634198520000|2021-10-14 08:02:00|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|0
1634198590000|2021-10-14 08:03:10|11396.44|11396.44|11396.76|11396.76|11397.87|11397.87|11396.44|11396.44|0
1634198600000|2021-10-14 08:03:20|11391.02|11391.02|11390.54|11390.54|11391.02|11391.02|11390.54|11390.54|0
1634198630000|2021-10-14 08:03:50|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|0
1634198640000|2021-10-14 08:04:00|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|11391.85|0
1634198690000|2021-10-14 08:04:50|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|0
1634198710000|2021-10-14 08:05:10|11393.45|11393.45|11386.58|11386.58|11394.55|11394.55|11386.58|11386.58|0
1634198760000|2021-10-14 08:06:00|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|11384.67|0
1634198770000|2021-10-14 08:06:10|11381.48|11381.48|11383.08|11383.08|11383.08|11383.08|11381.48|11381.48|0
1634198780000|2021-10-14 08:06:20|11381.48|11381.48|11387.86|11387.86|11387.86|11387.86|11381.48|11381.48|0
1634198790000|2021-10-14 08:06:30|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|11386.27|0
1634198820000|2021-10-14 08:07:00|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|0
1634198830000|2021-10-14 08:07:10|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|0
1634198910000|2021-10-14 08:08:30|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|0
1634198920000|2021-10-14 08:08:40|11393.13|11393.13|11393.13|11393.13|11393.13|11393.13|11393.13|11393.13|0
1634198960000|2021-10-14 08:09:20|11394.24|11394.24|11394.24|11394.24|11394.24|11394.24|11394.24|11394.24|0
1634198970000|2021-10-14 08:09:30|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|0
1634199000000|2021-10-14 08:10:00|11396.31|11396.31|11399.03|11399.03|11399.03|11399.03|11396.31|11396.31|0
1634199010000|2021-10-14 08:10:10|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|0
1634199020000|2021-10-14 08:10:20|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|0
1634199030000|2021-10-14 08:10:30|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|0
1634199060000|2021-10-14 08:11:00|11401.2|11401.2|11404.39|11404.39|11404.39|11404.39|11401.2|11401.2|0
1634199140000|2021-10-14 08:12:20|11405.86|11405.86|11414.67|11414.67|11414.67|11414.67|11405.86|11405.86|0
1634199180000|2021-10-14 08:13:00|11412.92|11412.92|11413.21|11413.21|11413.21|11413.21|11412.92|11412.92|0
1634199200000|2021-10-14 08:13:20|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|0
1634199210000|2021-10-14 08:13:30|11410.02|11410.02|11410.02|11410.02|11410.02|11410.02|11410.02|11410.02|0
1634199230000|2021-10-14 08:13:50|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|0
1634199250000|2021-10-14 08:14:10|11410.88|11410.88|11410.88|11410.88|11410.88|11410.88|11410.88|11410.88|0
1634199280000|2021-10-14 08:14:40|11410.24|11410.24|11410.24|11410.24|11410.24|11410.24|11410.24|11410.24|0
1634199320000|2021-10-14 08:15:20|11409.77|11409.77|11409.29|11409.29|11409.77|11409.77|11409.29|11409.29|0
1634199350000|2021-10-14 08:15:50|11408.56|11408.56|11408.56|11408.56|11408.56|11408.56|11408.56|11408.56|0
1634199360000|2021-10-14 08:16:00|11403.77|11403.77|11402.17|11402.17|11403.77|11403.77|11402.17|11402.17|0
1634199380000|2021-10-14 08:16:20|11401.6|11401.6|11398.1|11398.1|11401.6|11401.6|11398.1|11398.1|0
1634199390000|2021-10-14 08:16:30|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|0
1634199400000|2021-10-14 08:16:40|11394.91|11394.91|11396.5|11396.5|11396.5|11396.5|11393.96|11393.96|0
1634199420000|2021-10-14 08:17:00|11395.08|11395.08|11394.6|11394.6|11395.08|11395.08|11394.6|11394.6|0
1634199430000|2021-10-14 08:17:10|11395.71|11395.71|11396.44|11396.44|11396.44|11396.44|11395.71|11395.71|0
1634199450000|2021-10-14 08:17:30|11395.71|11395.71|11394.97|11394.97|11395.71|11395.71|11394.97|11394.97|0
1634199490000|2021-10-14 08:18:10|11394.4|11394.4|11400.49|11400.49|11400.49|11400.49|11394.11|11394.11|0
1634199500000|2021-10-14 08:18:20|11395.24|11395.24|11393.85|11393.85|11395.24|11395.24|11393.85|11393.85|0
1634199510000|2021-10-14 08:18:30|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|0
1634199520000|2021-10-14 08:18:40|11389.06|11389.06|11387.46|11387.46|11389.06|11389.06|11387.46|11387.46|0
1634199530000|2021-10-14 08:18:50|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|0
1634199540000|2021-10-14 08:19:00|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|11385.39|0
1634199550000|2021-10-14 08:19:10|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|0
1634199570000|2021-10-14 08:19:30|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|0
1634199580000|2021-10-14 08:19:40|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|11386.01|0
1634199590000|2021-10-14 08:19:50|11384.9|11384.9|11382.67|11382.67|11384.9|11384.9|11382.67|11382.67|0
1634199600000|2021-10-14 08:20:00|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|0
1634199620000|2021-10-14 08:20:20|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|11385.86|0
1634199650000|2021-10-14 08:20:50|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|0
1634199660000|2021-10-14 08:21:00|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|11379.48|0
1634199680000|2021-10-14 08:21:20|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|0
1634199700000|2021-10-14 08:21:40|11380.5|11380.5|11383.69|11383.69|11383.69|11383.69|11380.5|11380.5|0
1634199710000|2021-10-14 08:21:50|11384.8|11384.8|11385.75|11385.75|11385.75|11385.75|11384.8|11384.8|0
1634199720000|2021-10-14 08:22:00|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|0
1634199730000|2021-10-14 08:22:10|11389.42|11389.42|11391.01|11391.01|11391.01|11391.01|11389.42|11389.42|0
1634199740000|2021-10-14 08:22:20|11394.2|11394.2|11394.78|11394.78|11395.07|11395.07|11394.2|11394.2|0
1634199780000|2021-10-14 08:23:00|11393.18|11393.18|11393.18|11393.18|11393.18|11393.18|11393.18|11393.18|0
1634199820000|2021-10-14 08:23:40|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|0
1634199840000|2021-10-14 08:24:00|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1634199930000|2021-10-14 08:25:30|11394.61|11394.61|11390.23|11390.23|11394.61|11394.61|11390.23|11390.23|0
1634199950000|2021-10-14 08:25:50|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|0
1634199970000|2021-10-14 08:26:10|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|0
1634200040000|2021-10-14 08:27:20|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|0
1634200050000|2021-10-14 08:27:30|11393.66|11393.66|11396.04|11396.04|11396.04|11396.04|11393.66|11393.66|0
1634200080000|2021-10-14 08:28:00|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|0
1634200100000|2021-10-14 08:28:20|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1634200150000|2021-10-14 08:29:10|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|11396.94|0
1634200170000|2021-10-14 08:29:30|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|0
1634200200000|2021-10-14 08:30:00|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|0
1634200210000|2021-10-14 08:30:10|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|0
1634200220000|2021-10-14 08:30:20|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|11400.86|0
1634200230000|2021-10-14 08:30:30|11400.23|11400.23|11398.76|11398.76|11400.23|11400.23|11398.76|11398.76|0
1634200240000|2021-10-14 08:30:40|11398.03|11398.03|11397.48|11397.48|11398.03|11398.03|11397|11397|0
1634200250000|2021-10-14 08:30:50|11395.88|11395.88|11395.88|11395.88|11395.88|11395.88|11395.88|11395.88|0
1634200320000|2021-10-14 08:32:00|11395.15|11395.15|11393.68|11393.68|11395.15|11395.15|11393.68|11393.68|0
1634200340000|2021-10-14 08:32:20|11393.21|11393.21|11389.39|11389.39|11393.21|11393.21|11389.39|11389.39|0
1634200370000|2021-10-14 08:32:50|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|0
1634200400000|2021-10-14 08:33:20|11384.12|11384.12|11382.4|11382.4|11384.12|11384.12|11382.4|11382.4|0
1634200440000|2021-10-14 08:34:00|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|0
1634200450000|2021-10-14 08:34:10|11381.73|11381.73|11381.73|11381.73|11381.73|11381.73|11381.73|11381.73|0
1634200470000|2021-10-14 08:34:30|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|0
1634200500000|2021-10-14 08:35:00|11375.06|11375.06|11375.06|11375.06|11375.06|11375.06|11374.11|11374.11|0
1634200530000|2021-10-14 08:35:30|11375.54|11375.54|11375.54|11375.54|11375.54|11375.54|11375.54|11375.54|0
1634200670000|2021-10-14 08:37:50|11374.26|11374.26|11373.53|11373.53|11374.26|11374.26|11373.53|11373.53|0
1634200700000|2021-10-14 08:38:20|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1634200770000|2021-10-14 08:39:30|11375.11|11375.11|11375.11|11375.11|11375.11|11375.11|11375.11|11375.11|0
1634200810000|2021-10-14 08:40:10|11378.31|11378.31|11377.83|11377.83|11378.31|11378.31|11377.83|11377.83|0
1634200850000|2021-10-14 08:40:50|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|0
1634200860000|2021-10-14 08:41:00|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|0
1634200910000|2021-10-14 08:41:50|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|0
1634200920000|2021-10-14 08:42:00|11377.46|11377.46|11379.53|11379.53|11379.53|11379.53|11377.46|11377.46|0
1634200980000|2021-10-14 08:43:00|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|0
1634201020000|2021-10-14 08:43:40|11378.8|11378.8|11378.8|11378.8|11378.8|11378.8|11378.8|11378.8|0
1634201050000|2021-10-14 08:44:10|11379.9|11379.9|11380.48|11380.48|11380.48|11380.48|11379.9|11379.9|0
1634201060000|2021-10-14 08:44:20|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|0
1634201100000|2021-10-14 08:45:00|11382.64|11382.64|11382.16|11382.16|11382.64|11382.64|11382.16|11382.16|0
1634201150000|2021-10-14 08:45:50|11382.9|11382.9|11382.9|11382.9|11384.01|11384.01|11382.9|11382.9|0
1634201160000|2021-10-14 08:46:00|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|0
1634201180000|2021-10-14 08:46:20|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|0
1634201210000|2021-10-14 08:46:50|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|0
1634201230000|2021-10-14 08:47:10|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|0
1634201280000|2021-10-14 08:48:00|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|0
1634201300000|2021-10-14 08:48:20|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|0
1634201310000|2021-10-14 08:48:30|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|0
1634201340000|2021-10-14 08:49:00|11382.81|11382.81|11380.74|11380.74|11382.81|11382.81|11380.74|11380.74|0
1634201350000|2021-10-14 08:49:10|11380.45|11380.45|11378.85|11378.85|11380.45|11380.45|11377.26|11377.26|0
1634201380000|2021-10-14 08:49:40|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|11378.57|0
1634201410000|2021-10-14 08:50:10|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|0
1634201470000|2021-10-14 08:51:10|11377.26|11377.26|11378.85|11378.85|11378.85|11378.85|11377.26|11377.26|0
1634201510000|2021-10-14 08:51:50|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|11380.45|0
1634201580000|2021-10-14 08:53:00|11378.85|11378.85|11377.26|11377.26|11378.85|11378.85|11377.26|11377.26|0
1634201590000|2021-10-14 08:53:10|11378.85|11378.85|11377.26|11377.26|11378.85|11378.85|11377.26|11377.26|0
1634201630000|2021-10-14 08:53:50|11376.31|11376.31|11378.38|11378.38|11378.38|11378.38|11376.31|11376.31|0
1634201670000|2021-10-14 08:54:30|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|0
1634201680000|2021-10-14 08:54:40|11382.47|11382.47|11382.47|11382.47|11382.47|11382.47|11382.47|11382.47|0
1634201700000|2021-10-14 08:55:00|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|0
1634201710000|2021-10-14 08:55:10|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|0
1634201730000|2021-10-14 08:55:30|11381.82|11381.82|11378.63|11378.63|11381.82|11381.82|11378.63|11378.63|0
1634201740000|2021-10-14 08:55:40|11378.16|11378.16|11378.16|11378.16|11378.16|11378.16|11378.16|11378.16|0
1634201750000|2021-10-14 08:55:50|11377.04|11377.04|11378.63|11378.63|11378.63|11378.63|11377.04|11377.04|0
1634201780000|2021-10-14 08:56:20|11378.16|11378.16|11376.56|11376.56|11378.16|11378.16|11376.56|11376.56|0
1634201820000|2021-10-14 08:57:00|11379.75|11379.75|11380.7|11380.7|11380.7|11380.7|11379.75|11379.75|0
1634201850000|2021-10-14 08:57:30|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|0
1634201880000|2021-10-14 08:58:00|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|0
1634201900000|2021-10-14 08:58:20|11384.85|11384.85|11384.85|11384.85|11384.85|11384.85|11384.85|11384.85|0
1634201980000|2021-10-14 08:59:40|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|0
1634202000000|2021-10-14 09:00:00|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|0
1634202020000|2021-10-14 09:00:20|11383.51|11383.51|11383.51|11383.51|11383.51|11383.51|11383.51|11383.51|0
1634202030000|2021-10-14 09:00:30|11382.78|11382.78|11383.41|11383.41|11383.41|11383.41|11382.78|11382.78|0
1634202080000|2021-10-14 09:01:20|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|0
1634202090000|2021-10-14 09:01:30|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|11385.23|0
1634202150000|2021-10-14 09:02:30|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|0
1634202160000|2021-10-14 09:02:40|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|0
1634202180000|2021-10-14 09:03:00|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|0
1634202200000|2021-10-14 09:03:20|11381.09|11381.09|11383.32|11383.32|11383.32|11383.32|11381.09|11381.09|0
1634202210000|2021-10-14 09:03:30|11385.23|11385.23|11384.5|11384.5|11385.23|11385.23|11384.5|11384.5|0
1634202230000|2021-10-14 09:03:50|11381.31|11381.31|11379.71|11379.71|11381.31|11381.31|11379.71|11379.71|0
1634202240000|2021-10-14 09:04:00|11378.12|11378.12|11377.64|11377.64|11378.12|11378.12|11377.64|11377.64|0
1634202250000|2021-10-14 09:04:10|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1634202260000|2021-10-14 09:04:20|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|0
1634202270000|2021-10-14 09:04:30|11377.3|11377.3|11377.3|11377.3|11377.3|11377.3|11377.3|11377.3|0
1634202300000|2021-10-14 09:05:00|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|0
1634202360000|2021-10-14 09:06:00|11376|11376|11375.76|11375.76|11376|11376|11375.76|11375.76|0
1634202390000|2021-10-14 09:06:30|11369.38|11369.38|11368.74|11368.74|11369.38|11369.38|11368.74|11368.74|0
1634202400000|2021-10-14 09:06:40|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|0
1634202500000|2021-10-14 09:08:20|11367.14|11367.14|11367.14|11367.14|11367.14|11367.14|11367.14|11367.14|0
1634202520000|2021-10-14 09:08:40|11366.28|11366.28|11361.66|11361.66|11366.28|11366.28|11361.66|11361.66|0
1634202530000|2021-10-14 09:08:50|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1634202540000|2021-10-14 09:09:00|11357.99|11357.99|11360.54|11360.54|11360.54|11360.54|11357.99|11357.99|0
1634202630000|2021-10-14 09:10:30|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|0
1634202670000|2021-10-14 09:11:10|11364.68|11364.68|11366.76|11366.76|11366.76|11366.76|11364.68|11364.68|0
1634202730000|2021-10-14 09:12:10|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|0
1634202780000|2021-10-14 09:13:00|11363.41|11363.41|11363.41|11363.41|11363.41|11363.41|11363.41|11363.41|0
1634202830000|2021-10-14 09:13:50|11361.82|11361.82|11361.34|11361.34|11361.82|11361.82|11361.34|11361.34|0
1634202840000|2021-10-14 09:14:00|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|0
1634202900000|2021-10-14 09:15:00|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|0
1634202960000|2021-10-14 09:16:00|11361.82|11361.82|11361.82|11361.82|11361.82|11361.82|11361.82|11361.82|0
1634202970000|2021-10-14 09:16:10|11366.6|11366.6|11367.55|11367.55|11367.55|11367.55|11366.6|11366.6|0
1634202980000|2021-10-14 09:16:20|11368.42|11368.42|11363.63|11363.63|11368.42|11368.42|11363.63|11363.63|0
1634202990000|2021-10-14 09:16:30|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|0
1634203000000|2021-10-14 09:16:40|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|0
1634203120000|2021-10-14 09:18:40|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|11364.74|0
1634203140000|2021-10-14 09:19:00|11364.01|11364.01|11361.24|11361.24|11364.01|11364.01|11361.24|11361.24|0
1634203180000|2021-10-14 09:19:40|11363.47|11363.47|11361.88|11361.88|11363.47|11363.47|11361.88|11361.88|0
1634203190000|2021-10-14 09:19:50|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|0
1634203260000|2021-10-14 09:21:00|11361.62|11361.62|11361.05|11361.05|11361.62|11361.62|11361.05|11361.05|0
1634203270000|2021-10-14 09:21:10|11357.85|11357.85|11358.09|11358.09|11358.09|11358.09|11357.85|11357.85|0
1634203280000|2021-10-14 09:21:20|11356.98|11356.98|11356.25|11356.25|11356.98|11356.98|11356.25|11356.25|0
1634203300000|2021-10-14 09:21:40|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|0
1634203320000|2021-10-14 09:22:00|11356.74|11356.74|11356.98|11356.98|11356.98|11356.98|11356.74|11356.74|0
1634203360000|2021-10-14 09:22:40|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|0
1634203410000|2021-10-14 09:23:30|11359.99|11359.99|11360.03|11360.03|11361.14|11361.14|11359.99|11359.99|0
1634203440000|2021-10-14 09:24:00|11360.76|11360.76|11360.03|11360.03|11360.76|11360.76|11360.03|11360.03|0
1634203450000|2021-10-14 09:24:10|11359.3|11359.3|11358.35|11358.35|11359.3|11359.3|11358.35|11358.35|0
1634203470000|2021-10-14 09:24:30|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|11359.94|0
1634203490000|2021-10-14 09:24:50|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|0
1634203500000|2021-10-14 09:25:00|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|0
1634203520000|2021-10-14 09:25:20|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|0
1634203580000|2021-10-14 09:26:20|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|0
1634203650000|2021-10-14 09:27:30|11362.9|11362.9|11364.33|11364.33|11364.33|11364.33|11362.9|11362.9|0
1634203720000|2021-10-14 09:28:40|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|0
1634203810000|2021-10-14 09:30:10|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1634203820000|2021-10-14 09:30:20|11364.62|11364.62|11365.21|11365.21|11365.21|11365.21|11364.02|11364.02|0
1634203830000|2021-10-14 09:30:30|11364.02|11364.02|11364.62|11364.62|11365.21|11365.21|11364.02|11364.02|0
1634203850000|2021-10-14 09:30:50|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|0
1634203860000|2021-10-14 09:31:00|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|0
1634203890000|2021-10-14 09:31:30|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|0
1634203900000|2021-10-14 09:31:40|11366.45|11366.45|11365.97|11365.97|11366.45|11366.45|11365.97|11365.97|0
1634203910000|2021-10-14 09:31:50|11366.26|11366.26|11366.26|11366.26|11366.26|11366.26|11366.26|11366.26|0
1634203950000|2021-10-14 09:32:30|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1634204040000|2021-10-14 09:34:00|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|0
1634204060000|2021-10-14 09:34:20|11359.45|11359.45|11355.15|11355.15|11359.45|11359.45|11355.15|11355.15|0
1634204070000|2021-10-14 09:34:30|11353.71|11353.71|11350.24|11350.24|11353.71|11353.71|11350.24|11350.24|0
1634204080000|2021-10-14 09:34:40|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|0
1634204090000|2021-10-14 09:34:50|11347.33|11347.33|11344.33|11344.33|11347.33|11347.33|11344.33|11344.33|0
1634204100000|2021-10-14 09:35:00|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|0
1634204110000|2021-10-14 09:35:10|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1634204120000|2021-10-14 09:35:20|11337.65|11337.65|11337.49|11337.49|11337.65|11337.65|11336.07|11336.07|0
1634204130000|2021-10-14 09:35:30|11339.57|11339.57|11341.16|11341.16|11341.16|11341.16|11339.57|11339.57|0
1634204140000|2021-10-14 09:35:40|11342.76|11342.76|11344.35|11344.35|11344.35|11344.35|11342.76|11342.76|0
1634204160000|2021-10-14 09:36:00|11341.16|11341.16|11339.95|11339.95|11341.16|11341.16|11339.95|11339.95|0
1634204170000|2021-10-14 09:36:10|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1634204180000|2021-10-14 09:36:20|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|0
1634204190000|2021-10-14 09:36:30|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|0
1634204200000|2021-10-14 09:36:40|11339.95|11339.95|11339.36|11339.36|11339.95|11339.95|11339.36|11339.36|0
1634204210000|2021-10-14 09:36:50|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|0
1634204220000|2021-10-14 09:37:00|11339.48|11339.48|11339.36|11339.36|11339.95|11339.95|11339.36|11339.36|0
1634204230000|2021-10-14 09:37:10|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.36|11339.36|0
1634204290000|2021-10-14 09:38:10|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|0
1634204370000|2021-10-14 09:39:30|11340.36|11340.36|11339.76|11339.76|11340.36|11340.36|11339.76|11339.76|0
1634204380000|2021-10-14 09:39:40|11341.36|11341.36|11341.36|11341.36|11341.36|11341.36|11341.36|11341.36|0
1634204390000|2021-10-14 09:39:50|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|0
1634204410000|2021-10-14 09:40:10|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|0
1634204450000|2021-10-14 09:40:50|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|0
1634204590000|2021-10-14 09:43:10|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|11343.62|0
1634204630000|2021-10-14 09:43:50|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|0
1634204660000|2021-10-14 09:44:20|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1634204670000|2021-10-14 09:44:30|11349.02|11349.02|11345.83|11345.83|11349.31|11349.31|11345.83|11345.83|0
1634204680000|2021-10-14 09:44:40|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|0
1634204700000|2021-10-14 09:45:00|11348.54|11348.54|11348.54|11348.54|11349.64|11349.64|11348.54|11348.54|0
1634204710000|2021-10-14 09:45:10|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|0
1634204730000|2021-10-14 09:45:30|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|0
1634204740000|2021-10-14 09:45:40|11355.87|11355.87|11355.87|11355.87|11355.87|11355.87|11355.87|11355.87|0
1634204770000|2021-10-14 09:46:10|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|0
1634204800000|2021-10-14 09:46:40|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|0
1634204850000|2021-10-14 09:47:30|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|0
1634204880000|2021-10-14 09:48:00|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|0
1634204890000|2021-10-14 09:48:10|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|0
1634204980000|2021-10-14 09:49:40|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|0
1634204990000|2021-10-14 09:49:50|11357.09|11357.09|11357.09|11357.09|11357.09|11357.09|11357.09|11357.09|0
1634205000000|2021-10-14 09:50:00|11355.94|11355.94|11356.23|11356.23|11356.23|11356.23|11355.94|11355.94|0
1634205030000|2021-10-14 09:50:30|11355.12|11355.12|11355.12|11355.12|11355.12|11355.12|11355.12|11355.12|0
1634205080000|2021-10-14 09:51:20|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|0
1634205090000|2021-10-14 09:51:30|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|0
1634205100000|2021-10-14 09:51:40|11352.47|11352.47|11352.47|11352.47|11352.47|11352.47|11352.47|11352.47|0
1634205120000|2021-10-14 09:52:00|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|0
1634205150000|2021-10-14 09:52:30|11354.54|11354.54|11355.28|11355.28|11355.28|11355.28|11354.54|11354.54|0
1634205170000|2021-10-14 09:52:50|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|11356.47|0
1634205200000|2021-10-14 09:53:20|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|0
1634205240000|2021-10-14 09:54:00|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|0
1634205250000|2021-10-14 09:54:10|11354.97|11354.97|11356.57|11356.57|11356.57|11356.57|11354.97|11354.97|0
1634205280000|2021-10-14 09:54:40|11356.28|11356.28|11356.28|11356.28|11356.28|11356.28|11356.28|11356.28|0
1634205340000|2021-10-14 09:55:40|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|0
1634205460000|2021-10-14 09:57:40|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|0
1634205470000|2021-10-14 09:57:50|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|0
1634205530000|2021-10-14 09:58:50|11354.43|11354.43|11354.43|11354.43|11354.43|11354.43|11354.43|11354.43|0
1634205650000|2021-10-14 10:00:50|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|0
1634205660000|2021-10-14 10:01:00|11356.51|11356.51|11357.56|11357.56|11357.56|11357.56|11356.51|11356.51|0
1634205680000|2021-10-14 10:01:20|11357.27|11357.27|11357.75|11357.75|11357.75|11357.75|11357.27|11357.27|0
1634205720000|2021-10-14 10:02:00|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1634205740000|2021-10-14 10:02:20|11354.08|11354.08|11352.01|11352.01|11354.08|11354.08|11352.01|11352.01|0
1634205750000|2021-10-14 10:02:30|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|0
1634205770000|2021-10-14 10:02:50|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|0
1634205810000|2021-10-14 10:03:30|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|0
1634205870000|2021-10-14 10:04:30|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|0
1634205950000|2021-10-14 10:05:50|11350.04|11350.04|11345.25|11345.25|11350.04|11350.04|11345.25|11345.25|0
1634206020000|2021-10-14 10:07:00|11348.44|11348.44|11350.8|11350.8|11350.8|11350.8|11348.44|11348.44|0
1634206030000|2021-10-14 10:07:10|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|0
1634206040000|2021-10-14 10:07:20|11355.1|11355.1|11355.1|11355.1|11355.1|11355.1|11355.1|11355.1|0
1634206140000|2021-10-14 10:09:00|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|11353.51|0
1634206300000|2021-10-14 10:11:40|11351.91|11351.91|11345.21|11345.21|11351.91|11351.91|11345.21|11345.21|0
1634206310000|2021-10-14 10:11:50|11344.73|11344.73|11344.63|11344.63|11345.21|11345.21|11344.63|11344.63|0
1634206320000|2021-10-14 10:12:00|11343.9|11343.9|11342.06|11342.06|11343.9|11343.9|11341.82|11341.82|0
1634206330000|2021-10-14 10:12:10|11342.35|11342.35|11342.35|11342.35|11342.35|11342.35|11342.35|11342.35|0
1634206340000|2021-10-14 10:12:20|11342.92|11342.92|11342.92|11342.92|11342.92|11342.92|11342.92|11342.92|0
1634206350000|2021-10-14 10:12:30|11343.4|11343.4|11342.29|11342.29|11343.4|11343.4|11342.29|11342.29|0
1634206360000|2021-10-14 10:12:40|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1634206420000|2021-10-14 10:13:40|11343.15|11343.15|11343.15|11343.15|11343.15|11343.15|11343.15|11343.15|0
1634206440000|2021-10-14 10:14:00|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|11341.08|0
1634206460000|2021-10-14 10:14:20|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|0
1634206480000|2021-10-14 10:14:40|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|0
1634206500000|2021-10-14 10:15:00|11339.65|11339.65|11340.13|11340.13|11340.13|11340.13|11339.65|11339.65|0
1634206520000|2021-10-14 10:15:20|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|0
1634206660000|2021-10-14 10:17:40|11341.96|11341.96|11342.49|11342.49|11342.49|11342.49|11341.96|11341.96|0
1634206740000|2021-10-14 10:19:00|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|0
1634206780000|2021-10-14 10:19:40|11341.67|11341.67|11341.44|11341.44|11341.67|11341.67|11341.44|11341.44|0
1634206800000|2021-10-14 10:20:00|11339.84|11339.84|11338.73|11338.73|11339.84|11339.84|11338.73|11338.73|0
1634206830000|2021-10-14 10:20:30|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|0
1634206840000|2021-10-14 10:20:40|11339.94|11339.94|11339.94|11339.94|11339.94|11339.94|11339.94|11339.94|0
1634206860000|2021-10-14 10:21:00|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|0
1634206870000|2021-10-14 10:21:10|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|0
1634206880000|2021-10-14 10:21:20|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|0
1634206900000|2021-10-14 10:21:40|11345.22|11345.22|11345.22|11345.22|11345.22|11345.22|11345.22|11345.22|0
1634206910000|2021-10-14 10:21:50|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1634206920000|2021-10-14 10:22:00|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1634206940000|2021-10-14 10:22:20|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|0
1634206980000|2021-10-14 10:23:00|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|0
1634207000000|2021-10-14 10:23:20|11349.39|11349.39|11348.79|11348.79|11349.39|11349.39|11348.79|11348.79|0
1634207010000|2021-10-14 10:23:30|11350.39|11350.39|11350.97|11350.97|11350.97|11350.97|11350.39|11350.39|0
1634207100000|2021-10-14 10:25:00|11351.54|11351.54|11352.28|11352.28|11352.28|11352.28|11351.54|11351.54|0
1634207160000|2021-10-14 10:26:00|11353.87|11353.87|11353.87|11353.87|11353.87|11353.87|11353.87|11353.87|0
1634207260000|2021-10-14 10:27:40|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|0
1634207270000|2021-10-14 10:27:50|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|0
1634207310000|2021-10-14 10:28:30|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|0
1634207380000|2021-10-14 10:29:40|11353.87|11353.87|11355.94|11355.94|11355.94|11355.94|11353.87|11353.87|0
1634207480000|2021-10-14 10:31:20|11352.75|11352.75|11352.75|11352.75|11352.75|11352.75|11352.75|11352.75|0
1634207570000|2021-10-14 10:32:50|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1634207580000|2021-10-14 10:33:00|11354.97|11354.97|11354.97|11354.97|11354.97|11354.97|11354.97|11354.97|0
1634207680000|2021-10-14 10:34:40|11354.49|11354.49|11354.49|11354.49|11354.49|11354.49|11354.49|11354.49|0
1634207690000|2021-10-14 10:34:50|11353.78|11353.78|11351.37|11351.37|11353.78|11353.78|11351.37|11351.37|0
1634207700000|2021-10-14 10:35:00|11350.26|11350.26|11349.53|11349.53|11350.26|11350.26|11349.53|11349.53|0
1634207780000|2021-10-14 10:36:20|11350|11350|11350|11350|11350|11350|11350|11350|0
1634207830000|2021-10-14 10:37:10|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|0
1634207840000|2021-10-14 10:37:20|11350.49|11350.49|11349.38|11349.38|11350.49|11350.49|11349.38|11349.38|0
1634207860000|2021-10-14 10:37:40|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|0
1634207870000|2021-10-14 10:37:50|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|0
1634207910000|2021-10-14 10:38:30|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|0
1634207920000|2021-10-14 10:38:40|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|0
1634207930000|2021-10-14 10:38:50|11345.14|11345.14|11343.55|11343.55|11345.14|11345.14|11343.55|11343.55|0
1634207940000|2021-10-14 10:39:00|11342.81|11342.81|11342.24|11342.24|11342.81|11342.81|11342.24|11342.24|0
1634208010000|2021-10-14 10:40:10|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|0
1634208110000|2021-10-14 10:41:50|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|0
1634208130000|2021-10-14 10:42:10|11345.26|11345.26|11345.26|11345.26|11345.26|11345.26|11345.26|11345.26|0
1634208140000|2021-10-14 10:42:20|11346.37|11346.37|11345.26|11345.26|11346.37|11346.37|11345.26|11345.26|0
1634208180000|2021-10-14 10:43:00|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|0
1634208220000|2021-10-14 10:43:40|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|0
1634208230000|2021-10-14 10:43:50|11344.31|11344.31|11342.71|11342.71|11344.31|11344.31|11342.71|11342.71|0
1634208280000|2021-10-14 10:44:40|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|0
1634208350000|2021-10-14 10:45:50|11341.01|11341.01|11342.12|11342.12|11342.12|11342.12|11341.01|11341.01|0
1634208370000|2021-10-14 10:46:10|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|0
1634208380000|2021-10-14 10:46:20|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|0
1634208390000|2021-10-14 10:46:30|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|0
1634208420000|2021-10-14 10:47:00|11341.06|11341.06|11342.65|11342.65|11342.65|11342.65|11341.06|11341.06|0
1634208560000|2021-10-14 10:49:20|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|0
1634208570000|2021-10-14 10:49:30|11338.88|11338.88|11336.67|11336.67|11338.88|11338.88|11336.67|11336.67|0
1634208580000|2021-10-14 10:49:40|11336.44|11336.44|11331.65|11331.65|11336.44|11336.44|11331.65|11331.65|0
1634208590000|2021-10-14 10:49:50|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|0
1634208600000|2021-10-14 10:50:00|11329.81|11329.81|11329.81|11329.81|11329.81|11329.81|11329.81|11329.81|0
1634208650000|2021-10-14 10:50:50|11330.28|11330.28|11330.28|11330.28|11330.28|11330.28|11330.28|11330.28|0
1634208690000|2021-10-14 10:51:30|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|0
1634208700000|2021-10-14 10:51:40|11328.09|11328.09|11326.31|11326.31|11328.09|11328.09|11326.31|11326.31|0
1634208710000|2021-10-14 10:51:50|11326.9|11326.9|11328.5|11328.5|11328.5|11328.5|11326.9|11326.9|0
1634208720000|2021-10-14 10:52:00|11327.9|11327.9|11327.31|11327.31|11327.9|11327.9|11327.31|11327.31|0
1634208730000|2021-10-14 10:52:10|11329.09|11329.09|11329.69|11329.69|11329.69|11329.69|11329.09|11329.09|0
1634208740000|2021-10-14 10:52:20|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|11330.16|0
1634208770000|2021-10-14 10:52:50|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|0
1634208830000|2021-10-14 10:53:50|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|0
1634208870000|2021-10-14 10:54:30|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|0
1634208920000|2021-10-14 10:55:20|11331.3|11331.3|11333.53|11333.53|11333.53|11333.53|11331.3|11331.3|0
1634208930000|2021-10-14 10:55:30|11335.13|11335.13|11335.13|11335.13|11335.13|11335.13|11335.13|11335.13|0
1634208940000|2021-10-14 10:55:40|11336.18|11336.18|11336.63|11336.63|11336.63|11336.63|11335.89|11335.89|0
1634208950000|2021-10-14 10:55:50|11339.82|11339.82|11337.58|11337.58|11339.82|11339.82|11337.58|11337.58|0
1634208960000|2021-10-14 10:56:00|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|0
1634209100000|2021-10-14 10:58:20|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|0
1634209110000|2021-10-14 10:58:30|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|0
1634209150000|2021-10-14 10:59:10|11338.01|11338.01|11335.78|11335.78|11338.01|11338.01|11335.78|11335.78|0
1634209160000|2021-10-14 10:59:20|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|0
1634209190000|2021-10-14 10:59:50|11336.42|11336.42|11336.42|11336.42|11336.42|11336.42|11336.42|11336.42|0
1634209340000|2021-10-14 11:02:20|11337.52|11337.52|11338.63|11338.63|11338.63|11338.63|11337.52|11337.52|0
1634209380000|2021-10-14 11:03:00|11340.23|11340.23|11341.82|11341.82|11341.82|11341.82|11340.23|11340.23|0
1634209410000|2021-10-14 11:03:30|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|0
1634209460000|2021-10-14 11:04:20|11340.52|11340.52|11343.71|11343.71|11343.71|11343.71|11340.52|11340.52|0
1634209500000|2021-10-14 11:05:00|11342.6|11342.6|11342.6|11342.6|11342.6|11342.6|11342.6|11342.6|0
1634209520000|2021-10-14 11:05:20|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|0
1634209530000|2021-10-14 11:05:30|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|11338.93|0
1634209540000|2021-10-14 11:05:40|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|0
1634209560000|2021-10-14 11:06:00|11337.86|11337.86|11335.63|11335.63|11337.86|11337.86|11334.67|11334.67|0
1634209570000|2021-10-14 11:06:10|11334.36|11334.36|11334.36|11334.36|11334.36|11334.36|11334.36|11334.36|0
1634209620000|2021-10-14 11:07:00|11334.83|11334.83|11335.31|11335.31|11335.31|11335.31|11334.83|11334.83|0
1634209630000|2021-10-14 11:07:10|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|0
1634209660000|2021-10-14 11:07:40|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|0
1634209670000|2021-10-14 11:07:50|11334.57|11334.57|11334.57|11334.57|11334.57|11334.57|11334.57|11334.57|0
1634209680000|2021-10-14 11:08:00|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|0
1634209700000|2021-10-14 11:08:20|11333.26|11333.26|11334.86|11334.86|11334.86|11334.86|11333.26|11333.26|0
1634209730000|2021-10-14 11:08:50|11336.45|11336.45|11339.65|11339.65|11339.65|11339.65|11336.45|11336.45|0
1634209740000|2021-10-14 11:09:00|11337.41|11337.41|11339.65|11339.65|11339.65|11339.65|11337.41|11337.41|0
1634209790000|2021-10-14 11:09:50|11338.05|11338.05|11338.05|11338.05|11338.05|11338.05|11338.05|11338.05|0
1634209860000|2021-10-14 11:11:00|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|0
1634209870000|2021-10-14 11:11:10|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|0
1634209910000|2021-10-14 11:11:50|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1634209940000|2021-10-14 11:12:20|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|0
1634210100000|2021-10-14 11:15:00|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|0
1634210120000|2021-10-14 11:15:20|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|0
1634210130000|2021-10-14 11:15:30|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|0
1634210190000|2021-10-14 11:16:30|11342.66|11342.66|11341.43|11341.43|11342.66|11342.66|11341.43|11341.43|0
1634210230000|2021-10-14 11:17:10|11341.71|11341.71|11341.71|11341.71|11341.71|11341.71|11341.71|11341.71|0
1634210260000|2021-10-14 11:17:40|11342.29|11342.29|11342.76|11342.76|11342.76|11342.76|11342.29|11342.29|0
1634210320000|2021-10-14 11:18:40|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|0
1634210330000|2021-10-14 11:18:50|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|0
1634210410000|2021-10-14 11:20:10|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|11342.29|0
1634210440000|2021-10-14 11:20:40|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|0
1634210530000|2021-10-14 11:22:10|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|0
1634210540000|2021-10-14 11:22:20|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|0
1634210570000|2021-10-14 11:22:50|11340.1|11340.1|11340.69|11340.69|11340.69|11340.69|11339.5|11339.5|0
1634210590000|2021-10-14 11:23:10|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|11338.91|0
1634210700000|2021-10-14 11:25:00|11340.5|11340.5|11338.91|11338.91|11340.5|11340.5|11338.91|11338.91|0
1634210830000|2021-10-14 11:27:10|11334.12|11334.12|11332.52|11332.52|11334.12|11334.12|11332.52|11332.52|0
1634210840000|2021-10-14 11:27:20|11333.26|11333.26|11334.85|11334.85|11334.85|11334.85|11333.26|11333.26|0
1634210860000|2021-10-14 11:27:40|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|0
1634210880000|2021-10-14 11:28:00|11335.88|11335.88|11335.88|11335.88|11335.88|11335.88|11335.88|11335.88|0
1634210910000|2021-10-14 11:28:30|11336.98|11336.98|11338.09|11338.09|11338.09|11338.09|11336.98|11336.98|0
1634210960000|2021-10-14 11:29:20|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1634210970000|2021-10-14 11:29:30|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|0
1634211010000|2021-10-14 11:30:10|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|0
1634211120000|2021-10-14 11:32:00|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|0
1634211160000|2021-10-14 11:32:40|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|0
1634211220000|2021-10-14 11:33:40|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|0
1634211230000|2021-10-14 11:33:50|11338.4|11338.4|11339.99|11339.99|11339.99|11339.99|11338.4|11338.4|0
1634211250000|2021-10-14 11:34:10|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|0
1634211270000|2021-10-14 11:34:30|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|0
1634211280000|2021-10-14 11:34:40|11338.4|11338.4|11337.28|11337.28|11338.4|11338.4|11337.28|11337.28|0
1634211310000|2021-10-14 11:35:10|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|0
1634211330000|2021-10-14 11:35:30|11334.58|11334.58|11332.98|11332.98|11334.58|11334.58|11332.98|11332.98|0
1634211370000|2021-10-14 11:36:10|11332.27|11332.27|11332.27|11332.27|11332.56|11332.56|11332.27|11332.27|0
1634211440000|2021-10-14 11:37:20|11332.98|11332.98|11332.98|11332.98|11332.98|11332.98|11332.98|11332.98|0
1634211480000|2021-10-14 11:38:00|11333.85|11333.85|11333.85|11333.85|11333.85|11333.85|11333.85|11333.85|0
1634211510000|2021-10-14 11:38:30|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|0
1634211540000|2021-10-14 11:39:00|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|0
1634211550000|2021-10-14 11:39:10|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|0
1634211600000|2021-10-14 11:40:00|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1634211630000|2021-10-14 11:40:30|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|11332.83|0
1634211640000|2021-10-14 11:40:40|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|0
1634211690000|2021-10-14 11:41:30|11334.55|11334.55|11333.98|11333.98|11334.55|11334.55|11333.98|11333.98|0
1634211720000|2021-10-14 11:42:00|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|0
1634211740000|2021-10-14 11:42:20|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|0
1634211770000|2021-10-14 11:42:50|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|0
1634211790000|2021-10-14 11:43:10|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|0
1634211810000|2021-10-14 11:43:30|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|0
1634211820000|2021-10-14 11:43:40|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|0
1634211850000|2021-10-14 11:44:10|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|0
1634211900000|2021-10-14 11:45:00|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|0
1634211980000|2021-10-14 11:46:20|11343.19|11343.19|11341.31|11341.31|11343.19|11343.19|11341.31|11341.31|0
1634212020000|2021-10-14 11:47:00|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|0
1634212120000|2021-10-14 11:48:40|11340.19|11340.19|11340.67|11340.67|11340.67|11340.67|11340.19|11340.19|0
1634212130000|2021-10-14 11:48:50|11342.26|11342.26|11342.26|11342.26|11342.26|11342.26|11342.26|11342.26|0
1634212140000|2021-10-14 11:49:00|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|0
1634212180000|2021-10-14 11:49:40|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|0
1634212250000|2021-10-14 11:50:50|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|0
1634212340000|2021-10-14 11:52:20|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|0
1634212440000|2021-10-14 11:54:00|11344.62|11344.62|11344.04|11344.04|11344.62|11344.62|11344.04|11344.04|0
1634212520000|2021-10-14 11:55:20|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|0
1634212550000|2021-10-14 11:55:50|11344.04|11344.04|11341.7|11341.7|11344.04|11344.04|11341.7|11341.7|0
1634212580000|2021-10-14 11:56:20|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|0
1634212670000|2021-10-14 11:57:50|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|0
1634212690000|2021-10-14 11:58:10|11338.98|11338.98|11338.98|11338.98|11338.98|11338.98|11338.98|11338.98|0
1634212730000|2021-10-14 11:58:50|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|0
1634212740000|2021-10-14 11:59:00|11340.87|11340.87|11340.87|11340.87|11340.87|11340.87|11340.87|11340.87|0
1634212750000|2021-10-14 11:59:10|11341.82|11341.82|11345.48|11345.48|11345.48|11345.48|11341.82|11341.82|0
1634212800000|2021-10-14 12:00:00|11344.75|11344.75|11342.42|11342.42|11344.75|11344.75|11342.42|11342.42|0
1634212840000|2021-10-14 12:00:40|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|0
1634212870000|2021-10-14 12:01:10|11342.16|11342.16|11344.23|11344.23|11344.23|11344.23|11342.16|11342.16|0
1634212950000|2021-10-14 12:02:30|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1634212960000|2021-10-14 12:02:40|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|0
1634212980000|2021-10-14 12:03:00|11348.16|11348.16|11348.63|11348.63|11348.63|11348.63|11348.16|11348.16|0
1634213000000|2021-10-14 12:03:20|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|0
1634213020000|2021-10-14 12:03:40|11349.6|11349.6|11349.6|11349.6|11349.6|11349.6|11349.6|11349.6|0
1634213060000|2021-10-14 12:04:20|11352.79|11352.79|11353.26|11353.26|11353.26|11353.26|11351.19|11351.19|0
1634213080000|2021-10-14 12:04:40|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|0
1634213090000|2021-10-14 12:04:50|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|0
1634213100000|2021-10-14 12:05:00|11354|11354|11354|11354|11354|11354|11354|11354|0
1634213110000|2021-10-14 12:05:10|11352.89|11352.89|11354.47|11354.47|11354.47|11354.47|11352.89|11352.89|0
1634213120000|2021-10-14 12:05:20|11355.58|11355.58|11356.73|11356.73|11356.73|11356.73|11355.58|11355.58|0
1634213130000|2021-10-14 12:05:30|11356.45|11356.45|11357.02|11357.02|11357.02|11357.02|11356.45|11356.45|0
1634213170000|2021-10-14 12:06:10|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|0
1634213180000|2021-10-14 12:06:20|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1634213190000|2021-10-14 12:06:30|11356.55|11356.55|11356.07|11356.07|11356.55|11356.55|11356.07|11356.07|0
1634213220000|2021-10-14 12:07:00|11358.14|11358.14|11358.62|11358.62|11358.62|11358.62|11358.14|11358.14|0
1634213230000|2021-10-14 12:07:10|11359.73|11359.73|11359.73|11359.73|11359.73|11359.73|11359.73|11359.73|0
1634213260000|2021-10-14 12:07:40|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|0
1634213300000|2021-10-14 12:08:20|11360.12|11360.12|11360.67|11360.67|11360.67|11360.67|11359.65|11359.65|0
1634213310000|2021-10-14 12:08:30|11357.19|11357.19|11356.9|11356.9|11357.19|11357.19|11356.9|11356.9|0
1634213350000|2021-10-14 12:09:10|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|0
1634213360000|2021-10-14 12:09:20|11355.77|11355.77|11356.88|11356.88|11356.88|11356.88|11355.77|11355.77|0
1634213370000|2021-10-14 12:09:30|11355.93|11355.93|11355.93|11355.93|11355.93|11355.93|11355.45|11355.45|0
1634213400000|2021-10-14 12:10:00|11357.05|11357.05|11357.05|11357.05|11357.05|11357.05|11357.05|11357.05|0
1634213420000|2021-10-14 12:10:20|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|0
1634213440000|2021-10-14 12:10:40|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|0
1634213460000|2021-10-14 12:11:00|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|0
1634213540000|2021-10-14 12:12:20|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|0
1634213570000|2021-10-14 12:12:50|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|0
1634213630000|2021-10-14 12:13:50|11358.74|11358.74|11354.97|11354.97|11358.74|11358.74|11354.97|11354.97|0
1634213640000|2021-10-14 12:14:00|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|0
1634213840000|2021-10-14 12:17:20|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1634213910000|2021-10-14 12:18:30|11354.09|11354.09|11354.69|11354.69|11354.69|11354.69|11354.09|11354.09|0
1634213940000|2021-10-14 12:19:00|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|0
1634213990000|2021-10-14 12:19:50|11353.57|11353.57|11353.57|11353.57|11353.57|11353.57|11353.57|11353.57|0
1634214000000|2021-10-14 12:20:00|11352.99|11352.99|11352.7|11352.7|11352.99|11352.99|11352.7|11352.7|0
1634214100000|2021-10-14 12:21:40|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|0
1634214110000|2021-10-14 12:21:50|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|0
1634214120000|2021-10-14 12:22:00|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|0
1634214150000|2021-10-14 12:22:30|11349.91|11349.91|11349.34|11349.34|11349.91|11349.91|11349.34|11349.34|0
1634214200000|2021-10-14 12:23:20|11349.91|11349.91|11350.2|11350.2|11350.2|11350.2|11349.91|11349.91|0
1634214220000|2021-10-14 12:23:40|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|0
1634214260000|2021-10-14 12:24:20|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|0
1634214340000|2021-10-14 12:25:40|11349.72|11349.72|11349.44|11349.44|11349.72|11349.72|11349.44|11349.44|0
1634214350000|2021-10-14 12:25:50|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|0
1634214370000|2021-10-14 12:26:10|11346.25|11346.25|11345.77|11345.77|11346.25|11346.25|11345.77|11345.77|0
1634214450000|2021-10-14 12:27:30|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|0
1634214530000|2021-10-14 12:28:50|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|0
1634214590000|2021-10-14 12:29:50|11347.47|11347.47|11347.47|11347.47|11347.47|11347.47|11347.47|11347.47|0
1634214620000|2021-10-14 12:30:20|11350.66|11350.66|11350.66|11350.66|11350.66|11350.66|11350.66|11350.66|0
1634214660000|2021-10-14 12:31:00|11351.61|11351.61|11354.31|11354.31|11354.31|11354.31|11351.61|11351.61|0
1634214700000|2021-10-14 12:31:40|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1634214780000|2021-10-14 12:33:00|11354.31|11354.31|11354.31|11354.31|11354.31|11354.31|11354.31|11354.31|0
1634214850000|2021-10-14 12:34:10|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|0
1634214900000|2021-10-14 12:35:00|11353.67|11353.67|11353.19|11353.19|11353.67|11353.67|11353.19|11353.19|0
1634214910000|2021-10-14 12:35:10|11350|11350|11346.69|11346.69|11350|11350|11346.69|11346.69|0
1634215020000|2021-10-14 12:37:00|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|0
1634215030000|2021-10-14 12:37:10|11346.53|11346.53|11346.53|11346.53|11346.53|11346.53|11346.53|11346.53|0
1634215060000|2021-10-14 12:37:40|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|0
1634215120000|2021-10-14 12:38:40|11350.37|11350.37|11347.18|11347.18|11350.37|11350.37|11347.18|11347.18|0
1634215140000|2021-10-14 12:39:00|11346.89|11346.89|11345.29|11345.29|11346.89|11346.89|11345.29|11345.29|0
1634215150000|2021-10-14 12:39:10|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|0
1634215180000|2021-10-14 12:39:40|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|0
1634215190000|2021-10-14 12:39:50|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|11345.1|0
1634215200000|2021-10-14 12:40:00|11345.84|11345.84|11347.15|11347.15|11347.15|11347.15|11345.55|11345.55|0
1634215210000|2021-10-14 12:40:10|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|0
1634215230000|2021-10-14 12:40:30|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|0
1634215260000|2021-10-14 12:41:00|11348.2|11348.2|11347.6|11347.6|11348.2|11348.2|11347.6|11347.6|0
1634215270000|2021-10-14 12:41:10|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|0
1634215290000|2021-10-14 12:41:30|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|0
1634215420000|2021-10-14 12:43:40|11348.31|11348.31|11348.31|11348.31|11348.31|11348.31|11348.31|11348.31|0
1634215430000|2021-10-14 12:43:50|11349.84|11349.84|11351.44|11351.44|11351.44|11351.44|11349.84|11349.84|0
1634215440000|2021-10-14 12:44:00|11352.17|11352.17|11353.77|11353.77|11353.77|11353.77|11352.17|11352.17|0
1634215540000|2021-10-14 12:45:40|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|0
1634215550000|2021-10-14 12:45:50|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|0
1634215570000|2021-10-14 12:46:10|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|0
1634215580000|2021-10-14 12:46:20|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|11352.29|0
1634215590000|2021-10-14 12:46:30|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|11353.4|0
1634215620000|2021-10-14 12:47:00|11354.51|11354.51|11355.61|11355.61|11355.61|11355.61|11354.51|11354.51|0
1634215810000|2021-10-14 12:50:10|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1634215820000|2021-10-14 12:50:20|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|0
1634215830000|2021-10-14 12:50:30|11352.58|11352.58|11352.58|11352.58|11352.58|11352.58|11352.58|11352.58|0
1634215860000|2021-10-14 12:51:00|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|11349.39|0
1634215880000|2021-10-14 12:51:20|11350.99|11350.99|11349.39|11349.39|11350.99|11350.99|11349.39|11349.39|0
1634215890000|2021-10-14 12:51:30|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|0
1634215990000|2021-10-14 12:53:10|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|0
1634216010000|2021-10-14 12:53:30|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|0
1634216020000|2021-10-14 12:53:40|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|0
1634216030000|2021-10-14 12:53:50|11347.51|11347.51|11347.04|11347.04|11347.51|11347.51|11347.04|11347.04|0
1634216050000|2021-10-14 12:54:10|11348.15|11348.15|11349.1|11349.1|11349.1|11349.1|11348.15|11348.15|0
1634216100000|2021-10-14 12:55:00|11349.96|11349.96|11352.51|11352.51|11352.51|11352.51|11349.96|11349.96|0
1634216110000|2021-10-14 12:55:10|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|0
1634216170000|2021-10-14 12:56:10|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|0
1634216200000|2021-10-14 12:56:40|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|0
1634216220000|2021-10-14 12:57:00|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|0
1634216230000|2021-10-14 12:57:10|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|0
1634216250000|2021-10-14 12:57:30|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|0
1634216280000|2021-10-14 12:58:00|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|0
1634216290000|2021-10-14 12:58:10|11348.39|11348.39|11348.39|11348.39|11348.39|11348.39|11348.39|11348.39|0
1634216330000|2021-10-14 12:58:50|11348.86|11348.86|11350.46|11350.46|11350.46|11350.46|11348.86|11348.86|0
1634216340000|2021-10-14 12:59:00|11350.75|11350.75|11352.34|11352.34|11352.34|11352.34|11350.75|11350.75|0
1634216400000|2021-10-14 13:00:00|11352.05|11352.05|11353.48|11353.48|11353.48|11353.48|11352.05|11352.05|0
1634216440000|2021-10-14 13:00:40|11354.72|11354.72|11354.24|11354.24|11354.72|11354.72|11354.24|11354.24|0
1634216460000|2021-10-14 13:01:00|11353.13|11353.13|11353.6|11353.6|11353.6|11353.6|11353.13|11353.13|0
1634216470000|2021-10-14 13:01:10|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|0
1634216480000|2021-10-14 13:01:20|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|0
1634216510000|2021-10-14 13:01:50|11354.72|11354.72|11354.24|11354.24|11354.72|11354.72|11354.24|11354.24|0
1634216520000|2021-10-14 13:02:00|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|11354.72|0
1634216530000|2021-10-14 13:02:10|11356.32|11356.32|11356.6|11356.6|11356.6|11356.6|11356.32|11356.32|0
1634216550000|2021-10-14 13:02:30|11356.89|11356.89|11357.37|11357.37|11357.37|11357.37|11356.89|11356.89|0
1634216570000|2021-10-14 13:02:50|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|0
1634216580000|2021-10-14 13:03:00|11355.96|11355.96|11356.44|11356.44|11356.44|11356.44|11355.96|11355.96|0
1634216630000|2021-10-14 13:03:50|11358.03|11358.03|11358.51|11358.51|11358.51|11358.51|11358.03|11358.03|0
1634216660000|2021-10-14 13:04:20|11359.24|11359.24|11359.97|11359.97|11359.97|11359.97|11359.24|11359.24|0
1634216680000|2021-10-14 13:04:40|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|0
1634216690000|2021-10-14 13:04:50|11359.97|11359.97|11360.61|11360.61|11360.61|11360.61|11359.5|11359.5|0
1634216710000|2021-10-14 13:05:10|11361.71|11361.71|11360.76|11360.76|11361.71|11361.71|11360.76|11360.76|0
1634216740000|2021-10-14 13:05:40|11361.05|11361.05|11359.46|11359.46|11361.05|11361.05|11359.46|11359.46|0
1634216750000|2021-10-14 13:05:50|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|11358.34|0
1634216760000|2021-10-14 13:06:00|11358.81|11358.81|11359.29|11359.29|11359.29|11359.29|11358.81|11358.81|0
1634216770000|2021-10-14 13:06:10|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|0
1634216790000|2021-10-14 13:06:30|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|0
1634216800000|2021-10-14 13:06:40|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|0
1634216820000|2021-10-14 13:07:00|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|11358.57|0
1634216910000|2021-10-14 13:08:30|11359.05|11359.05|11359.53|11359.53|11359.53|11359.53|11359.05|11359.05|0
1634216940000|2021-10-14 13:09:00|11359.05|11359.05|11359.34|11359.34|11359.34|11359.34|11359.05|11359.05|0
1634216970000|2021-10-14 13:09:30|11360.07|11360.07|11360.65|11360.65|11360.65|11360.65|11360.07|11360.07|0
1634216990000|2021-10-14 13:09:50|11361.77|11361.77|11363.36|11363.36|11363.36|11363.36|11361.77|11361.77|0
1634217000000|2021-10-14 13:10:00|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|0
1634217010000|2021-10-14 13:10:10|11363.36|11363.36|11364.47|11364.47|11364.47|11364.47|11363.36|11363.36|0
1634217060000|2021-10-14 13:11:00|11362.87|11362.87|11362.87|11362.87|11362.87|11362.87|11362.87|11362.87|0
1634217070000|2021-10-14 13:11:10|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|0
1634217110000|2021-10-14 13:11:50|11362.24|11362.24|11360.33|11360.33|11362.24|11362.24|11360.33|11360.33|0
1634217150000|2021-10-14 13:12:30|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|0
1634217240000|2021-10-14 13:14:00|11362.21|11362.21|11362.69|11362.69|11362.69|11362.69|11362.21|11362.21|0
1634217250000|2021-10-14 13:14:10|11364.28|11364.28|11365.88|11365.88|11365.88|11365.88|11364.28|11364.28|0
1634217260000|2021-10-14 13:14:20|11366.35|11366.35|11366.35|11366.35|11366.35|11366.35|11366.35|11366.35|0
1634217270000|2021-10-14 13:14:30|11366.83|11366.83|11368.42|11368.42|11368.42|11368.42|11366.83|11366.83|0
1634217290000|2021-10-14 13:14:50|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|0
1634217300000|2021-10-14 13:15:00|11361.57|11361.57|11359.97|11359.97|11362.04|11362.04|11359.97|11359.97|0
1634217310000|2021-10-14 13:15:10|11359.5|11359.5|11359.78|11359.78|11359.78|11359.78|11359.21|11359.21|0
1634217330000|2021-10-14 13:15:30|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|0
1634217390000|2021-10-14 13:16:30|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|0
1634217410000|2021-10-14 13:16:50|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|0
1634217420000|2021-10-14 13:17:00|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|0
1634217450000|2021-10-14 13:17:30|11359.32|11359.32|11359.61|11359.61|11359.61|11359.61|11359.32|11359.32|0
1634217500000|2021-10-14 13:18:20|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|0
1634217510000|2021-10-14 13:18:30|11358.65|11358.65|11358.65|11358.65|11358.65|11358.65|11358.65|11358.65|0
1634217540000|2021-10-14 13:19:00|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1634217550000|2021-10-14 13:19:10|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1634217610000|2021-10-14 13:20:10|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|0
1634217660000|2021-10-14 13:21:00|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|0
1634217680000|2021-10-14 13:21:20|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|0
1634217690000|2021-10-14 13:21:30|11366.71|11366.71|11364.65|11364.65|11366.71|11366.71|11364.65|11364.65|0
1634217700000|2021-10-14 13:21:40|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|0
1634217830000|2021-10-14 13:23:50|11360.06|11360.06|11359.59|11359.59|11360.06|11360.06|11359.59|11359.59|0
1634217840000|2021-10-14 13:24:00|11360.78|11360.78|11361.95|11361.95|11361.95|11361.95|11360.78|11360.78|0
1634217860000|2021-10-14 13:24:20|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|0
1634217920000|2021-10-14 13:25:20|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|0
1634217930000|2021-10-14 13:25:30|11359.76|11359.76|11359.76|11359.76|11359.76|11359.76|11359.76|11359.76|0
1634217950000|2021-10-14 13:25:50|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|0
1634217970000|2021-10-14 13:26:10|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|0
1634218010000|2021-10-14 13:26:50|11362.37|11362.37|11363.97|11363.97|11363.97|11363.97|11362.37|11362.37|0
1634218040000|2021-10-14 13:27:20|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1634218060000|2021-10-14 13:27:40|11364.44|11364.44|11364.44|11364.44|11364.44|11364.44|11363.97|11363.97|0
1634218070000|2021-10-14 13:27:50|11364.92|11364.92|11366.52|11366.52|11366.52|11366.52|11364.92|11364.92|0
1634218110000|2021-10-14 13:28:30|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|0
1634218140000|2021-10-14 13:29:00|11367.86|11367.86|11371.03|11371.03|11371.03|11371.03|11367.86|11367.86|0
1634218150000|2021-10-14 13:29:10|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|0
1634218170000|2021-10-14 13:29:30|11373.74|11373.74|11373.74|11373.74|11373.74|11373.74|11373.74|11373.74|0
1634218190000|2021-10-14 13:29:50|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|0
1634218200000|2021-10-14 13:30:00|11374|11374|11375.59|11375.59|11375.59|11375.59|11374|11374|0
1634218210000|2021-10-14 13:30:10|11374|11374|11374|11374|11374|11374|11374|11374|0
1634218220000|2021-10-14 13:30:20|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|11375.59|0
1634218240000|2021-10-14 13:30:40|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|0
1634218250000|2021-10-14 13:30:50|11375.71|11375.71|11372.47|11372.47|11375.71|11375.71|11372.47|11372.47|0
1634218260000|2021-10-14 13:31:00|11371.87|11371.87|11371.28|11371.28|11371.87|11371.87|11371.28|11371.28|0
1634218270000|2021-10-14 13:31:10|11372.87|11372.87|11378.42|11378.42|11378.42|11378.42|11372.87|11372.87|0
1634218280000|2021-10-14 13:31:20|11376.83|11376.83|11376.83|11376.83|11376.83|11376.83|11376.83|11376.83|0
1634218300000|2021-10-14 13:31:40|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|11377.31|0
1634218310000|2021-10-14 13:31:50|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|0
1634218330000|2021-10-14 13:32:10|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|0
1634218340000|2021-10-14 13:32:20|11380.08|11380.08|11380.67|11380.67|11380.67|11380.67|11380.08|11380.08|0
1634218350000|2021-10-14 13:32:30|11379.08|11379.08|11381.18|11381.18|11382.13|11382.13|11379.08|11379.08|0
1634218400000|2021-10-14 13:33:20|11380.23|11380.23|11376.75|11376.75|11380.23|11380.23|11376.75|11376.75|0
1634218410000|2021-10-14 13:33:30|11378.34|11378.34|11379.94|11379.94|11379.94|11379.94|11378.34|11378.34|0
1634218420000|2021-10-14 13:33:40|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|0
1634218440000|2021-10-14 13:34:00|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|0
1634218450000|2021-10-14 13:34:10|11376.46|11376.46|11379.65|11379.65|11379.65|11379.65|11376.46|11376.46|0
1634218460000|2021-10-14 13:34:20|11376.46|11376.46|11373.91|11373.91|11376.46|11376.46|11373.91|11373.91|0
1634218470000|2021-10-14 13:34:30|11373.62|11373.62|11376.82|11376.82|11376.82|11376.82|11373.62|11373.62|0
1634218490000|2021-10-14 13:34:50|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|0
1634218500000|2021-10-14 13:35:00|11376.82|11376.82|11376.34|11376.34|11376.82|11376.82|11376.34|11376.34|0
1634218520000|2021-10-14 13:35:20|11379.06|11379.06|11379.53|11379.53|11379.53|11379.53|11379.06|11379.06|0
1634218530000|2021-10-14 13:35:30|11380.64|11380.64|11381.76|11381.76|11382.23|11382.23|11380.64|11380.64|0
1634218550000|2021-10-14 13:35:50|11383.97|11383.97|11383.5|11383.5|11383.97|11383.97|11383.5|11383.5|0
1634218560000|2021-10-14 13:36:00|11382.39|11382.39|11388.48|11388.48|11388.48|11388.48|11382.39|11382.39|0
1634218570000|2021-10-14 13:36:10|11383.69|11383.69|11384.9|11384.9|11388.09|11388.09|11383.69|11383.69|0
1634218590000|2021-10-14 13:36:30|11383.95|11383.95|11380.76|11380.76|11383.95|11383.95|11380.76|11380.76|0
1634218600000|2021-10-14 13:36:40|11380.28|11380.28|11379.99|11379.99|11380.28|11380.28|11379.99|11379.99|0
1634218610000|2021-10-14 13:36:50|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|0
1634218620000|2021-10-14 13:37:00|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|0
1634218630000|2021-10-14 13:37:10|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|0
1634218640000|2021-10-14 13:37:20|11378.11|11378.11|11380.82|11380.82|11380.82|11380.82|11377.63|11377.63|0
1634218650000|2021-10-14 13:37:30|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|11381.11|0
1634218660000|2021-10-14 13:37:40|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|0
1634218700000|2021-10-14 13:38:20|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|0
1634218710000|2021-10-14 13:38:30|11380.03|11380.03|11379.55|11379.55|11380.03|11380.03|11379.55|11379.55|0
1634218740000|2021-10-14 13:39:00|11380.03|11380.03|11379.74|11379.74|11380.03|11380.03|11379.74|11379.74|0
1634218760000|2021-10-14 13:39:20|11376.79|11376.79|11375.68|11375.68|11376.79|11376.79|11375.68|11375.68|0
1634218770000|2021-10-14 13:39:30|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1634218800000|2021-10-14 13:40:00|11378.57|11378.57|11379.68|11379.68|11379.68|11379.68|11378.57|11378.57|0
1634218810000|2021-10-14 13:40:10|11381.27|11381.27|11382.22|11382.22|11382.22|11382.22|11381.27|11381.27|0
1634218820000|2021-10-14 13:40:20|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|0
1634218860000|2021-10-14 13:41:00|11381.58|11381.58|11382.05|11382.05|11382.05|11382.05|11381.58|11381.58|0
1634218870000|2021-10-14 13:41:10|11381.58|11381.58|11383.46|11383.46|11383.46|11383.46|11381.58|11381.58|0
1634218890000|2021-10-14 13:41:30|11384.57|11384.57|11390.3|11390.3|11390.3|11390.3|11384.57|11384.57|0
1634218900000|2021-10-14 13:41:40|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|0
1634218910000|2021-10-14 13:41:50|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|0
1634218920000|2021-10-14 13:42:00|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|0
1634218930000|2021-10-14 13:42:10|11396.03|11396.03|11397.62|11397.62|11397.62|11397.62|11396.03|11396.03|0
1634218960000|2021-10-14 13:42:40|11398.1|11398.1|11396.5|11396.5|11398.1|11398.1|11396.5|11396.5|0
1634218970000|2021-10-14 13:42:50|11394.91|11394.91|11391.41|11391.41|11394.91|11394.91|11391.41|11391.41|0
1634218990000|2021-10-14 13:43:10|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|0
1634219020000|2021-10-14 13:43:40|11392.36|11392.36|11395.71|11395.71|11395.71|11395.71|11391.41|11391.41|0
1634219030000|2021-10-14 13:43:50|11396.28|11396.28|11396.28|11396.28|11396.28|11396.28|11396.28|11396.28|0
1634219060000|2021-10-14 13:44:20|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|0
1634219100000|2021-10-14 13:45:00|11394.04|11394.04|11396.12|11396.12|11396.12|11396.12|11394.04|11394.04|0
1634219110000|2021-10-14 13:45:10|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|0
1634219130000|2021-10-14 13:45:30|11394.88|11394.88|11396.76|11396.76|11397.87|11397.87|11394.59|11394.59|0
1634219150000|2021-10-14 13:45:50|11395.17|11395.17|11395.17|11395.17|11395.17|11395.17|11395.17|11395.17|0
1634219160000|2021-10-14 13:46:00|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|11396.76|0
1634219180000|2021-10-14 13:46:20|11398.98|11398.98|11397.87|11397.87|11398.98|11398.98|11397.87|11397.87|0
1634219190000|2021-10-14 13:46:30|11398.98|11398.98|11398.98|11398.98|11400.09|11400.09|11398.98|11398.98|0
1634219200000|2021-10-14 13:46:40|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|0
1634219230000|2021-10-14 13:47:10|11400.03|11400.03|11400.03|11400.03|11400.03|11400.03|11400.03|11400.03|0
1634219240000|2021-10-14 13:47:20|11400.32|11400.32|11400.32|11400.32|11400.32|11400.32|11400.32|11400.32|0
1634219250000|2021-10-14 13:47:30|11404.86|11404.86|11404.86|11404.86|11404.86|11404.86|11404.86|11404.86|0
1634219270000|2021-10-14 13:47:50|11404.39|11404.39|11402.79|11402.79|11404.39|11404.39|11402.79|11402.79|0
1634219290000|2021-10-14 13:48:10|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|0
1634219320000|2021-10-14 13:48:40|11398.98|11398.98|11396.76|11396.76|11398.98|11398.98|11396.76|11396.76|0
1634219360000|2021-10-14 13:49:20|11395.81|11395.81|11395.81|11395.81|11395.81|11395.81|11395.81|11395.81|0
1634219370000|2021-10-14 13:49:30|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1634219380000|2021-10-14 13:49:40|11394.85|11394.85|11394.57|11394.57|11394.85|11394.85|11394.57|11394.57|0
1634219410000|2021-10-14 13:50:10|11392.97|11392.97|11392.97|11392.97|11392.97|11392.97|11392.97|11392.97|0
1634219420000|2021-10-14 13:50:20|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|0
1634219430000|2021-10-14 13:50:30|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|11391.73|0
1634219450000|2021-10-14 13:50:50|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|11390.13|0
1634219480000|2021-10-14 13:51:20|11388.54|11388.54|11388.7|11388.7|11389.65|11389.65|11388.54|11388.54|0
1634219490000|2021-10-14 13:51:30|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|0
1634219500000|2021-10-14 13:51:40|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|0
1634219520000|2021-10-14 13:52:00|11390.03|11390.03|11390.98|11390.98|11390.98|11390.98|11390.03|11390.03|0
1634219530000|2021-10-14 13:52:10|11392.58|11392.58|11393.69|11393.69|11393.69|11393.69|11392.58|11392.58|0
1634219610000|2021-10-14 13:53:30|11399.34|11399.34|11402.52|11402.52|11402.52|11402.52|11399.34|11399.34|0
1634219620000|2021-10-14 13:53:40|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|0
1634219630000|2021-10-14 13:53:50|11403.47|11403.47|11403.47|11403.47|11403.47|11403.47|11403.47|11403.47|0
1634219650000|2021-10-14 13:54:10|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|0
1634219680000|2021-10-14 13:54:40|11401.4|11401.4|11399.8|11399.8|11401.4|11401.4|11399.8|11399.8|0
1634219700000|2021-10-14 13:55:00|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|0
1634219730000|2021-10-14 13:55:30|11398.21|11398.21|11396.61|11396.61|11398.21|11398.21|11396.61|11396.61|0
1634219760000|2021-10-14 13:56:00|11398.21|11398.21|11398.21|11398.21|11398.21|11398.21|11398.21|11398.21|0
1634219770000|2021-10-14 13:56:10|11399.8|11399.8|11400.09|11400.09|11400.09|11400.09|11399.8|11399.8|0
1634219800000|2021-10-14 13:56:40|11399.14|11399.14|11398.66|11398.66|11399.14|11399.14|11398.66|11398.66|0
1634219810000|2021-10-14 13:56:50|11396.78|11396.78|11395.47|11395.47|11397.36|11397.36|11395.47|11395.47|0
1634219840000|2021-10-14 13:57:20|11395.95|11395.95|11395.95|11395.95|11395.95|11395.95|11395.95|11395.95|0
1634219860000|2021-10-14 13:57:40|11396.42|11396.42|11397|11397|11397|11397|11396.42|11396.42|0
1634219880000|2021-10-14 13:58:00|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|0
1634219900000|2021-10-14 13:58:20|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|11400.19|0
1634219930000|2021-10-14 13:58:50|11401.79|11401.79|11402.74|11402.74|11402.74|11402.74|11401.79|11401.79|0
1634219940000|2021-10-14 13:59:00|11403.6|11403.6|11405.77|11405.77|11405.77|11405.77|11403.6|11403.6|0
1634219970000|2021-10-14 13:59:30|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|0
1634220000000|2021-10-14 14:00:00|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|0
1634220010000|2021-10-14 14:00:10|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|11408.84|0
1634220080000|2021-10-14 14:01:20|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1634220090000|2021-10-14 14:01:30|11408.35|11408.35|11408.35|11408.35|11408.35|11408.35|11408.35|11408.35|0
1634220110000|2021-10-14 14:01:50|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|0
1634220130000|2021-10-14 14:02:10|11409.4|11409.4|11410.13|11410.13|11410.13|11410.13|11409.4|11409.4|0
1634220140000|2021-10-14 14:02:20|11410.87|11410.87|11413.25|11413.25|11413.25|11413.25|11410.87|11410.87|0
1634220170000|2021-10-14 14:02:50|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|0
1634220180000|2021-10-14 14:03:00|11410.27|11410.27|11414.44|11414.44|11414.44|11414.44|11410.27|11410.27|0
1634220190000|2021-10-14 14:03:10|11413.96|11413.96|11414.56|11414.56|11414.56|11414.56|11413.96|11413.96|0
1634220200000|2021-10-14 14:03:20|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|0
1634220210000|2021-10-14 14:03:30|11411.66|11411.66|11406.85|11406.85|11411.66|11411.66|11406.85|11406.85|0
1634220220000|2021-10-14 14:03:40|11408.04|11408.04|11407.56|11407.56|11408.04|11408.04|11407.56|11407.56|0
1634220230000|2021-10-14 14:03:50|11409.16|11409.16|11409.63|11409.63|11409.63|11409.63|11409.16|11409.16|0
1634220250000|2021-10-14 14:04:10|11408.9|11408.9|11408.16|11408.16|11408.9|11408.9|11408.16|11408.16|0
1634220280000|2021-10-14 14:04:40|11407.69|11407.69|11407.69|11407.69|11407.69|11407.69|11407.69|11407.69|0
1634220300000|2021-10-14 14:05:00|11406.58|11406.58|11401.33|11401.33|11406.58|11406.58|11401.33|11401.33|0
1634220320000|2021-10-14 14:05:20|11399.73|11399.73|11399.73|11399.73|11399.73|11399.73|11399.73|11399.73|0
1634220330000|2021-10-14 14:05:30|11398.87|11398.87|11399.16|11399.16|11399.16|11399.16|11398.87|11398.87|0
1634220340000|2021-10-14 14:05:40|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|0
1634220380000|2021-10-14 14:06:20|11399.35|11399.35|11400.94|11400.94|11400.94|11400.94|11399.35|11399.35|0
1634220390000|2021-10-14 14:06:30|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1634220410000|2021-10-14 14:06:50|11402.58|11402.58|11405.37|11405.37|11405.37|11405.37|11402.58|11402.58|0
1634220420000|2021-10-14 14:07:00|11406.11|11406.11|11406.84|11406.84|11406.84|11406.84|11406.11|11406.11|0
1634220440000|2021-10-14 14:07:20|11407.95|11407.95|11410.17|11410.17|11410.17|11410.17|11407.95|11407.95|0
1634220450000|2021-10-14 14:07:30|11410.9|11410.9|11410.17|11410.17|11410.9|11410.9|11410.17|11410.17|0
1634220480000|2021-10-14 14:08:00|11411.76|11411.76|11411.76|11411.76|11411.76|11411.76|11411.76|11411.76|0
1634220490000|2021-10-14 14:08:10|11415.9|11415.9|11417.5|11417.5|11417.5|11417.5|11415.9|11415.9|0
1634220500000|2021-10-14 14:08:20|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|0
1634220530000|2021-10-14 14:08:50|11417.38|11417.38|11417.86|11417.86|11417.86|11417.86|11417.38|11417.38|0
1634220540000|2021-10-14 14:09:00|11421.05|11421.05|11421.05|11421.05|11421.05|11421.05|11421.05|11421.05|0
1634220550000|2021-10-14 14:09:10|11421.52|11421.52|11420.4|11420.4|11421.52|11421.52|11420.4|11420.4|0
1634220580000|2021-10-14 14:09:40|11421.14|11421.14|11422.73|11422.73|11422.73|11422.73|11421.14|11421.14|0
1634220590000|2021-10-14 14:09:50|11423.84|11423.84|11427.82|11427.82|11427.82|11427.82|11423.84|11423.84|0
1634220600000|2021-10-14 14:10:00|11428.93|11428.93|11430.12|11430.12|11430.12|11430.12|11428.93|11428.93|0
1634220680000|2021-10-14 14:11:20|11430.59|11430.59|11431.07|11431.07|11431.07|11431.07|11430.59|11430.59|0
1634220700000|2021-10-14 14:11:40|11433.29|11433.29|11432.81|11432.81|11433.29|11433.29|11432.81|11432.81|0
1634220710000|2021-10-14 14:11:50|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|0
1634220730000|2021-10-14 14:12:10|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|0
1634220740000|2021-10-14 14:12:20|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|0
1634220750000|2021-10-14 14:12:30|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1634220760000|2021-10-14 14:12:40|11434.09|11434.09|11433.61|11433.61|11434.09|11434.09|11433.61|11433.61|0
1634220770000|2021-10-14 14:12:50|11432.88|11432.88|11432.88|11432.88|11432.88|11432.88|11432.88|11432.88|0
1634220790000|2021-10-14 14:13:10|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|0
1634220830000|2021-10-14 14:13:50|11430.81|11430.81|11431.67|11431.67|11431.67|11431.67|11430.81|11430.81|0
1634220850000|2021-10-14 14:14:10|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|0
1634220860000|2021-10-14 14:14:20|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|0
1634220870000|2021-10-14 14:14:30|11433.26|11433.26|11434.36|11434.36|11434.36|11434.36|11433.26|11433.26|0
1634220880000|2021-10-14 14:14:40|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|11435.96|0
1634220890000|2021-10-14 14:14:50|11436.43|11436.43|11437.17|11437.17|11437.17|11437.17|11436.43|11436.43|0
1634220900000|2021-10-14 14:15:00|11438.95|11438.95|11440.55|11440.55|11441.66|11441.66|11438.95|11438.95|0
1634220920000|2021-10-14 14:15:20|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|0
1634220950000|2021-10-14 14:15:50|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|0
1634220960000|2021-10-14 14:16:00|11439.44|11439.44|11439.03|11439.03|11439.44|11439.44|11438.56|11438.56|0
1634221070000|2021-10-14 14:17:50|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|11445.41|0
1634221080000|2021-10-14 14:18:00|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|0
1634221150000|2021-10-14 14:19:10|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|0
1634221170000|2021-10-14 14:19:30|11445.89|11445.89|11444.58|11444.58|11445.89|11445.89|11444.29|11444.29|0
1634221200000|2021-10-14 14:20:00|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|0
1634221210000|2021-10-14 14:20:10|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|0
1634221220000|2021-10-14 14:20:20|11445.06|11445.06|11443.95|11443.95|11445.06|11445.06|11443.95|11443.95|0
1634221230000|2021-10-14 14:20:30|11443.22|11443.22|11442.48|11442.48|11443.22|11443.22|11442.48|11442.48|0
1634221300000|2021-10-14 14:21:40|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1634221320000|2021-10-14 14:22:00|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|0
1634221350000|2021-10-14 14:22:30|11441.96|11441.96|11439.77|11439.77|11441.96|11441.96|11439.77|11439.77|0
1634221410000|2021-10-14 14:23:30|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|11439.29|0
1634221420000|2021-10-14 14:23:40|11437.7|11437.7|11436.93|11436.93|11437.7|11437.7|11436.93|11436.93|0
1634221440000|2021-10-14 14:24:00|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1634221460000|2021-10-14 14:24:20|11435.76|11435.76|11436.36|11436.36|11436.36|11436.36|11435.76|11435.76|0
1634221500000|2021-10-14 14:25:00|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|0
1634221520000|2021-10-14 14:25:20|11434.29|11434.29|11434.29|11434.29|11434.29|11434.29|11434.29|11434.29|0
1634221540000|2021-10-14 14:25:40|11433.81|11433.81|11434.29|11434.29|11434.29|11434.29|11433.81|11433.81|0
1634221550000|2021-10-14 14:25:50|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|0
1634221590000|2021-10-14 14:26:30|11432.7|11432.7|11432.7|11432.7|11432.7|11432.7|11432.7|11432.7|0
1634221630000|2021-10-14 14:27:10|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|0
1634221670000|2021-10-14 14:27:50|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|0
1634221680000|2021-10-14 14:28:00|11429.9|11429.9|11429.45|11429.45|11430.18|11430.18|11429.45|11429.45|0
1634221690000|2021-10-14 14:28:10|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|0
1634221720000|2021-10-14 14:28:40|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|0
1634221730000|2021-10-14 14:28:50|11424.66|11424.66|11424.38|11424.38|11424.66|11424.66|11424.38|11424.38|0
1634221740000|2021-10-14 14:29:00|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|0
1634221750000|2021-10-14 14:29:10|11422.3|11422.3|11421.2|11421.2|11422.3|11422.3|11421.2|11421.2|0
1634221790000|2021-10-14 14:29:50|11420.91|11420.91|11416.44|11416.44|11420.91|11420.91|11416.44|11416.44|0
1634221800000|2021-10-14 14:30:00|11420.91|11420.91|11421.55|11421.55|11422.03|11422.03|11420.91|11420.91|0
1634221860000|2021-10-14 14:31:00|11421.08|11421.08|11419.48|11419.48|11421.08|11421.08|11419.48|11419.48|0
1634221910000|2021-10-14 14:31:50|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|0
1634221930000|2021-10-14 14:32:10|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|0
1634221940000|2021-10-14 14:32:20|11417.37|11417.37|11416.25|11416.25|11417.37|11417.37|11416.25|11416.25|0
1634221970000|2021-10-14 14:32:50|11415.14|11415.14|11415.14|11415.14|11415.14|11415.14|11415.14|11415.14|0
1634221980000|2021-10-14 14:33:00|11416.24|11416.24|11419.43|11419.43|11419.43|11419.43|11416.24|11416.24|0
1634222010000|2021-10-14 14:33:30|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|11420.17|0
1634222040000|2021-10-14 14:34:00|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|0
1634222060000|2021-10-14 14:34:20|11414.65|11414.65|11411.81|11411.81|11414.65|11414.65|11411.81|11411.81|0
1634222070000|2021-10-14 14:34:30|11412.92|11412.92|11414.03|11414.03|11414.03|11414.03|11412.92|11412.92|0
1634222080000|2021-10-14 14:34:40|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|0
1634222120000|2021-10-14 14:35:20|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|0
1634222140000|2021-10-14 14:35:40|11412.82|11412.82|11412.82|11412.82|11412.82|11412.82|11412.82|11412.82|0
1634222150000|2021-10-14 14:35:50|11414.71|11414.71|11415.18|11415.18|11415.18|11415.18|11414.71|11414.71|0
1634222160000|2021-10-14 14:36:00|11414.89|11414.89|11415.18|11415.18|11415.18|11415.18|11414.89|11414.89|0
1634222180000|2021-10-14 14:36:20|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|0
1634222230000|2021-10-14 14:37:10|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|0
1634222280000|2021-10-14 14:38:00|11417.73|11417.73|11418.21|11418.21|11418.21|11418.21|11417.73|11417.73|0
1634222300000|2021-10-14 14:38:20|11418.5|11418.5|11420.38|11420.38|11420.38|11420.38|11418.5|11418.5|0
1634222320000|2021-10-14 14:38:40|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|0
1634222360000|2021-10-14 14:39:20|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|0
1634222370000|2021-10-14 14:39:30|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|0
1634222390000|2021-10-14 14:39:50|11420.38|11420.38|11420.38|11420.38|11420.38|11420.38|11420.38|11420.38|0
1634222450000|2021-10-14 14:40:50|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|0
1634222460000|2021-10-14 14:41:00|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|11419.43|0
1634222470000|2021-10-14 14:41:10|11420.54|11420.54|11420.54|11420.54|11420.54|11420.54|11420.54|11420.54|0
1634222490000|2021-10-14 14:41:30|11420.26|11420.26|11418.19|11418.19|11420.26|11420.26|11418.19|11418.19|0
1634222500000|2021-10-14 14:41:40|11417.9|11417.9|11417.03|11417.03|11417.9|11417.9|11417.03|11417.03|0
1634222520000|2021-10-14 14:42:00|11415.44|11415.44|11414.57|11414.57|11415.44|11415.44|11414.57|11414.57|0
1634222530000|2021-10-14 14:42:10|11414|11414|11416.21|11416.21|11416.21|11416.21|11414|11414|0
1634222580000|2021-10-14 14:43:00|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|0
1634222610000|2021-10-14 14:43:30|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|0
1634222640000|2021-10-14 14:44:00|11417.23|11417.23|11417.23|11417.23|11417.23|11417.23|11417.23|11417.23|0
1634222650000|2021-10-14 14:44:10|11417.71|11417.71|11418|11418|11418.57|11418.57|11417.71|11417.71|0
1634222660000|2021-10-14 14:44:20|11419.11|11419.11|11418|11418|11419.11|11419.11|11418|11418|0
1634222670000|2021-10-14 14:44:30|11424.38|11424.38|11425.98|11425.98|11425.98|11425.98|11422.78|11422.78|0
1634222680000|2021-10-14 14:44:40|11427.32|11427.32|11427.32|11427.32|11427.32|11427.32|11427.32|11427.32|0
1634222690000|2021-10-14 14:44:50|11427.91|11427.91|11426.6|11426.6|11427.91|11427.91|11426.13|11426.13|0
1634222700000|2021-10-14 14:45:00|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|0
1634222710000|2021-10-14 14:45:10|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|0
1634222740000|2021-10-14 14:45:40|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1634222750000|2021-10-14 14:45:50|11427.11|11427.11|11424.41|11424.41|11427.11|11427.11|11424.41|11424.41|0
1634222780000|2021-10-14 14:46:20|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|0
1634222790000|2021-10-14 14:46:30|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|0
1634222840000|2021-10-14 14:47:20|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|0
1634222850000|2021-10-14 14:47:30|11428.08|11428.08|11429.67|11429.67|11429.67|11429.67|11428.08|11428.08|0
1634222860000|2021-10-14 14:47:40|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|0
1634222890000|2021-10-14 14:48:10|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|0
1634222900000|2021-10-14 14:48:20|11432.48|11432.48|11432.73|11432.73|11433.21|11433.21|11432.48|11432.48|0
1634222910000|2021-10-14 14:48:30|11431.14|11431.14|11429.07|11429.07|11431.14|11431.14|11429.07|11429.07|0
1634223010000|2021-10-14 14:50:10|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|0
1634223020000|2021-10-14 14:50:20|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|0
1634223030000|2021-10-14 14:50:30|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1634223050000|2021-10-14 14:50:50|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1634223110000|2021-10-14 14:51:50|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1634223130000|2021-10-14 14:52:10|11430.19|11430.19|11431.14|11431.14|11431.14|11431.14|11430.19|11430.19|0
1634223160000|2021-10-14 14:52:40|11430.03|11430.03|11430.03|11430.03|11431.14|11431.14|11430.03|11430.03|0
1634223210000|2021-10-14 14:53:30|11431.63|11431.63|11431.63|11431.63|11431.63|11431.63|11431.63|11431.63|0
1634223220000|2021-10-14 14:53:40|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|0
1634223230000|2021-10-14 14:53:50|11430.72|11430.72|11431.32|11431.32|11431.32|11431.32|11430.72|11430.72|0
1634223240000|2021-10-14 14:54:00|11432.44|11432.44|11431.32|11431.32|11432.44|11432.44|11431.32|11431.32|0
1634223250000|2021-10-14 14:54:10|11431.9|11431.9|11431.32|11431.32|11431.9|11431.9|11431.32|11431.32|0
1634223260000|2021-10-14 14:54:20|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|0
1634223310000|2021-10-14 14:55:10|11431.32|11431.32|11431.32|11431.32|11431.32|11431.32|11431.32|11431.32|0
1634223370000|2021-10-14 14:56:10|11430.21|11430.21|11430.21|11430.21|11430.21|11430.21|11430.21|11430.21|0
1634223380000|2021-10-14 14:56:20|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|0
1634223450000|2021-10-14 14:57:30|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|0
1634223490000|2021-10-14 14:58:10|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|0
1634223520000|2021-10-14 14:58:40|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1634223540000|2021-10-14 14:59:00|11425.97|11425.97|11424.47|11424.47|11425.97|11425.97|11424.47|11424.47|0
1634223550000|2021-10-14 14:59:10|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1634223560000|2021-10-14 14:59:20|11424.47|11424.47|11424.18|11424.18|11424.47|11424.47|11424.18|11424.18|0
1634223580000|2021-10-14 14:59:40|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|0
1634223590000|2021-10-14 14:59:50|11423.11|11423.11|11424.71|11424.71|11424.71|11424.71|11423.11|11423.11|0
1634223600000|2021-10-14 15:00:00|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1634223610000|2021-10-14 15:00:10|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|11425.78|0
1634223620000|2021-10-14 15:00:20|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|0
1634223650000|2021-10-14 15:00:50|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|0
1634223680000|2021-10-14 15:01:20|11424.16|11424.16|11424.16|11424.16|11424.16|11424.16|11424.16|11424.16|0
1634223700000|2021-10-14 15:01:40|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|0
1634223720000|2021-10-14 15:02:00|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1634223740000|2021-10-14 15:02:20|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|0
1634223760000|2021-10-14 15:02:40|11423.52|11423.52|11424|11424|11424|11424|11423.52|11423.52|0
1634223770000|2021-10-14 15:02:50|11424.59|11424.59|11422.52|11422.52|11424.59|11424.59|11422.52|11422.52|0
1634223800000|2021-10-14 15:03:20|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|0
1634223830000|2021-10-14 15:03:50|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|0
1634223840000|2021-10-14 15:04:00|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|0
1634223850000|2021-10-14 15:04:10|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|0
1634223860000|2021-10-14 15:04:20|11421.84|11421.84|11424.55|11424.55|11424.55|11424.55|11421.84|11421.84|0
1634223870000|2021-10-14 15:04:30|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|0
1634223890000|2021-10-14 15:04:50|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|0
1634223910000|2021-10-14 15:05:10|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|0
1634223930000|2021-10-14 15:05:30|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|0
1634223980000|2021-10-14 15:06:20|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|0
1634224010000|2021-10-14 15:06:50|11428.94|11428.94|11433.24|11433.24|11433.24|11433.24|11428.94|11428.94|0
1634224040000|2021-10-14 15:07:20|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1634224080000|2021-10-14 15:08:00|11434.19|11434.19|11434.19|11434.19|11434.19|11434.19|11434.19|11434.19|0
1634224090000|2021-10-14 15:08:10|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|11434.92|0
1634224100000|2021-10-14 15:08:20|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|0
1634224130000|2021-10-14 15:08:50|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|11436.77|0
1634224150000|2021-10-14 15:09:10|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|0
1634224170000|2021-10-14 15:09:30|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|0
1634224190000|2021-10-14 15:09:50|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|0
1634224210000|2021-10-14 15:10:10|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|0
1634224220000|2021-10-14 15:10:20|11438.24|11438.24|11438.24|11438.24|11438.24|11438.24|11438.24|11438.24|0
1634224240000|2021-10-14 15:10:40|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|11437.76|0
1634224250000|2021-10-14 15:10:50|11437.17|11437.17|11437.17|11437.17|11437.17|11437.17|11437.17|11437.17|0
1634224260000|2021-10-14 15:11:00|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|0
1634224340000|2021-10-14 15:12:20|11435.86|11435.86|11435.86|11435.86|11435.86|11435.86|11435.86|11435.86|0
1634224350000|2021-10-14 15:12:30|11436.33|11436.33|11435.45|11435.45|11436.33|11436.33|11435.45|11435.45|0
1634224360000|2021-10-14 15:12:40|11436.56|11436.56|11437.15|11437.15|11437.15|11437.15|11436.56|11436.56|0
1634224420000|2021-10-14 15:13:40|11438.26|11438.26|11436.05|11436.05|11438.26|11438.26|11436.05|11436.05|0
1634224440000|2021-10-14 15:14:00|11435.45|11435.45|11434.88|11434.88|11435.45|11435.45|11434.28|11434.28|0
1634224450000|2021-10-14 15:14:10|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|0
1634224470000|2021-10-14 15:14:30|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|11434.88|0
1634224510000|2021-10-14 15:15:10|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|0
1634224530000|2021-10-14 15:15:30|11434.98|11434.98|11435.45|11435.45|11435.45|11435.45|11434.98|11434.98|0
1634224540000|2021-10-14 15:15:40|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|0
1634224550000|2021-10-14 15:15:50|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|0
1634224560000|2021-10-14 15:16:00|11436.03|11436.03|11435.74|11435.74|11436.03|11436.03|11435.74|11435.74|0
1634224610000|2021-10-14 15:16:50|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|0
1634224680000|2021-10-14 15:18:00|11437.91|11437.91|11437.91|11437.91|11437.91|11437.91|11437.62|11437.62|0
1634224750000|2021-10-14 15:19:10|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1634224760000|2021-10-14 15:19:20|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|0
1634224770000|2021-10-14 15:19:30|11440.27|11440.27|11440.75|11440.75|11440.75|11440.75|11440.27|11440.27|0
1634224780000|2021-10-14 15:19:40|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|11440.27|0
1634224820000|2021-10-14 15:20:20|11441|11441|11441|11441|11441|11441|11441|11441|0
1634224840000|2021-10-14 15:20:40|11440.72|11440.72|11440.72|11440.72|11440.72|11440.72|11440.72|11440.72|0
1634224860000|2021-10-14 15:21:00|11441.35|11441.35|11442.3|11442.3|11442.3|11442.3|11441.35|11441.35|0
1634224880000|2021-10-14 15:21:20|11443.04|11443.04|11443.04|11443.04|11443.04|11443.04|11443.04|11443.04|0
1634224900000|2021-10-14 15:21:40|11444.63|11444.63|11446.7|11446.7|11446.7|11446.7|11444.63|11444.63|0
1634224940000|2021-10-14 15:22:20|11446.11|11446.11|11446.11|11446.11|11446.11|11446.11|11446.11|11446.11|0
1634224960000|2021-10-14 15:22:40|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|0
1634224970000|2021-10-14 15:22:50|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|0
1634224980000|2021-10-14 15:23:00|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|0
1634224990000|2021-10-14 15:23:10|11446.69|11446.69|11446.21|11446.21|11446.69|11446.69|11446.21|11446.21|0
1634225020000|2021-10-14 15:23:40|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|0
1634225030000|2021-10-14 15:23:50|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|0
1634225040000|2021-10-14 15:24:00|11444.8|11444.8|11446.07|11446.07|11446.07|11446.07|11444.8|11444.8|0
1634225140000|2021-10-14 15:25:40|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|11447.03|0
1634225150000|2021-10-14 15:25:50|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|0
1634225160000|2021-10-14 15:26:00|11445.28|11445.28|11445.86|11445.86|11445.86|11445.86|11445.28|11445.28|0
1634225170000|2021-10-14 15:26:10|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|0
1634225210000|2021-10-14 15:26:50|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|0
1634225230000|2021-10-14 15:27:10|11448.22|11448.22|11448.95|11448.95|11448.95|11448.95|11448.22|11448.22|0
1634225250000|2021-10-14 15:27:30|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|0
1634225260000|2021-10-14 15:27:40|11451.02|11451.02|11452.13|11452.13|11452.13|11452.13|11451.02|11451.02|0
1634225270000|2021-10-14 15:27:50|11454.37|11454.37|11454.37|11454.37|11454.37|11454.37|11454.37|11454.37|0
1634225290000|2021-10-14 15:28:10|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|0
1634225300000|2021-10-14 15:28:20|11455.37|11455.37|11456.97|11456.97|11456.97|11456.97|11455.37|11455.37|0
1634225320000|2021-10-14 15:28:40|11456.49|11456.49|11456.2|11456.2|11456.49|11456.49|11456.2|11456.2|0
1634225330000|2021-10-14 15:28:50|11455.57|11455.57|11456.32|11456.32|11456.32|11456.32|11455.57|11455.57|0
1634225340000|2021-10-14 15:29:00|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1634225350000|2021-10-14 15:29:10|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1634225360000|2021-10-14 15:29:20|11456.61|11456.61|11456.01|11456.01|11456.61|11456.61|11456.01|11456.01|0
1634225370000|2021-10-14 15:29:30|11456.59|11456.59|11455.23|11455.23|11456.59|11456.59|11455.23|11455.23|0
1634225380000|2021-10-14 15:29:40|11456.18|11456.18|11455.59|11455.59|11457.78|11457.78|11455.59|11455.59|0
1634225390000|2021-10-14 15:29:50|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|0
1634282110000|2021-10-15 07:15:10|11464.38|11464.38|11463.27|11463.27|11464.38|11464.38|11463.27|11463.27|0
1634282120000|2021-10-15 07:15:20|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|0
1634282160000|2021-10-15 07:16:00|11458.97|11458.97|11456.75|11456.75|11458.97|11458.97|11456.75|11456.75|0
1634282170000|2021-10-15 07:16:10|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|0
1634282200000|2021-10-15 07:16:40|11454.8|11454.8|11454.07|11454.07|11454.8|11454.8|11454.07|11454.07|0
1634282220000|2021-10-15 07:17:00|11452.96|11452.96|11451.85|11451.85|11452.96|11452.96|11451.85|11451.85|0
1634282250000|2021-10-15 07:17:30|11450.75|11450.75|11450.75|11450.75|11450.75|11450.75|11450.75|11450.75|0
1634282280000|2021-10-15 07:18:00|11449.64|11449.64|11447.07|11447.07|11450.75|11450.75|11445.96|11445.96|0
1634282310000|2021-10-15 07:18:30|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|0
1634282350000|2021-10-15 07:19:10|11442.28|11442.28|11443.88|11443.88|11443.88|11443.88|11442.28|11442.28|0
1634282390000|2021-10-15 07:19:50|11445.34|11445.34|11443.88|11443.88|11445.34|11445.34|11443.88|11443.88|0
1634282400000|2021-10-15 07:20:00|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|0
1634282410000|2021-10-15 07:20:10|11439.95|11439.95|11437.94|11437.94|11439.95|11439.95|11437.94|11437.94|0
1634282420000|2021-10-15 07:20:20|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|0
1634282430000|2021-10-15 07:20:30|11435.19|11435.19|11431.38|11431.38|11435.19|11435.19|11431.38|11431.38|0
1634282440000|2021-10-15 07:20:40|11432.97|11432.97|11429.64|11429.64|11432.97|11432.97|11429.64|11429.64|0
1634282450000|2021-10-15 07:20:50|11426.45|11426.45|11431.88|11431.88|11431.88|11431.88|11423.9|11423.9|0
1634282460000|2021-10-15 07:21:00|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|0
1634282470000|2021-10-15 07:21:10|11434.26|11434.26|11434.26|11434.26|11435.21|11435.21|11434.26|11434.26|0
1634282510000|2021-10-15 07:21:50|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|11432.66|0
1634282540000|2021-10-15 07:22:20|11435.86|11435.86|11439.05|11439.05|11439.05|11439.05|11435.86|11435.86|0
1634282590000|2021-10-15 07:23:10|11440|11440|11440|11440|11440|11440|11440|11440|0
1634282600000|2021-10-15 07:23:20|11444.78|11444.78|11444.78|11444.78|11444.78|11444.78|11444.78|11444.78|0
1634282620000|2021-10-15 07:23:40|11445.89|11445.89|11449.94|11449.94|11449.94|11449.94|11445.89|11445.89|0
1634282630000|2021-10-15 07:23:50|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|0
1634282650000|2021-10-15 07:24:10|11451.78|11451.78|11451.04|11451.04|11451.78|11451.78|11451.04|11451.04|0
1634282670000|2021-10-15 07:24:30|11448.83|11448.83|11448.83|11448.83|11448.83|11448.83|11448.83|11448.83|0
1634282700000|2021-10-15 07:25:00|11448.09|11448.09|11448.09|11448.09|11448.09|11448.09|11448.09|11448.09|0
1634282780000|2021-10-15 07:26:20|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|0
1634282790000|2021-10-15 07:26:30|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|0
1634282840000|2021-10-15 07:27:20|11452.63|11452.63|11452.63|11452.63|11452.63|11452.63|11452.63|11452.63|0
1634282860000|2021-10-15 07:27:40|11449.43|11449.43|11451.03|11451.03|11452.63|11452.63|11449.43|11449.43|0
1634282880000|2021-10-15 07:28:00|11449.92|11449.92|11450.87|11450.87|11450.87|11450.87|11449.92|11449.92|0
1634282890000|2021-10-15 07:28:10|11451.82|11451.82|11455.49|11455.49|11455.49|11455.49|11451.35|11451.35|0
1634282900000|2021-10-15 07:28:20|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|0
1634282920000|2021-10-15 07:28:40|11456.92|11456.92|11458.51|11458.51|11458.51|11458.51|11456.92|11456.92|0
1634282930000|2021-10-15 07:28:50|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|0
1634282940000|2021-10-15 07:29:00|11460.84|11460.84|11455.8|11455.8|11460.84|11460.84|11455.8|11455.8|0
1634282950000|2021-10-15 07:29:10|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|0
1634282960000|2021-10-15 07:29:20|11453.58|11453.58|11453.58|11453.58|11453.58|11453.58|11453.58|11453.58|0
1634282970000|2021-10-15 07:29:30|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|11454.69|0
1634283000000|2021-10-15 07:30:00|11454.22|11454.22|11442.71|11442.71|11454.22|11454.22|11442.71|11442.71|0
1634283020000|2021-10-15 07:30:20|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|0
1634283030000|2021-10-15 07:30:30|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|0
1634283070000|2021-10-15 07:31:10|11448.92|11448.92|11447.33|11447.33|11448.92|11448.92|11447.33|11447.33|0
1634283090000|2021-10-15 07:31:30|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|0
1634283160000|2021-10-15 07:32:40|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|0
1634283290000|2021-10-15 07:34:50|11444.79|11444.79|11442.95|11442.95|11444.79|11444.79|11442.95|11442.95|0
1634283300000|2021-10-15 07:35:00|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1634283320000|2021-10-15 07:35:20|11440.57|11440.57|11429.4|11429.4|11440.57|11440.57|11429.4|11429.4|0
1634283330000|2021-10-15 07:35:30|11427.97|11427.97|11427.42|11427.42|11428.57|11428.57|11427.42|11427.42|0
1634283340000|2021-10-15 07:35:40|11426.31|11426.31|11425.45|11425.45|11426.31|11426.31|11425.45|11425.45|0
1634283360000|2021-10-15 07:36:00|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|0
1634283420000|2021-10-15 07:37:00|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|0
1634283520000|2021-10-15 07:38:40|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|0
1634283540000|2021-10-15 07:39:00|11423.85|11423.85|11427.75|11427.75|11427.75|11427.75|11423.85|11423.85|0
1634283560000|2021-10-15 07:39:20|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|0
1634283630000|2021-10-15 07:40:30|11427.75|11427.75|11428.94|11428.94|11428.94|11428.94|11427.75|11427.75|0
1634283660000|2021-10-15 07:41:00|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|0
1634283680000|2021-10-15 07:41:20|11427.18|11427.18|11427.66|11427.66|11427.66|11427.66|11427.18|11427.18|0
1634283710000|2021-10-15 07:41:50|11428.39|11428.39|11429.5|11429.5|11429.5|11429.5|11428.39|11428.39|0
1634283730000|2021-10-15 07:42:10|11426.31|11426.31|11425.36|11425.36|11426.31|11426.31|11425.36|11425.36|0
1634283760000|2021-10-15 07:42:40|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|0
1634283830000|2021-10-15 07:43:50|11421.59|11421.59|11421.59|11421.59|11421.59|11421.59|11421.59|11421.59|0
1634283840000|2021-10-15 07:44:00|11422.7|11422.7|11423.43|11423.43|11423.43|11423.43|11422.7|11422.7|0
1634283860000|2021-10-15 07:44:20|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|0
1634283870000|2021-10-15 07:44:30|11424.33|11424.33|11425.75|11425.75|11425.75|11425.75|11424.33|11424.33|0
1634283900000|2021-10-15 07:45:00|11432.14|11432.14|11433.24|11433.24|11433.24|11433.24|11432.14|11432.14|0
1634283930000|2021-10-15 07:45:30|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|0
1634283980000|2021-10-15 07:46:20|11434.84|11434.84|11438.12|11438.12|11438.12|11438.12|11434.84|11434.84|0
1634283990000|2021-10-15 07:46:30|11439.72|11439.72|11438.76|11438.76|11439.72|11439.72|11438.76|11438.76|0
1634284000000|2021-10-15 07:46:40|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|11439.72|0
1634284020000|2021-10-15 07:47:00|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|0
1634284030000|2021-10-15 07:47:10|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|0
1634284050000|2021-10-15 07:47:30|11442.42|11442.42|11444.72|11444.72|11444.72|11444.72|11442.42|11442.42|0
1634284060000|2021-10-15 07:47:40|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|0
1634284080000|2021-10-15 07:48:00|11444.72|11444.72|11436.82|11436.82|11444.72|11444.72|11436.82|11436.82|0
1634284090000|2021-10-15 07:48:10|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|0
1634284120000|2021-10-15 07:48:40|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|0
1634284140000|2021-10-15 07:49:00|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1634284190000|2021-10-15 07:49:50|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|11440.32|0
1634284220000|2021-10-15 07:50:20|11443.51|11443.51|11440.32|11440.32|11443.51|11443.51|11440.32|11440.32|0
1634284260000|2021-10-15 07:51:00|11439.59|11439.59|11445.8|11445.8|11445.8|11445.8|11439.59|11439.59|0
1634284270000|2021-10-15 07:51:10|11446.91|11446.91|11446.91|11446.91|11446.91|11446.91|11446.91|11446.91|0
1634284320000|2021-10-15 07:52:00|11448.99|11448.99|11446.45|11446.45|11448.99|11448.99|11446.45|11446.45|0
1634284360000|2021-10-15 07:52:40|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|0
1634284380000|2021-10-15 07:53:00|11444.38|11444.38|11445.97|11445.97|11445.97|11445.97|11444.38|11444.38|0
1634284400000|2021-10-15 07:53:20|11446.45|11446.45|11445.97|11445.97|11446.45|11446.45|11445.97|11445.97|0
1634284440000|2021-10-15 07:54:00|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1634284500000|2021-10-15 07:55:00|11443.27|11443.27|11440.94|11440.94|11443.27|11443.27|11440.94|11440.94|0
1634284590000|2021-10-15 07:56:30|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|11439.79|0
1634284610000|2021-10-15 07:56:50|11441.38|11441.38|11436.61|11436.61|11441.38|11441.38|11436.61|11436.61|0
1634284700000|2021-10-15 07:58:20|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|0
1634284730000|2021-10-15 07:58:50|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|0
1634284800000|2021-10-15 08:00:00|11437.08|11437.08|11435.49|11435.49|11437.08|11437.08|11435.49|11435.49|0
1634284860000|2021-10-15 08:01:00|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|11436.22|0
1634284870000|2021-10-15 08:01:10|11436.7|11436.7|11437.56|11437.56|11437.56|11437.56|11436.7|11436.7|0
1634284880000|2021-10-15 08:01:20|11438.99|11438.99|11440.1|11440.1|11440.1|11440.1|11438.99|11438.99|0
1634284910000|2021-10-15 08:01:50|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|0
1634284970000|2021-10-15 08:02:50|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|11440.74|0
1634285000000|2021-10-15 08:03:20|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1634285020000|2021-10-15 08:03:40|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|0
1634285040000|2021-10-15 08:04:00|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|0
1634285050000|2021-10-15 08:04:10|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|0
1634285060000|2021-10-15 08:04:20|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|0
1634285250000|2021-10-15 08:07:30|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|11441.18|0
1634285260000|2021-10-15 08:07:40|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|0
1634285290000|2021-10-15 08:08:10|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|0
1634285300000|2021-10-15 08:08:20|11442.89|11442.89|11444.68|11444.68|11444.68|11444.68|11442.89|11442.89|0
1634285350000|2021-10-15 08:09:10|11444.92|11444.92|11444.68|11444.68|11444.92|11444.92|11444.68|11444.68|0
1634285390000|2021-10-15 08:09:50|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|0
1634285450000|2021-10-15 08:10:50|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|0
1634285480000|2021-10-15 08:11:20|11441.82|11441.82|11441.82|11441.82|11441.82|11441.82|11441.82|11441.82|0
1634285550000|2021-10-15 08:12:30|11442.41|11442.41|11443.01|11443.01|11443.01|11443.01|11442.41|11442.41|0
1634285560000|2021-10-15 08:12:40|11441.9|11441.9|11440.71|11440.71|11441.9|11441.9|11440.71|11440.71|0
1634285570000|2021-10-15 08:12:50|11440.12|11440.12|11441.31|11441.31|11441.31|11441.31|11440.12|11440.12|0
1634285580000|2021-10-15 08:13:00|11442.9|11442.9|11442.9|11442.9|11442.9|11442.9|11442.9|11442.9|0
1634285690000|2021-10-15 08:14:50|11444.5|11444.5|11447.52|11447.52|11447.52|11447.52|11444.5|11444.5|0
1634285700000|2021-10-15 08:15:00|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|0
1634285770000|2021-10-15 08:16:10|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|0
1634285860000|2021-10-15 08:17:40|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|11446.18|0
1634285880000|2021-10-15 08:18:00|11445.59|11445.59|11444.85|11444.85|11445.59|11445.59|11444.85|11444.85|0
1634285890000|2021-10-15 08:18:10|11443.99|11443.99|11443.99|11443.99|11443.99|11443.99|11443.99|11443.99|0
1634285960000|2021-10-15 08:19:20|11444.47|11444.47|11444.47|11444.47|11444.47|11444.47|11444.47|11444.47|0
1634286010000|2021-10-15 08:20:10|11446.06|11446.06|11446.06|11446.06|11447.17|11447.17|11446.06|11446.06|0
1634286020000|2021-10-15 08:20:20|11445.35|11445.35|11445.35|11445.35|11445.35|11445.35|11445.35|11445.35|0
1634286040000|2021-10-15 08:20:40|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|0
1634286050000|2021-10-15 08:20:50|11445.11|11445.11|11445.11|11445.11|11445.11|11445.11|11445.11|11445.11|0
1634286120000|2021-10-15 08:22:00|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|0
1634286180000|2021-10-15 08:23:00|11446.38|11446.38|11447.85|11447.85|11447.85|11447.85|11446.38|11446.38|0
1634286200000|2021-10-15 08:23:20|11446.25|11446.25|11445.78|11445.78|11446.25|11446.25|11445.78|11445.78|0
1634286210000|2021-10-15 08:23:30|11444.67|11444.67|11441.92|11441.92|11444.67|11444.67|11441.92|11441.92|0
1634286230000|2021-10-15 08:23:50|11444.14|11444.14|11443.03|11443.03|11444.14|11444.14|11443.03|11443.03|0
1634286240000|2021-10-15 08:24:00|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|11441.43|0
1634286260000|2021-10-15 08:24:20|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|0
1634286320000|2021-10-15 08:25:20|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|0
1634286370000|2021-10-15 08:26:10|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|11441.08|0
1634286440000|2021-10-15 08:27:20|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|0
1634286480000|2021-10-15 08:28:00|11444.27|11444.27|11448.61|11448.61|11448.61|11448.61|11444.27|11444.27|0
1634286490000|2021-10-15 08:28:10|11449.34|11449.34|11449.34|11449.34|11449.34|11449.34|11449.34|11449.34|0
1634286520000|2021-10-15 08:28:40|11449.82|11449.82|11450.55|11450.55|11450.55|11450.55|11449.82|11449.82|0
1634286540000|2021-10-15 08:29:00|11451.98|11451.98|11451.69|11451.69|11451.98|11451.98|11451.69|11451.69|0
1634286560000|2021-10-15 08:29:20|11453.29|11453.29|11451.69|11451.69|11453.29|11453.29|11451.69|11451.69|0
1634286580000|2021-10-15 08:29:40|11453.29|11453.29|11451.69|11451.69|11453.29|11453.29|11451.69|11451.69|0
1634286600000|2021-10-15 08:30:00|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|0
1634286610000|2021-10-15 08:30:10|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|0
1634286620000|2021-10-15 08:30:20|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|0
1634286660000|2021-10-15 08:31:00|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|0
1634286670000|2021-10-15 08:31:10|11461.71|11461.71|11468.19|11468.19|11468.19|11468.19|11461.71|11461.71|0
1634286710000|2021-10-15 08:31:50|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|0
1634286730000|2021-10-15 08:32:10|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|0
1634286740000|2021-10-15 08:32:20|11468.51|11468.51|11469.62|11469.62|11469.62|11469.62|11468.51|11468.51|0
1634286750000|2021-10-15 08:32:30|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|0
1634286760000|2021-10-15 08:32:40|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|11469.62|0
1634286790000|2021-10-15 08:33:10|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|0
1634286800000|2021-10-15 08:33:20|11465.32|11465.32|11465.08|11465.08|11465.32|11465.32|11465.08|11465.08|0
1634286810000|2021-10-15 08:33:30|11465.8|11465.8|11465.8|11465.8|11465.8|11465.8|11465.8|11465.8|0
1634286830000|2021-10-15 08:33:50|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|0
1634286900000|2021-10-15 08:35:00|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|0
1634286940000|2021-10-15 08:35:40|11466.51|11466.51|11465.91|11465.91|11466.51|11466.51|11465.91|11465.91|0
1634286960000|2021-10-15 08:36:00|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|0
1634287000000|2021-10-15 08:36:40|11463.84|11463.84|11463.84|11463.84|11463.84|11463.84|11463.84|11463.84|0
1634287010000|2021-10-15 08:36:50|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|0
1634287040000|2021-10-15 08:37:20|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|0
1634287070000|2021-10-15 08:37:50|11462.79|11462.79|11462.79|11462.79|11462.79|11462.79|11462.79|11462.79|0
1634287080000|2021-10-15 08:38:00|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|0
1634287100000|2021-10-15 08:38:20|11464.22|11464.22|11464.22|11464.22|11464.22|11464.22|11464.22|11464.22|0
1634287210000|2021-10-15 08:40:10|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1634287220000|2021-10-15 08:40:20|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|0
1634287300000|2021-10-15 08:41:40|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|11465.44|0
1634287320000|2021-10-15 08:42:00|11465.73|11465.73|11465.44|11465.44|11465.73|11465.73|11465.44|11465.44|0
1634287400000|2021-10-15 08:43:20|11464.33|11464.33|11464.33|11464.33|11464.33|11464.33|11464.33|11464.33|0
1634287420000|2021-10-15 08:43:40|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|0
1634287570000|2021-10-15 08:46:10|11460.03|11460.03|11460.29|11460.29|11460.29|11460.29|11459.18|11459.18|0
1634287650000|2021-10-15 08:47:30|11459.18|11459.18|11459.18|11459.18|11459.18|11459.18|11459.18|11459.18|0
1634287660000|2021-10-15 08:47:40|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|0
1634287670000|2021-10-15 08:47:50|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|0
1634287720000|2021-10-15 08:48:40|11459.18|11459.18|11462.68|11462.68|11462.68|11462.68|11459.18|11459.18|0
1634287740000|2021-10-15 08:49:00|11463.41|11463.41|11463.41|11463.41|11463.41|11463.41|11463.41|11463.41|0
1634287800000|2021-10-15 08:50:00|11463.99|11463.99|11463.41|11463.41|11463.99|11463.99|11463.41|11463.41|0
1634287820000|2021-10-15 08:50:20|11465.01|11465.01|11465.01|11465.01|11465.01|11465.01|11465.01|11465.01|0
1634287830000|2021-10-15 08:50:30|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|0
1634287880000|2021-10-15 08:51:20|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|0
1634287960000|2021-10-15 08:52:40|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|0
1634287970000|2021-10-15 08:52:50|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1634287980000|2021-10-15 08:53:00|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|0
1634288030000|2021-10-15 08:53:50|11460.64|11460.64|11459.69|11459.69|11460.64|11460.64|11459.69|11459.69|0
1634288060000|2021-10-15 08:54:20|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|0
1634288070000|2021-10-15 08:54:30|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|0
1634288090000|2021-10-15 08:54:50|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|0
1634288120000|2021-10-15 08:55:20|11457.04|11457.04|11459.11|11459.11|11459.11|11459.11|11457.04|11457.04|0
1634288170000|2021-10-15 08:56:10|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|0
1634288200000|2021-10-15 08:56:40|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|0
1634288280000|2021-10-15 08:58:00|11461.66|11461.66|11463.25|11463.25|11463.25|11463.25|11461.66|11461.66|0
1634288370000|2021-10-15 08:59:30|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|0
1634288380000|2021-10-15 08:59:40|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|0
1634288390000|2021-10-15 08:59:50|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|0
1634288420000|2021-10-15 09:00:20|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|0
1634288440000|2021-10-15 09:00:40|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|0
1634288510000|2021-10-15 09:01:50|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|11464.2|0
1634288580000|2021-10-15 09:03:00|11462.61|11462.61|11461.5|11461.5|11462.61|11462.61|11461.5|11461.5|0
1634288610000|2021-10-15 09:03:30|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|0
1634288660000|2021-10-15 09:04:20|11458.8|11458.8|11459.91|11459.91|11459.91|11459.91|11458.8|11458.8|0
1634288670000|2021-10-15 09:04:30|11461.5|11461.5|11461.03|11461.03|11461.5|11461.5|11461.03|11461.03|0
1634288700000|2021-10-15 09:05:00|11464.22|11464.22|11465.64|11465.64|11465.64|11465.64|11464.22|11464.22|0
1634288710000|2021-10-15 09:05:10|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|0
1634288720000|2021-10-15 09:05:20|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1634288730000|2021-10-15 09:05:30|11466.56|11466.56|11464.97|11464.97|11466.56|11466.56|11464.97|11464.97|0
1634288780000|2021-10-15 09:06:20|11464.49|11464.49|11464.73|11464.73|11464.73|11464.73|11464.49|11464.49|0
1634288870000|2021-10-15 09:07:50|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|0
1634288880000|2021-10-15 09:08:00|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|0
1634288940000|2021-10-15 09:09:00|11464.02|11464.02|11464.75|11464.75|11464.75|11464.75|11464.02|11464.02|0
1634288950000|2021-10-15 09:09:10|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|0
1634288960000|2021-10-15 09:09:20|11463.54|11463.54|11463.54|11463.54|11463.54|11463.54|11463.54|11463.54|0
1634289000000|2021-10-15 09:10:00|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|0
1634289030000|2021-10-15 09:10:30|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|11462.91|0
1634289220000|2021-10-15 09:13:40|11463.64|11463.64|11464.75|11464.75|11464.75|11464.75|11463.64|11463.64|0
1634289240000|2021-10-15 09:14:00|11465.23|11465.23|11465.23|11465.23|11465.23|11465.23|11465.23|11465.23|0
1634289270000|2021-10-15 09:14:30|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1634289290000|2021-10-15 09:14:50|11466.93|11466.93|11467.41|11467.41|11467.41|11467.41|11466.93|11466.93|0
1634289300000|2021-10-15 09:15:00|11478.57|11478.57|11467.41|11467.41|11478.57|11478.57|11467.41|11467.41|0
1634289310000|2021-10-15 09:15:10|11469|11469|11472.19|11472.19|11472.19|11472.19|11469|11469|0
1634289320000|2021-10-15 09:15:20|11472.93|11472.93|11474.17|11474.17|11475.76|11475.76|11472.93|11472.93|0
1634289360000|2021-10-15 09:16:00|11473.15|11473.15|11472.57|11472.57|11473.15|11473.15|11472.57|11472.57|0
1634289370000|2021-10-15 09:16:10|11469.38|11469.38|11468.17|11468.17|11469.38|11469.38|11468.17|11468.17|0
1634289390000|2021-10-15 09:16:30|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|0
1634289440000|2021-10-15 09:17:20|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1634289450000|2021-10-15 09:17:30|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|0
1634289480000|2021-10-15 09:18:00|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|0
1634289490000|2021-10-15 09:18:10|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|0
1634289510000|2021-10-15 09:18:30|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|0
1634289520000|2021-10-15 09:18:40|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|0
1634289550000|2021-10-15 09:19:10|11465.75|11465.75|11467.35|11467.35|11467.35|11467.35|11465.75|11465.75|0
1634289560000|2021-10-15 09:19:20|11467.92|11467.92|11468.21|11468.21|11468.21|11468.21|11467.92|11467.92|0
1634289570000|2021-10-15 09:19:30|11469.32|11469.32|11469.32|11469.32|11469.32|11469.32|11469.32|11469.32|0
1634289580000|2021-10-15 09:19:40|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|11470.18|0
1634289600000|2021-10-15 09:20:00|11470.47|11470.47|11473.37|11473.37|11473.37|11473.37|11470.47|11470.47|0
1634289620000|2021-10-15 09:20:20|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|11474.1|0
1634289640000|2021-10-15 09:20:40|11473.63|11473.63|11473.63|11473.63|11473.63|11473.63|11473.63|11473.63|0
1634289680000|2021-10-15 09:21:20|11474.78|11474.78|11474.78|11474.78|11474.78|11474.78|11474.78|11474.78|0
1634289690000|2021-10-15 09:21:30|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|11474.3|0
1634289710000|2021-10-15 09:21:50|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|0
1634289740000|2021-10-15 09:22:20|11474.93|11474.93|11474.93|11474.93|11474.93|11474.93|11474.93|11474.93|0
1634289750000|2021-10-15 09:22:30|11473.98|11473.98|11472.54|11472.54|11473.98|11473.98|11472.54|11472.54|0
1634289760000|2021-10-15 09:22:40|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|0
1634289790000|2021-10-15 09:23:10|11465.43|11465.43|11464.69|11464.69|11465.43|11465.43|11464.69|11464.69|0
1634289800000|2021-10-15 09:23:20|11465.29|11465.29|11463.5|11463.5|11465.88|11465.88|11463.5|11463.5|0
1634289840000|2021-10-15 09:24:00|11465.41|11465.41|11464.68|11464.68|11465.41|11465.41|11464.68|11464.68|0
1634289920000|2021-10-15 09:25:20|11463.73|11463.73|11468.7|11468.7|11468.7|11468.7|11463.73|11463.73|0
1634290000000|2021-10-15 09:26:40|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|0
1634290030000|2021-10-15 09:27:10|11469.7|11469.7|11471.3|11471.3|11471.3|11471.3|11469.7|11469.7|0
1634290090000|2021-10-15 09:28:10|11474.25|11474.25|11475.36|11475.36|11475.36|11475.36|11474.25|11474.25|0
1634290170000|2021-10-15 09:29:30|11472.16|11472.16|11472.16|11472.16|11472.16|11472.16|11472.16|11472.16|0
1634290200000|2021-10-15 09:30:00|11470.57|11470.57|11470.06|11470.06|11471.16|11471.16|11470.06|11470.06|0
1634290330000|2021-10-15 09:32:10|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|0
1634290440000|2021-10-15 09:34:00|11470.06|11470.06|11468.95|11468.95|11470.06|11470.06|11468.95|11468.95|0
1634290450000|2021-10-15 09:34:10|11470.14|11470.14|11470.14|11470.14|11470.14|11470.14|11470.14|11470.14|0
1634290460000|2021-10-15 09:34:20|11468.54|11468.54|11467.59|11467.59|11468.54|11468.54|11467.59|11467.59|0
1634290470000|2021-10-15 09:34:30|11467.02|11467.02|11467.02|11467.02|11467.02|11467.02|11467.02|11467.02|0
1634290480000|2021-10-15 09:34:40|11465.42|11465.42|11463.82|11463.82|11465.42|11465.42|11463.82|11463.82|0
1634290490000|2021-10-15 09:34:50|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|0
1634290500000|2021-10-15 09:35:00|11467.33|11467.33|11465.31|11465.31|11467.33|11467.33|11465.31|11465.31|0
1634290510000|2021-10-15 09:35:10|11466.9|11466.9|11464.69|11464.69|11466.9|11466.9|11464.69|11464.69|0
1634290520000|2021-10-15 09:35:20|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|0
1634290600000|2021-10-15 09:36:40|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|0
1634290640000|2021-10-15 09:37:20|11467.49|11467.49|11470.33|11470.33|11470.33|11470.33|11467.49|11467.49|0
1634290650000|2021-10-15 09:37:30|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1634290760000|2021-10-15 09:39:20|11470.96|11470.96|11470.96|11470.96|11470.96|11470.96|11470.96|11470.96|0
1634290790000|2021-10-15 09:39:50|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|0
1634290800000|2021-10-15 09:40:00|11473.03|11473.03|11473.51|11473.51|11473.51|11473.51|11473.03|11473.03|0
1634290820000|2021-10-15 09:40:20|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|0
1634290850000|2021-10-15 09:40:50|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|0
1634290890000|2021-10-15 09:41:30|11481.13|11481.13|11481.6|11481.6|11481.6|11481.6|11481.13|11481.13|0
1634290940000|2021-10-15 09:42:20|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|0
1634290970000|2021-10-15 09:42:50|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|0
1634290980000|2021-10-15 09:43:00|11485.9|11485.9|11487.37|11487.37|11487.37|11487.37|11485.9|11485.9|0
1634290990000|2021-10-15 09:43:10|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|11487.85|0
1634291050000|2021-10-15 09:44:10|11488.8|11488.8|11489.66|11489.66|11489.66|11489.66|11488.8|11488.8|0
1634291110000|2021-10-15 09:45:10|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|0
1634291140000|2021-10-15 09:45:40|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|0
1634291150000|2021-10-15 09:45:50|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|0
1634291160000|2021-10-15 09:46:00|11487.47|11487.47|11487.95|11487.95|11487.95|11487.95|11487.47|11487.47|0
1634291220000|2021-10-15 09:47:00|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|0
1634291230000|2021-10-15 09:47:10|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|0
1634291240000|2021-10-15 09:47:20|11491.43|11491.43|11492.98|11492.98|11492.98|11492.98|11491.43|11491.43|0
1634291260000|2021-10-15 09:47:40|11493.57|11493.57|11494.17|11494.17|11494.17|11494.17|11493.57|11493.57|0
1634291330000|2021-10-15 09:48:50|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|0
1634291370000|2021-10-15 09:49:30|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|0
1634291390000|2021-10-15 09:49:50|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|0
1634291420000|2021-10-15 09:50:20|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|0
1634291440000|2021-10-15 09:50:40|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|0
1634291460000|2021-10-15 09:51:00|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|0
1634291490000|2021-10-15 09:51:30|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|0
1634291500000|2021-10-15 09:51:40|11491.34|11491.34|11489.91|11489.91|11491.34|11491.34|11489.43|11489.43|0
1634291540000|2021-10-15 09:52:20|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|0
1634291560000|2021-10-15 09:52:40|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|11486.72|0
1634291590000|2021-10-15 09:53:10|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|0
1634291630000|2021-10-15 09:53:50|11484.22|11484.22|11484.82|11484.82|11484.82|11484.82|11484.22|11484.22|0
1634291730000|2021-10-15 09:55:30|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|0
1634291780000|2021-10-15 09:56:20|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|0
1634291820000|2021-10-15 09:57:00|11486.41|11486.41|11486.89|11486.89|11486.89|11486.89|11486.41|11486.41|0
1634291830000|2021-10-15 09:57:10|11489.59|11489.59|11488.96|11488.96|11490.07|11490.07|11488.96|11488.96|0
1634291850000|2021-10-15 09:57:30|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|0
1634291960000|2021-10-15 09:59:20|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|0
1634292040000|2021-10-15 10:00:40|11490.08|11490.08|11488.37|11488.37|11490.08|11490.08|11488.37|11488.37|0
1634292060000|2021-10-15 10:01:00|11491.56|11491.56|11488.37|11488.37|11491.56|11491.56|11488.37|11488.37|0
1634292080000|2021-10-15 10:01:20|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|0
1634292100000|2021-10-15 10:01:40|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|0
1634292110000|2021-10-15 10:01:50|11493.16|11493.16|11492.43|11492.43|11493.16|11493.16|11492.43|11492.43|0
1634292120000|2021-10-15 10:02:00|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|0
1634292160000|2021-10-15 10:02:40|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|0
1634292170000|2021-10-15 10:02:50|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|11490.45|0
1634292200000|2021-10-15 10:03:20|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|0
1634292210000|2021-10-15 10:03:30|11487.74|11487.74|11490.07|11490.07|11490.07|11490.07|11487.74|11487.74|0
1634292220000|2021-10-15 10:03:40|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|11489.34|0
1634292230000|2021-10-15 10:03:50|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|0
1634292250000|2021-10-15 10:04:10|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|11489.82|0
1634292260000|2021-10-15 10:04:20|11490.98|11490.98|11490.38|11490.38|11490.98|11490.98|11490.38|11490.38|0
1634292290000|2021-10-15 10:04:50|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|0
1634292320000|2021-10-15 10:05:20|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|0
1634292340000|2021-10-15 10:05:40|11488.78|11488.78|11488.78|11488.78|11488.78|11488.78|11488.78|11488.78|0
1634292380000|2021-10-15 10:06:20|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|0
1634292440000|2021-10-15 10:07:20|11487.71|11487.71|11487.43|11487.43|11487.71|11487.71|11487.43|11487.43|0
1634292560000|2021-10-15 10:09:20|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|0
1634292590000|2021-10-15 10:09:50|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|0
1634292610000|2021-10-15 10:10:10|11488.22|11488.22|11488.7|11488.7|11488.7|11488.7|11488.22|11488.22|0
1634292620000|2021-10-15 10:10:20|11490.3|11490.3|11490.3|11490.3|11490.3|11490.3|11490.3|11490.3|0
1634292660000|2021-10-15 10:11:00|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|0
1634292670000|2021-10-15 10:11:10|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|0
1634292680000|2021-10-15 10:11:20|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|0
1634292840000|2021-10-15 10:14:00|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|0
1634292860000|2021-10-15 10:14:20|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|0
1634292910000|2021-10-15 10:15:10|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|0
1634293000000|2021-10-15 10:16:40|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|0
1634293010000|2021-10-15 10:16:50|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|0
1634293100000|2021-10-15 10:18:20|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|0
1634293110000|2021-10-15 10:18:30|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|0
1634293160000|2021-10-15 10:19:20|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|0
1634293190000|2021-10-15 10:19:50|11493.26|11493.26|11491.33|11491.33|11493.26|11493.26|11491.33|11491.33|0
1634293200000|2021-10-15 10:20:00|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|0
1634293220000|2021-10-15 10:20:20|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1634293280000|2021-10-15 10:21:20|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1634293300000|2021-10-15 10:21:40|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1634293330000|2021-10-15 10:22:10|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|0
1634293380000|2021-10-15 10:23:00|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|0
1634293390000|2021-10-15 10:23:10|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|0
1634293440000|2021-10-15 10:24:00|11497.48|11497.48|11498.21|11498.21|11498.21|11498.21|11497.48|11497.48|0
1634293460000|2021-10-15 10:24:20|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|0
1634293470000|2021-10-15 10:24:30|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|0
1634293500000|2021-10-15 10:25:00|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|0
1634293570000|2021-10-15 10:26:10|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1634293580000|2021-10-15 10:26:20|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|0
1634293610000|2021-10-15 10:26:50|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|0
1634293620000|2021-10-15 10:27:00|11503.55|11503.55|11504.65|11504.65|11504.65|11504.65|11503.55|11503.55|0
1634293630000|2021-10-15 10:27:10|11505.76|11505.76|11508.09|11508.09|11508.09|11508.09|11505.76|11505.76|0
1634293690000|2021-10-15 10:28:10|11506.98|11506.98|11507.93|11507.93|11507.93|11507.93|11506.98|11506.98|0
1634293730000|2021-10-15 10:28:50|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|0
1634293740000|2021-10-15 10:29:00|11505.72|11505.72|11504.98|11504.98|11505.72|11505.72|11504.98|11504.98|0
1634293810000|2021-10-15 10:30:10|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|0
1634293840000|2021-10-15 10:30:40|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|0
1634293850000|2021-10-15 10:30:50|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|0
1634293860000|2021-10-15 10:31:00|11502.91|11502.91|11499.89|11499.89|11502.91|11502.91|11499.89|11499.89|0
1634293930000|2021-10-15 10:32:10|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|0
1634293980000|2021-10-15 10:33:00|11494.46|11494.46|11494.17|11494.17|11494.46|11494.46|11494.17|11494.17|0
1634293990000|2021-10-15 10:33:10|11493.58|11493.58|11495.96|11495.96|11495.96|11495.96|11493.58|11493.58|0
1634294000000|2021-10-15 10:33:20|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|0
1634294030000|2021-10-15 10:33:50|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|0
1634294040000|2021-10-15 10:34:00|11497.68|11497.68|11501.35|11501.35|11501.35|11501.35|11497.68|11497.68|0
1634294050000|2021-10-15 10:34:10|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|0
1634294060000|2021-10-15 10:34:20|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|0
1634294070000|2021-10-15 10:34:30|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|0
1634294080000|2021-10-15 10:34:40|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|0
1634294140000|2021-10-15 10:35:40|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|0
1634294160000|2021-10-15 10:36:00|11497.42|11497.42|11495.35|11495.35|11497.9|11497.9|11494.88|11494.88|0
1634294240000|2021-10-15 10:37:20|11497.42|11497.42|11495.21|11495.21|11497.42|11497.42|11495.21|11495.21|0
1634294280000|2021-10-15 10:38:00|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|0
1634294380000|2021-10-15 10:39:40|11493.73|11493.73|11492.14|11492.14|11493.73|11493.73|11492.14|11492.14|0
1634294410000|2021-10-15 10:40:10|11491.66|11491.66|11491.06|11491.06|11491.66|11491.66|11491.06|11491.06|0
1634294420000|2021-10-15 10:40:20|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|0
1634294490000|2021-10-15 10:41:30|11489.36|11489.36|11487.77|11487.77|11489.36|11489.36|11487.77|11487.77|0
1634294510000|2021-10-15 10:41:50|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|0
1634294520000|2021-10-15 10:42:00|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|11486.56|0
1634294540000|2021-10-15 10:42:20|11488.15|11488.15|11487.68|11487.68|11488.15|11488.15|11487.68|11487.68|0
1634294620000|2021-10-15 10:43:40|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|11487.08|0
1634294630000|2021-10-15 10:43:50|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|0
1634294650000|2021-10-15 10:44:10|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1634294680000|2021-10-15 10:44:40|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|0
1634294760000|2021-10-15 10:46:00|11489.31|11489.31|11489.78|11489.78|11489.78|11489.78|11489.31|11489.31|0
1634294790000|2021-10-15 10:46:30|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|11491.38|0
1634294800000|2021-10-15 10:46:40|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|0
1634294880000|2021-10-15 10:48:00|11490.26|11490.26|11488.48|11488.48|11490.26|11490.26|11488.48|11488.48|0
1634294900000|2021-10-15 10:48:20|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|0
1634294910000|2021-10-15 10:48:30|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|0
1634294920000|2021-10-15 10:48:40|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1634295010000|2021-10-15 10:50:10|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|0
1634295060000|2021-10-15 10:51:00|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1634295110000|2021-10-15 10:51:50|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|0
1634295230000|2021-10-15 10:53:50|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|0
1634295270000|2021-10-15 10:54:30|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|0
1634295280000|2021-10-15 10:54:40|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|0
1634295320000|2021-10-15 10:55:20|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|0
1634295330000|2021-10-15 10:55:30|11492.43|11492.43|11493.38|11493.38|11493.38|11493.38|11492.43|11492.43|0
1634295500000|2021-10-15 10:58:20|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|0
1634295560000|2021-10-15 10:59:20|11493.09|11493.09|11493.83|11493.83|11494.56|11494.56|11493.09|11493.09|0
1634295590000|2021-10-15 10:59:50|11492.72|11492.72|11491.77|11491.77|11492.72|11492.72|11491.77|11491.77|0
1634295630000|2021-10-15 11:00:30|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1634295640000|2021-10-15 11:00:40|11493.84|11493.84|11494.95|11494.95|11494.95|11494.95|11493.84|11493.84|0
1634295740000|2021-10-15 11:02:20|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|0
1634295760000|2021-10-15 11:02:40|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|0
1634295800000|2021-10-15 11:03:20|11492.72|11492.72|11491.99|11491.99|11492.72|11492.72|11491.99|11491.99|0
1634295810000|2021-10-15 11:03:30|11490.88|11490.88|11490.15|11490.15|11490.88|11490.88|11490.15|11490.15|0
1634295900000|2021-10-15 11:05:00|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1634295930000|2021-10-15 11:05:30|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|0
1634295950000|2021-10-15 11:05:50|11487.15|11487.15|11485.24|11485.24|11487.15|11487.15|11485.24|11485.24|0
1634295960000|2021-10-15 11:06:00|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|0
1634296050000|2021-10-15 11:07:30|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|0
1634296100000|2021-10-15 11:08:20|11485.72|11485.72|11485.43|11485.43|11485.72|11485.72|11485.43|11485.43|0
1634296130000|2021-10-15 11:08:50|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|0
1634296160000|2021-10-15 11:09:20|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|0
1634296170000|2021-10-15 11:09:30|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1634296230000|2021-10-15 11:10:30|11480.44|11480.44|11479.7|11479.7|11480.44|11480.44|11479.7|11479.7|0
1634296240000|2021-10-15 11:10:40|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|0
1634296330000|2021-10-15 11:12:10|11481.77|11481.77|11481.77|11481.77|11481.77|11481.77|11481.77|11481.77|0
1634296360000|2021-10-15 11:12:40|11482.51|11482.51|11482.51|11482.51|11482.51|11482.51|11482.51|11482.51|0
1634296720000|2021-10-15 11:18:40|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1634296740000|2021-10-15 11:19:00|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|0
1634296780000|2021-10-15 11:19:40|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|0
1634296860000|2021-10-15 11:21:00|11478.74|11478.74|11478.74|11478.74|11478.74|11478.74|11478.74|11478.74|0
1634296870000|2021-10-15 11:21:10|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|0
1634296900000|2021-10-15 11:21:40|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|0
1634296910000|2021-10-15 11:21:50|11482.65|11482.65|11484.73|11484.73|11484.73|11484.73|11482.65|11482.65|0
1634296940000|2021-10-15 11:22:20|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|0
1634296990000|2021-10-15 11:23:10|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|0
1634297000000|2021-10-15 11:23:20|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|0
1634297030000|2021-10-15 11:23:50|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1634297150000|2021-10-15 11:25:50|11482.68|11482.68|11482.21|11482.21|11482.68|11482.68|11482.21|11482.21|0
1634297180000|2021-10-15 11:26:20|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|0
1634297200000|2021-10-15 11:26:40|11481.39|11481.39|11481.86|11481.86|11481.86|11481.86|11481.39|11481.39|0
1634297240000|2021-10-15 11:27:20|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|0
1634297250000|2021-10-15 11:27:30|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|0
1634297300000|2021-10-15 11:28:20|11481.09|11481.09|11481.09|11481.09|11481.09|11481.09|11481.09|11481.09|0
1634297370000|2021-10-15 11:29:30|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|11481.57|0
1634297390000|2021-10-15 11:29:50|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|0
1634297400000|2021-10-15 11:30:00|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|0
1634297480000|2021-10-15 11:31:20|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|11481.15|0
1634297500000|2021-10-15 11:31:40|11479.55|11479.55|11480.13|11480.13|11480.13|11480.13|11479.55|11479.55|0
1634297540000|2021-10-15 11:32:20|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|0
1634297580000|2021-10-15 11:33:00|11478.05|11478.05|11475.35|11475.35|11478.05|11478.05|11475.35|11475.35|0
1634297590000|2021-10-15 11:33:10|11474.78|11474.78|11473.21|11473.21|11474.78|11474.78|11472.92|11472.92|0
1634297610000|2021-10-15 11:33:30|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|0
1634297650000|2021-10-15 11:34:10|11472.26|11472.26|11472.84|11472.84|11472.84|11472.84|11472.26|11472.26|0
1634297780000|2021-10-15 11:36:20|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1634297820000|2021-10-15 11:37:00|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|0
1634297840000|2021-10-15 11:37:20|11472.75|11472.75|11469.55|11469.55|11472.75|11472.75|11469.55|11469.55|0
1634297850000|2021-10-15 11:37:30|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|0
1634297890000|2021-10-15 11:38:10|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|0
1634297990000|2021-10-15 11:39:50|11466.53|11466.53|11467.01|11467.01|11467.01|11467.01|11466.53|11466.53|0
1634298000000|2021-10-15 11:40:00|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|0
1634298030000|2021-10-15 11:40:30|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|11467.01|0
1634298040000|2021-10-15 11:40:40|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|0
1634298160000|2021-10-15 11:42:40|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|0
1634298230000|2021-10-15 11:43:50|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|0
1634298330000|2021-10-15 11:45:30|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|0
1634298350000|2021-10-15 11:45:50|11473|11473|11474.11|11474.11|11474.11|11474.11|11473|11473|0
1634298440000|2021-10-15 11:47:20|11473|11473|11473|11473|11473|11473|11473|11473|0
1634298460000|2021-10-15 11:47:40|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|0
1634298470000|2021-10-15 11:47:50|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1634298490000|2021-10-15 11:48:10|11473.7|11473.7|11473.7|11473.7|11473.7|11473.7|11473.7|11473.7|0
1634298520000|2021-10-15 11:48:40|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|0
1634298570000|2021-10-15 11:49:30|11470.71|11470.71|11469.28|11469.28|11470.71|11470.71|11469.28|11469.28|0
1634298750000|2021-10-15 11:52:30|11471.45|11471.45|11474.63|11474.63|11474.63|11474.63|11471.45|11471.45|0
1634298770000|2021-10-15 11:52:50|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|0
1634298780000|2021-10-15 11:53:00|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|0
1634298800000|2021-10-15 11:53:20|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|0
1634298860000|2021-10-15 11:54:20|11473.19|11473.19|11473.19|11473.19|11473.19|11473.19|11473.19|11473.19|0
1634298890000|2021-10-15 11:54:50|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|0
1634298910000|2021-10-15 11:55:10|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|0
1634298980000|2021-10-15 11:56:20|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|0
1634299060000|2021-10-15 11:57:40|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1634299110000|2021-10-15 11:58:30|11477.75|11477.75|11476.64|11476.64|11477.75|11477.75|11476.64|11476.64|0
1634299190000|2021-10-15 11:59:50|11477.24|11477.24|11477.83|11477.83|11477.83|11477.83|11477.24|11477.24|0
1634299220000|2021-10-15 12:00:20|11475.76|11475.76|11474.17|11474.17|11475.76|11475.76|11474.17|11474.17|0
1634299460000|2021-10-15 12:04:20|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|11473.69|0
1634299500000|2021-10-15 12:05:00|11470.5|11470.5|11469.64|11469.64|11470.5|11470.5|11469.64|11469.64|0
1634299560000|2021-10-15 12:06:00|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|0
1634299570000|2021-10-15 12:06:10|11469.64|11469.64|11469.92|11469.92|11469.92|11469.92|11469.64|11469.64|0
1634299590000|2021-10-15 12:06:30|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|0
1634299640000|2021-10-15 12:07:20|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|0
1634299650000|2021-10-15 12:07:30|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|0
1634299680000|2021-10-15 12:08:00|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|0
1634299740000|2021-10-15 12:09:00|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|0
1634299770000|2021-10-15 12:09:30|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|11461.69|0
1634299800000|2021-10-15 12:10:00|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|0
1634299820000|2021-10-15 12:10:20|11463.27|11463.27|11464.87|11464.87|11464.87|11464.87|11463.27|11463.27|0
1634299940000|2021-10-15 12:12:20|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.29|11463.29|0
1634300040000|2021-10-15 12:14:00|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|0
1634300070000|2021-10-15 12:14:30|11461.06|11461.06|11461.06|11461.06|11461.06|11461.06|11461.06|11461.06|0
1634300210000|2021-10-15 12:16:50|11462.65|11462.65|11464.25|11464.25|11464.25|11464.25|11462.65|11462.65|0
1634300220000|2021-10-15 12:17:00|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1634300280000|2021-10-15 12:18:00|11465.83|11465.83|11465.83|11465.83|11465.83|11465.83|11465.83|11465.83|0
1634300330000|2021-10-15 12:18:50|11465.24|11465.24|11465.83|11465.83|11465.83|11465.83|11465.24|11465.24|0
1634300340000|2021-10-15 12:19:00|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1634300360000|2021-10-15 12:19:20|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|0
1634300380000|2021-10-15 12:19:40|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|11464.36|0
1634300440000|2021-10-15 12:20:40|11464.95|11464.95|11464.95|11464.95|11464.95|11464.95|11464.95|11464.95|0
1634300460000|2021-10-15 12:21:00|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|0
1634300470000|2021-10-15 12:21:10|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|11462.4|0
1634300480000|2021-10-15 12:21:20|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|0
1634300540000|2021-10-15 12:22:20|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1634300560000|2021-10-15 12:22:40|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|11460.69|0
1634300610000|2021-10-15 12:23:30|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1634300620000|2021-10-15 12:23:40|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|0
1634300730000|2021-10-15 12:25:30|11461.36|11461.36|11463.43|11463.43|11463.43|11463.43|11461.36|11461.36|0
1634300740000|2021-10-15 12:25:40|11464.38|11464.38|11465.97|11465.97|11465.97|11465.97|11464.38|11464.38|0
1634300750000|2021-10-15 12:25:50|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|0
1634300760000|2021-10-15 12:26:00|11463.78|11463.78|11463.31|11463.31|11463.78|11463.78|11463.31|11463.31|0
1634300900000|2021-10-15 12:28:20|11459.83|11459.83|11459.83|11459.83|11459.83|11459.83|11459.83|11459.83|0
1634300980000|2021-10-15 12:29:40|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|11458.72|0
1634300990000|2021-10-15 12:29:50|11457.13|11457.13|11458.72|11458.72|11458.72|11458.72|11457.13|11457.13|0
1634301040000|2021-10-15 12:30:40|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|0
1634301060000|2021-10-15 12:31:00|11457.55|11457.55|11453.76|11453.76|11457.55|11457.55|11453.76|11453.76|0
1634301120000|2021-10-15 12:32:00|11453.03|11453.03|11452.3|11452.3|11453.03|11453.03|11452.3|11452.3|0
1634301130000|2021-10-15 12:32:10|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|0
1634301140000|2021-10-15 12:32:20|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|0
1634301160000|2021-10-15 12:32:40|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|0
1634301190000|2021-10-15 12:33:10|11449.97|11449.97|11449.49|11449.49|11449.97|11449.97|11449.02|11449.02|0
1634301210000|2021-10-15 12:33:30|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|0
1634301230000|2021-10-15 12:33:50|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|0
1634301360000|2021-10-15 12:36:00|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|11449.98|0
1634301370000|2021-10-15 12:36:10|11450.46|11450.46|11452.05|11452.05|11452.05|11452.05|11450.46|11450.46|0
1634301440000|2021-10-15 12:37:20|11453.65|11453.65|11454.95|11454.95|11454.95|11454.95|11453.07|11453.07|0
1634301450000|2021-10-15 12:37:30|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|0
1634301470000|2021-10-15 12:37:50|11457.03|11457.03|11457.03|11457.03|11457.03|11457.03|11457.03|11457.03|0
1634301480000|2021-10-15 12:38:00|11458.62|11458.62|11457.03|11457.03|11458.62|11458.62|11457.03|11457.03|0
1634301560000|2021-10-15 12:39:20|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|0
1634301620000|2021-10-15 12:40:20|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|0
1634301740000|2021-10-15 12:42:20|11457|11457|11457|11457|11457|11457|11457|11457|0
1634301770000|2021-10-15 12:42:50|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|0
1634301910000|2021-10-15 12:45:10|11453.8|11453.8|11453.8|11453.8|11453.8|11453.8|11453.8|11453.8|0
1634301930000|2021-10-15 12:45:30|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|0
1634301960000|2021-10-15 12:46:00|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|0
1634301970000|2021-10-15 12:46:10|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|0
1634302000000|2021-10-15 12:46:40|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1634302020000|2021-10-15 12:47:00|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|0
1634302030000|2021-10-15 12:47:10|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|0
1634302040000|2021-10-15 12:47:20|11450.52|11450.52|11451|11451|11451|11451|11450.52|11450.52|0
1634302050000|2021-10-15 12:47:30|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|11452.59|0
1634302090000|2021-10-15 12:48:10|11455.79|11455.79|11455.79|11455.79|11455.79|11455.79|11455.79|11455.79|0
1634302100000|2021-10-15 12:48:20|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|0
1634302120000|2021-10-15 12:48:40|11456.42|11456.42|11456.42|11456.42|11456.42|11456.42|11456.42|11456.42|0
1634302180000|2021-10-15 12:49:40|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|0
1634302190000|2021-10-15 12:49:50|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|0
1634302250000|2021-10-15 12:50:50|11455.31|11455.31|11455.31|11455.31|11455.31|11455.31|11455.31|11455.31|0
1634302270000|2021-10-15 12:51:10|11454.19|11454.19|11454.19|11454.19|11454.19|11454.19|11454.19|11454.19|0
1634302320000|2021-10-15 12:52:00|11451|11451|11447.23|11447.23|11451|11451|11447.23|11447.23|0
1634302330000|2021-10-15 12:52:10|11445.81|11445.81|11445.07|11445.07|11445.81|11445.81|11445.07|11445.07|0
1634302360000|2021-10-15 12:52:40|11444.34|11444.34|11444.34|11444.34|11444.34|11444.34|11444.34|11444.34|0
1634302380000|2021-10-15 12:53:00|11442.74|11442.74|11445.93|11445.93|11445.93|11445.93|11442.74|11442.74|0
1634302410000|2021-10-15 12:53:30|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|0
1634302480000|2021-10-15 12:54:40|11448.01|11448.01|11448.01|11448.01|11448.01|11448.01|11446.41|11446.41|0
1634302500000|2021-10-15 12:55:00|11446.41|11446.41|11445.3|11445.3|11446.41|11446.41|11445.3|11445.3|0
1634302510000|2021-10-15 12:55:10|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|0
1634302560000|2021-10-15 12:56:00|11443.72|11443.72|11444.83|11444.83|11444.83|11444.83|11443.72|11443.72|0
1634302590000|2021-10-15 12:56:30|11443.23|11443.23|11442.94|11442.94|11443.23|11443.23|11442.94|11442.94|0
1634302610000|2021-10-15 12:56:50|11444.54|11444.54|11443.8|11443.8|11444.54|11444.54|11443.8|11443.8|0
1634302640000|2021-10-15 12:57:20|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|11444.28|0
1634302700000|2021-10-15 12:58:20|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|11442.68|0
1634302740000|2021-10-15 12:59:00|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|0
1634302770000|2021-10-15 12:59:30|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|0
1634302790000|2021-10-15 12:59:50|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|0
1634302800000|2021-10-15 13:00:00|11443.27|11443.27|11447.57|11447.57|11447.57|11447.57|11443.27|11443.27|0
1634302830000|2021-10-15 13:00:30|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|0
1634302840000|2021-10-15 13:00:40|11447.08|11447.08|11447.08|11447.08|11447.08|11447.08|11447.08|11447.08|0
1634302850000|2021-10-15 13:00:50|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|0
1634302880000|2021-10-15 13:01:20|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|0
1634302900000|2021-10-15 13:01:40|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1634302910000|2021-10-15 13:01:50|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|0
1634302920000|2021-10-15 13:02:00|11450.73|11450.73|11451.32|11451.32|11451.32|11451.32|11450.73|11450.73|0
1634303030000|2021-10-15 13:03:50|11451.03|11451.03|11452.92|11452.92|11452.92|11452.92|11451.03|11451.03|0
1634303040000|2021-10-15 13:04:00|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|0
1634303060000|2021-10-15 13:04:20|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|11452.92|0
1634303080000|2021-10-15 13:04:40|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|11451.8|0
1634303090000|2021-10-15 13:04:50|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|0
1634303150000|2021-10-15 13:05:50|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|0
1634303240000|2021-10-15 13:07:20|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|11448.61|0
1634303270000|2021-10-15 13:07:50|11448.13|11448.13|11448.61|11448.61|11448.61|11448.61|11448.13|11448.13|0
1634303320000|2021-10-15 13:08:40|11448.13|11448.13|11448.13|11448.13|11448.13|11448.13|11448.13|11448.13|0
1634303350000|2021-10-15 13:09:10|11447.54|11447.54|11447.54|11447.54|11448.13|11448.13|11447.54|11447.54|0
1634303370000|2021-10-15 13:09:30|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|0
1634303390000|2021-10-15 13:09:50|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|11446.9|0
1634303450000|2021-10-15 13:10:50|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|11445.3|0
1634303500000|2021-10-15 13:11:40|11445.78|11445.78|11445.78|11445.78|11445.78|11445.78|11445.78|11445.78|0
1634303530000|2021-10-15 13:12:10|11447.37|11447.37|11446.9|11446.9|11447.37|11447.37|11446.9|11446.9|0
1634303580000|2021-10-15 13:13:00|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|0
1634303600000|2021-10-15 13:13:20|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|0
1634303610000|2021-10-15 13:13:30|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|11447.37|0
1634303620000|2021-10-15 13:13:40|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|0
1634303630000|2021-10-15 13:13:50|11448.58|11448.58|11449.06|11449.06|11449.06|11449.06|11448.58|11448.58|0
1634303680000|2021-10-15 13:14:40|11447.91|11447.91|11447.43|11447.43|11447.91|11447.91|11447.43|11447.43|0
1634303720000|2021-10-15 13:15:20|11447.14|11447.14|11447.74|11447.74|11447.74|11447.74|11447.14|11447.14|0
1634303730000|2021-10-15 13:15:30|11446.14|11446.14|11442.95|11442.95|11446.14|11446.14|11442.95|11442.95|0
1634303810000|2021-10-15 13:16:50|11442.47|11442.47|11442.95|11442.95|11442.95|11442.95|11442.47|11442.47|0
1634303840000|2021-10-15 13:17:20|11444.55|11444.55|11444.55|11444.55|11444.55|11444.55|11444.55|11444.55|0
1634303860000|2021-10-15 13:17:40|11444.83|11444.83|11445.12|11445.12|11445.12|11445.12|11444.83|11444.83|0
1634303930000|2021-10-15 13:18:50|11446.72|11446.72|11446.72|11446.72|11448.31|11448.31|11446.72|11446.72|0
1634303940000|2021-10-15 13:19:00|11447.83|11447.83|11446.23|11446.23|11447.83|11447.83|11446.23|11446.23|0
1634303950000|2021-10-15 13:19:10|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1634304000000|2021-10-15 13:20:00|11446.86|11446.86|11445.27|11445.27|11446.86|11446.86|11445.27|11445.27|0
1634304040000|2021-10-15 13:20:40|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|0
1634304080000|2021-10-15 13:21:20|11447.34|11447.34|11448.93|11448.93|11448.93|11448.93|11447.34|11447.34|0
1634304090000|2021-10-15 13:21:30|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1634304100000|2021-10-15 13:21:40|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|11449.57|0
1634304150000|2021-10-15 13:22:30|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|0
1634304160000|2021-10-15 13:22:40|11452.76|11452.76|11452.76|11452.76|11452.76|11452.76|11452.76|11452.76|0
1634304180000|2021-10-15 13:23:00|11452.17|11452.17|11450.85|11450.85|11452.69|11452.69|11450.85|11450.85|0
1634304230000|2021-10-15 13:23:50|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|0
1634304240000|2021-10-15 13:24:00|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|0
1634304260000|2021-10-15 13:24:20|11450.28|11450.28|11448.11|11448.11|11450.28|11450.28|11448.11|11448.11|0
1634304300000|2021-10-15 13:25:00|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|0
1634304330000|2021-10-15 13:25:30|11450.82|11450.82|11450.82|11450.82|11450.82|11450.82|11450.82|11450.82|0
1634304340000|2021-10-15 13:25:40|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|0
1634304350000|2021-10-15 13:25:50|11452.7|11452.7|11451.11|11451.11|11452.7|11452.7|11451.11|11451.11|0
1634304430000|2021-10-15 13:27:10|11452.7|11452.7|11452.7|11452.7|11452.7|11452.7|11452.7|11452.7|0
1634304480000|2021-10-15 13:28:00|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|0
1634304510000|2021-10-15 13:28:30|11455.25|11455.25|11457.61|11457.61|11457.61|11457.61|11455.25|11455.25|0
1634304520000|2021-10-15 13:28:40|11458.72|11458.72|11459|11459|11459|11459|11458.72|11458.72|0
1634304530000|2021-10-15 13:28:50|11458.53|11458.53|11459|11459|11459|11459|11458.53|11458.53|0
1634304540000|2021-10-15 13:29:00|11460.6|11460.6|11461.21|11461.21|11461.21|11461.21|11459|11459|0
1634304550000|2021-10-15 13:29:10|11459.61|11459.61|11461.21|11461.21|11461.21|11461.21|11459.61|11459.61|0
1634304570000|2021-10-15 13:29:30|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1634304600000|2021-10-15 13:30:00|11461.21|11461.21|11462.45|11462.45|11462.45|11462.45|11461.21|11461.21|0
1634304620000|2021-10-15 13:30:20|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|0
1634304640000|2021-10-15 13:30:40|11460.56|11460.56|11460.27|11460.27|11460.56|11460.56|11460.27|11460.27|0
1634304660000|2021-10-15 13:31:00|11458.68|11458.68|11457.15|11457.15|11458.68|11458.68|11457.15|11457.15|0
1634304670000|2021-10-15 13:31:10|11456.86|11456.86|11450.75|11450.75|11456.86|11456.86|11450.75|11450.75|0
1634304680000|2021-10-15 13:31:20|11449.15|11449.15|11452.82|11452.82|11452.82|11452.82|11449.15|11449.15|0
1634304700000|2021-10-15 13:31:40|11453.3|11453.3|11453.3|11453.3|11453.3|11453.3|11453.3|11453.3|0
1634304710000|2021-10-15 13:31:50|11453.58|11453.58|11455.18|11455.18|11455.18|11455.18|11453.58|11453.58|0
1634304730000|2021-10-15 13:32:10|11456.77|11456.77|11457.25|11457.25|11457.25|11457.25|11456.77|11456.77|0
1634304740000|2021-10-15 13:32:20|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|0
1634304750000|2021-10-15 13:32:30|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|0
1634304770000|2021-10-15 13:32:50|11455.65|11455.65|11454.06|11454.06|11455.65|11455.65|11452.46|11452.46|0
1634304790000|2021-10-15 13:33:10|11455.65|11455.65|11457.25|11457.25|11457.25|11457.25|11455.65|11455.65|0
1634304820000|2021-10-15 13:33:40|11455.65|11455.65|11455.18|11455.18|11455.65|11455.65|11455.18|11455.18|0
1634304830000|2021-10-15 13:33:50|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|0
1634304840000|2021-10-15 13:34:00|11454.23|11454.23|11452.63|11452.63|11454.23|11454.23|11452.63|11452.63|0
1634304850000|2021-10-15 13:34:10|11453.11|11453.11|11449.92|11449.92|11453.11|11453.11|11449.92|11449.92|0
1634304860000|2021-10-15 13:34:20|11447.84|11447.84|11448.58|11448.58|11449.44|11449.44|11447.84|11447.84|0
1634304880000|2021-10-15 13:34:40|11449.15|11449.15|11449.15|11449.15|11449.15|11449.15|11449.15|11449.15|0
1634304900000|2021-10-15 13:35:00|11453.94|11453.94|11454.23|11454.23|11454.23|11454.23|11453.94|11453.94|0
1634304920000|2021-10-15 13:35:20|11455.18|11455.18|11458.37|11458.37|11458.37|11458.37|11455.18|11455.18|0
1634304930000|2021-10-15 13:35:30|11457.89|11457.89|11451.51|11451.51|11457.89|11457.89|11451.51|11451.51|0
1634304980000|2021-10-15 13:36:20|11451.04|11451.04|11450.01|11450.01|11451.04|11451.04|11450.01|11450.01|0
1634305010000|2021-10-15 13:36:50|11448.42|11448.42|11445.87|11445.87|11448.42|11448.42|11445.87|11445.87|0
1634305040000|2021-10-15 13:37:20|11444.28|11444.28|11445.87|11445.87|11445.87|11445.87|11444.28|11444.28|0
1634305050000|2021-10-15 13:37:30|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|11446.35|0
1634305100000|2021-10-15 13:38:20|11449.54|11449.54|11451.13|11451.13|11451.13|11451.13|11449.54|11449.54|0
1634305130000|2021-10-15 13:38:50|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|11450.5|0
1634305140000|2021-10-15 13:39:00|11451.09|11451.09|11451.69|11451.69|11451.69|11451.69|11451.09|11451.09|0
1634305190000|2021-10-15 13:39:50|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|0
1634305200000|2021-10-15 13:40:00|11449.45|11449.45|11449.45|11449.45|11451.04|11451.04|11449.45|11449.45|0
1634305210000|2021-10-15 13:40:10|11451.04|11451.04|11453.28|11453.28|11453.28|11453.28|11451.04|11451.04|0
1634305260000|2021-10-15 13:41:00|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|0
1634305270000|2021-10-15 13:41:10|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|0
1634305280000|2021-10-15 13:41:20|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|0
1634305310000|2021-10-15 13:41:50|11451.62|11451.62|11448.92|11448.92|11451.62|11451.62|11447.32|11447.32|0
1634305320000|2021-10-15 13:42:00|11448.34|11448.34|11446.75|11446.75|11448.34|11448.34|11446.75|11446.75|0
1634305330000|2021-10-15 13:42:10|11448.34|11448.34|11449.94|11449.94|11449.94|11449.94|11448.34|11448.34|0
1634305370000|2021-10-15 13:42:50|11446.75|11446.75|11445.15|11445.15|11446.75|11446.75|11445.15|11445.15|0
1634305380000|2021-10-15 13:43:00|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|0
1634305390000|2021-10-15 13:43:10|11443.27|11443.27|11446.17|11446.17|11446.75|11446.75|11443.27|11443.27|0
1634305410000|2021-10-15 13:43:30|11447.77|11447.77|11450.42|11450.42|11450.42|11450.42|11447.77|11447.77|0
1634305430000|2021-10-15 13:43:50|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|11449.94|0
1634305490000|2021-10-15 13:44:50|11450.53|11450.53|11451.01|11451.01|11451.01|11451.01|11448.94|11448.94|0
1634305590000|2021-10-15 13:46:30|11450.72|11450.72|11450.25|11450.25|11450.72|11450.72|11450.25|11450.25|0
1634305600000|2021-10-15 13:46:40|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|0
1634305610000|2021-10-15 13:46:50|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|0
1634305640000|2021-10-15 13:47:20|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|0
1634305660000|2021-10-15 13:47:40|11450.25|11450.25|11450.25|11450.25|11450.25|11450.25|11450.25|11450.25|0
1634305670000|2021-10-15 13:47:50|11451.84|11451.84|11452.32|11452.32|11452.32|11452.32|11451.84|11451.84|0
1634305680000|2021-10-15 13:48:00|11452.61|11452.61|11454.49|11454.49|11454.49|11454.49|11452.61|11452.61|0
1634305710000|2021-10-15 13:48:30|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|0
1634305730000|2021-10-15 13:48:50|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|0
1634305750000|2021-10-15 13:49:10|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|0
1634305770000|2021-10-15 13:49:30|11451.62|11451.62|11450.41|11450.41|11451.62|11451.62|11450.41|11450.41|0
1634305780000|2021-10-15 13:49:40|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1634305800000|2021-10-15 13:50:00|11449.2|11449.2|11449.68|11449.68|11449.68|11449.68|11449.2|11449.2|0
1634305810000|2021-10-15 13:50:10|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|0
1634305820000|2021-10-15 13:50:20|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|0
1634305890000|2021-10-15 13:51:30|11452.29|11452.29|11451.56|11451.56|11452.29|11452.29|11451.56|11451.56|0
1634305900000|2021-10-15 13:51:40|11451.09|11451.09|11449.49|11449.49|11451.09|11451.09|11449.49|11449.49|0
1634305960000|2021-10-15 13:52:40|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|0
1634306080000|2021-10-15 13:54:40|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|0
1634306090000|2021-10-15 13:54:50|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|11452.04|0
1634306160000|2021-10-15 13:56:00|11452.77|11452.77|11452.77|11452.77|11452.77|11452.77|11452.77|11452.77|0
1634306170000|2021-10-15 13:56:10|11453.25|11453.25|11453.98|11453.98|11453.98|11453.98|11453.25|11453.25|0
1634306180000|2021-10-15 13:56:20|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|0
1634306190000|2021-10-15 13:56:30|11455.38|11455.38|11455.38|11455.38|11455.38|11455.38|11455.38|11455.38|0
1634306220000|2021-10-15 13:57:00|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|0
1634306230000|2021-10-15 13:57:10|11455.85|11455.85|11455.85|11455.85|11455.85|11455.85|11455.85|11455.85|0
1634306240000|2021-10-15 13:57:20|11455.37|11455.37|11455.37|11455.37|11455.37|11455.37|11453.78|11453.78|0
1634306250000|2021-10-15 13:57:30|11452.18|11452.18|11450.59|11450.59|11452.18|11452.18|11450.59|11450.59|0
1634306280000|2021-10-15 13:58:00|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|0
1634306340000|2021-10-15 13:59:00|11454.51|11454.51|11456.11|11456.11|11456.11|11456.11|11454.51|11454.51|0
1634306350000|2021-10-15 13:59:10|11455|11455|11455|11455|11455|11455|11455|11455|0
1634306360000|2021-10-15 13:59:20|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|0
1634306370000|2021-10-15 13:59:30|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|0
1634306390000|2021-10-15 13:59:50|11452.19|11452.19|11451.62|11451.62|11452.19|11452.19|11451.62|11451.62|0
1634306400000|2021-10-15 14:00:00|11452.35|11452.35|11451.23|11451.23|11452.35|11452.35|11451.23|11451.23|0
1634306440000|2021-10-15 14:00:40|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|0
1634306460000|2021-10-15 14:01:00|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1634306470000|2021-10-15 14:01:10|11452.11|11452.11|11453.27|11453.27|11453.27|11453.27|11452.11|11452.11|0
1634306500000|2021-10-15 14:01:40|11452.79|11452.79|11452.79|11452.79|11452.79|11452.79|11452.79|11452.79|0
1634306520000|2021-10-15 14:02:00|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|0
1634306550000|2021-10-15 14:02:30|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|0
1634306570000|2021-10-15 14:02:50|11452.78|11452.78|11455.01|11455.01|11455.01|11455.01|11452.78|11452.78|0
1634306590000|2021-10-15 14:03:10|11454.54|11454.54|11454.54|11454.54|11454.54|11454.54|11454.54|11454.54|0
1634306610000|2021-10-15 14:03:30|11453.96|11453.96|11452.37|11452.37|11453.96|11453.96|11452.37|11452.37|0
1634306620000|2021-10-15 14:03:40|11451.89|11451.89|11450.89|11450.89|11453.08|11453.08|11449.89|11449.89|0
1634306630000|2021-10-15 14:03:50|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|0
1634306640000|2021-10-15 14:04:00|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|0
1634306660000|2021-10-15 14:04:20|11454.68|11454.68|11454.68|11454.68|11454.68|11454.68|11454.68|11454.68|0
1634306670000|2021-10-15 14:04:30|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1634306680000|2021-10-15 14:04:40|11455.73|11455.73|11457.32|11457.32|11457.32|11457.32|11455.73|11455.73|0
1634306690000|2021-10-15 14:04:50|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|0
1634306710000|2021-10-15 14:05:10|11459.18|11459.18|11458.06|11458.06|11459.18|11459.18|11458.06|11458.06|0
1634306740000|2021-10-15 14:05:40|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|0
1634306780000|2021-10-15 14:06:20|11461.25|11461.25|11461.25|11461.25|11461.25|11461.25|11461.25|11461.25|0
1634306790000|2021-10-15 14:06:30|11461.72|11461.72|11461.25|11461.25|11461.72|11461.72|11461.25|11461.25|0
1634306800000|2021-10-15 14:06:40|11464.44|11464.44|11465.65|11465.65|11465.65|11465.65|11464.44|11464.44|0
1634306830000|2021-10-15 14:07:10|11466.76|11466.76|11467.27|11467.27|11467.87|11467.87|11466.76|11466.76|0
1634306840000|2021-10-15 14:07:20|11467.75|11467.75|11473.11|11473.11|11473.4|11473.4|11467.75|11467.75|0
1634306850000|2021-10-15 14:07:30|11472|11472|11472|11472|11472|11472|11472|11472|0
1634306870000|2021-10-15 14:07:50|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|0
1634306880000|2021-10-15 14:08:00|11470.88|11470.88|11469.29|11469.29|11470.88|11470.88|11469.29|11469.29|0
1634306910000|2021-10-15 14:08:30|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|0
1634306960000|2021-10-15 14:09:20|11470.56|11470.56|11471.19|11471.19|11471.19|11471.19|11470.56|11470.56|0
1634306970000|2021-10-15 14:09:30|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|11471.83|0
1634306980000|2021-10-15 14:09:40|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1634306990000|2021-10-15 14:09:50|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|0
1634307010000|2021-10-15 14:10:10|11473.71|11473.71|11474.45|11474.45|11474.45|11474.45|11473.71|11473.71|0
1634307020000|2021-10-15 14:10:20|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|0
1634307030000|2021-10-15 14:10:30|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|0
1634307040000|2021-10-15 14:10:40|11473.72|11473.72|11475.31|11475.31|11475.31|11475.31|11473.72|11473.72|0
1634307120000|2021-10-15 14:12:00|11476.05|11476.05|11476.78|11476.78|11476.78|11476.78|11476.05|11476.05|0
1634307130000|2021-10-15 14:12:10|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|0
1634307170000|2021-10-15 14:12:50|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1634307180000|2021-10-15 14:13:00|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|0
1634307190000|2021-10-15 14:13:10|11480.92|11480.92|11482.99|11482.99|11482.99|11482.99|11480.92|11480.92|0
1634307200000|2021-10-15 14:13:20|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|0
1634307210000|2021-10-15 14:13:30|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|0
1634307230000|2021-10-15 14:13:50|11483.76|11483.76|11486.22|11486.22|11486.22|11486.22|11483.76|11483.76|0
1634307240000|2021-10-15 14:14:00|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1634307300000|2021-10-15 14:15:00|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|0
1634307350000|2021-10-15 14:15:50|11481.43|11481.43|11480.95|11480.95|11481.43|11481.43|11480.95|11480.95|0
1634307410000|2021-10-15 14:16:50|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1634307430000|2021-10-15 14:17:10|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|0
1634307500000|2021-10-15 14:18:20|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|11478.13|0
1634307560000|2021-10-15 14:19:20|11481.32|11481.32|11481.32|11481.32|11481.32|11481.32|11481.32|11481.32|0
1634307580000|2021-10-15 14:19:40|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|0
1634307590000|2021-10-15 14:19:50|11479.44|11479.44|11478.96|11478.96|11479.44|11479.44|11478.96|11478.96|0
1634307600000|2021-10-15 14:20:00|11477.37|11477.37|11476.34|11476.34|11477.37|11477.37|11476.34|11476.34|0
1634307610000|2021-10-15 14:20:10|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1634307640000|2021-10-15 14:20:40|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|0
1634307660000|2021-10-15 14:21:00|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1634307770000|2021-10-15 14:22:50|11477.49|11477.49|11477.97|11477.97|11477.97|11477.97|11477.49|11477.49|0
1634307780000|2021-10-15 14:23:00|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|0
1634307800000|2021-10-15 14:23:20|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|0
1634307820000|2021-10-15 14:23:40|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|11478.52|0
1634307840000|2021-10-15 14:24:00|11478.05|11478.05|11478.05|11478.05|11478.05|11478.05|11478.05|11478.05|0
1634307900000|2021-10-15 14:25:00|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1634307920000|2021-10-15 14:25:20|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|0
1634307940000|2021-10-15 14:25:40|11473.02|11473.02|11473.3|11473.3|11473.3|11473.3|11473.02|11473.02|0
1634307950000|2021-10-15 14:25:50|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|0
1634307960000|2021-10-15 14:26:00|11470.97|11470.97|11470.97|11470.97|11470.97|11470.97|11470.97|11470.97|0
1634308010000|2021-10-15 14:26:50|11469.38|11469.38|11468.8|11468.8|11469.38|11469.38|11468.8|11468.8|0
1634308030000|2021-10-15 14:27:10|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|0
1634308040000|2021-10-15 14:27:20|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|0
1634308060000|2021-10-15 14:27:40|11466|11466|11466|11466|11466|11466|11466|11466|0
1634308070000|2021-10-15 14:27:50|11462.81|11462.81|11461.7|11461.7|11462.81|11462.81|11461.7|11461.7|0
1634308100000|2021-10-15 14:28:20|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|0
1634308110000|2021-10-15 14:28:30|11459.63|11459.63|11458.89|11458.89|11459.63|11459.63|11458.89|11458.89|0
1634308130000|2021-10-15 14:28:50|11457.94|11457.94|11457.35|11457.35|11457.94|11457.94|11457.35|11457.35|0
1634308170000|2021-10-15 14:29:30|11456.24|11456.24|11456.24|11456.24|11456.24|11456.24|11456.24|11456.24|0
1634308230000|2021-10-15 14:30:30|11458.79|11458.79|11459.52|11459.52|11459.52|11459.52|11458.79|11458.79|0
1634308240000|2021-10-15 14:30:40|11459.81|11459.81|11460.28|11460.28|11460.28|11460.28|11459.81|11459.81|0
1634308270000|2021-10-15 14:31:10|11461.39|11461.39|11463.61|11463.61|11463.61|11463.61|11461.39|11461.39|0
1634308290000|2021-10-15 14:31:30|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|11462.01|0
1634308320000|2021-10-15 14:32:00|11462.65|11462.65|11463.28|11463.28|11463.28|11463.28|11462.65|11462.65|0
1634308330000|2021-10-15 14:32:10|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|0
1634308360000|2021-10-15 14:32:40|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|11462.46|0
1634308370000|2021-10-15 14:32:50|11464.06|11464.06|11467.24|11467.24|11467.24|11467.24|11464.06|11464.06|0
1634308380000|2021-10-15 14:33:00|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|0
1634308390000|2021-10-15 14:33:10|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|0
1634308410000|2021-10-15 14:33:30|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|0
1634308420000|2021-10-15 14:33:40|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|0
1634308450000|2021-10-15 14:34:10|11467.46|11467.46|11468.06|11468.06|11468.06|11468.06|11467.46|11467.46|0
1634308540000|2021-10-15 14:35:40|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|11469.17|0
1634308550000|2021-10-15 14:35:50|11468.58|11468.58|11468.58|11468.58|11468.58|11468.58|11468.58|11468.58|0
1634308560000|2021-10-15 14:36:00|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|11468.87|0
1634308600000|2021-10-15 14:36:40|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|0
1634308630000|2021-10-15 14:37:10|11467.75|11467.75|11468.22|11468.22|11468.22|11468.22|11467.75|11467.75|0
1634308640000|2021-10-15 14:37:20|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|0
1634308670000|2021-10-15 14:37:50|11467.46|11467.46|11465.86|11465.86|11467.46|11467.46|11465.86|11465.86|0
1634308680000|2021-10-15 14:38:00|11464.91|11464.91|11463.8|11463.8|11464.91|11464.91|11463.8|11463.8|0
1634308690000|2021-10-15 14:38:10|11462.7|11462.7|11461.59|11461.59|11462.7|11462.7|11461.59|11461.59|0
1634308700000|2021-10-15 14:38:20|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|0
1634308750000|2021-10-15 14:39:10|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|0
1634308760000|2021-10-15 14:39:20|11466.51|11466.51|11466.22|11466.22|11466.51|11466.51|11466.22|11466.22|0
1634308770000|2021-10-15 14:39:30|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|0
1634308800000|2021-10-15 14:40:00|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|0
1634308810000|2021-10-15 14:40:10|11465.26|11465.26|11465.73|11465.73|11465.73|11465.73|11465.26|11465.26|0
1634308870000|2021-10-15 14:41:10|11465.16|11465.16|11464.04|11464.04|11465.16|11465.16|11464.04|11464.04|0
1634308910000|2021-10-15 14:41:50|11464.51|11464.51|11462.92|11462.92|11464.51|11464.51|11462.92|11462.92|0
1634308940000|2021-10-15 14:42:20|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|0
1634308990000|2021-10-15 14:43:10|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|0
1634309000000|2021-10-15 14:43:20|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|0
1634309010000|2021-10-15 14:43:30|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|0
1634309030000|2021-10-15 14:43:50|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|0
1634309040000|2021-10-15 14:44:00|11463.51|11463.51|11464.11|11464.11|11464.11|11464.11|11463.51|11463.51|0
1634309080000|2021-10-15 14:44:40|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|0
1634309130000|2021-10-15 14:45:30|11466.18|11466.18|11465.7|11465.7|11466.18|11466.18|11465.7|11465.7|0
1634309160000|2021-10-15 14:46:00|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|0
1634309180000|2021-10-15 14:46:20|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|0
1634309190000|2021-10-15 14:46:30|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|0
1634309200000|2021-10-15 14:46:40|11469.08|11469.08|11469.37|11469.37|11469.37|11469.37|11469.08|11469.08|0
1634309240000|2021-10-15 14:47:20|11469.85|11469.85|11469.11|11469.11|11469.85|11469.85|11469.11|11469.11|0
1634309260000|2021-10-15 14:47:40|11468.52|11468.52|11468.04|11468.04|11468.52|11468.52|11468.04|11468.04|0
1634309280000|2021-10-15 14:48:00|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|0
1634309290000|2021-10-15 14:48:10|11468.04|11468.04|11468.04|11468.04|11468.04|11468.04|11468.04|11468.04|0
1634309300000|2021-10-15 14:48:20|11467.41|11467.41|11468.04|11468.04|11468.04|11468.04|11467.41|11467.41|0
1634309340000|2021-10-15 14:49:00|11469|11469|11469|11469|11469|11469|11469|11469|0
1634309350000|2021-10-15 14:49:10|11469.47|11469.47|11469.95|11469.95|11469.95|11469.95|11469.47|11469.47|0
1634309380000|2021-10-15 14:49:40|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|0
1634309400000|2021-10-15 14:50:00|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|0
1634309420000|2021-10-15 14:50:20|11473.39|11473.39|11472.66|11472.66|11473.39|11473.39|11472.66|11472.66|0
1634309460000|2021-10-15 14:51:00|11472.95|11472.95|11474.07|11474.07|11474.07|11474.07|11472.95|11472.95|0
1634309470000|2021-10-15 14:51:10|11474.66|11474.66|11475.85|11475.85|11475.85|11475.85|11474.66|11474.66|0
1634309570000|2021-10-15 14:52:50|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|0
1634309600000|2021-10-15 14:53:20|11475.85|11475.85|11474.26|11474.26|11475.85|11475.85|11474.26|11474.26|0
1634309630000|2021-10-15 14:53:50|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|0
1634309670000|2021-10-15 14:54:30|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|0
1634309680000|2021-10-15 14:54:40|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|0
1634309690000|2021-10-15 14:54:50|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|0
1634309700000|2021-10-15 14:55:00|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|0
1634309820000|2021-10-15 14:57:00|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|0
1634309830000|2021-10-15 14:57:10|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|0
1634309840000|2021-10-15 14:57:20|11476|11476|11476|11476|11476|11476|11476|11476|0
1634309860000|2021-10-15 14:57:40|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|0
1634309890000|2021-10-15 14:58:10|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|0
1634309950000|2021-10-15 14:59:10|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|0
1634309960000|2021-10-15 14:59:20|11475.74|11475.74|11476.85|11476.85|11476.85|11476.85|11475.74|11475.74|0
1634309990000|2021-10-15 14:59:50|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|0
1634310000000|2021-10-15 15:00:00|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|0
1634310010000|2021-10-15 15:00:10|11478.65|11478.65|11478.65|11478.65|11478.65|11478.65|11478.65|11478.65|0
1634310030000|2021-10-15 15:00:30|11480.25|11480.25|11478.65|11478.65|11480.25|11480.25|11478.65|11478.65|0
1634310050000|2021-10-15 15:00:50|11479.13|11479.13|11480.24|11480.24|11480.24|11480.24|11479.13|11479.13|0
1634310090000|2021-10-15 15:01:30|11481.84|11481.84|11480.65|11480.65|11481.84|11481.84|11480.65|11480.65|0
1634310130000|2021-10-15 15:02:10|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|11480.17|0
1634310180000|2021-10-15 15:03:00|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|11479.7|0
1634310200000|2021-10-15 15:03:20|11480.33|11480.33|11479.74|11479.74|11480.33|11480.33|11479.74|11479.74|0
1634310260000|2021-10-15 15:04:20|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|0
1634310280000|2021-10-15 15:04:40|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|0
1634310320000|2021-10-15 15:05:20|11478.98|11478.98|11475.78|11475.78|11478.98|11478.98|11475.78|11475.78|0
1634310350000|2021-10-15 15:05:50|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|0
1634310370000|2021-10-15 15:06:10|11475.97|11475.97|11475.97|11475.97|11475.97|11475.97|11475.97|11475.97|0
1634310420000|2021-10-15 15:07:00|11477.57|11477.57|11477.57|11477.57|11477.57|11477.57|11477.57|11477.57|0
1634310430000|2021-10-15 15:07:10|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|0
1634310440000|2021-10-15 15:07:20|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|0
1634310480000|2021-10-15 15:08:00|11477.35|11477.35|11476.2|11476.2|11477.35|11477.35|11476.2|11476.2|0
1634310500000|2021-10-15 15:08:20|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|0
1634310520000|2021-10-15 15:08:40|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|0
1634310530000|2021-10-15 15:08:50|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|0
1634310550000|2021-10-15 15:09:10|11473.96|11473.96|11473.49|11473.49|11473.96|11473.96|11473.49|11473.49|0
1634310620000|2021-10-15 15:10:20|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|11473.01|0
1634310630000|2021-10-15 15:10:30|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|0
1634310640000|2021-10-15 15:10:40|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|0
1634310650000|2021-10-15 15:10:50|11473.97|11473.97|11475.57|11475.57|11475.57|11475.57|11473.97|11473.97|0
1634310740000|2021-10-15 15:12:20|11477.16|11477.16|11478.4|11478.4|11478.4|11478.4|11477.16|11477.16|0
1634310770000|2021-10-15 15:12:50|11480|11480|11480.59|11480.59|11480.59|11480.59|11480|11480|0
1634310790000|2021-10-15 15:13:10|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|0
1634310830000|2021-10-15 15:13:50|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|0
1634310890000|2021-10-15 15:14:50|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|0
1634310900000|2021-10-15 15:15:00|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|0
1634310920000|2021-10-15 15:15:20|11481|11481|11481|11481|11481|11481|11481|11481|0
1634310940000|2021-10-15 15:15:40|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|0
1634310950000|2021-10-15 15:15:50|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|0
1634310960000|2021-10-15 15:16:00|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|0
1634310970000|2021-10-15 15:16:10|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|0
1634311000000|2021-10-15 15:16:40|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|0
1634311020000|2021-10-15 15:17:00|11479.65|11479.65|11480.13|11480.13|11480.13|11480.13|11479.65|11479.65|0
1634311070000|2021-10-15 15:17:50|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|0
1634311080000|2021-10-15 15:18:00|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|0
1634311090000|2021-10-15 15:18:10|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1634311120000|2021-10-15 15:18:40|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|0
1634311150000|2021-10-15 15:19:10|11480.39|11480.39|11478.8|11478.8|11480.39|11480.39|11478.8|11478.8|0
1634311160000|2021-10-15 15:19:20|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|0
1634311170000|2021-10-15 15:19:30|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|0
1634311200000|2021-10-15 15:20:00|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1634311210000|2021-10-15 15:20:10|11476.96|11476.96|11476.96|11476.96|11476.96|11476.96|11476.96|11476.96|0
1634311250000|2021-10-15 15:20:50|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|0
1634311260000|2021-10-15 15:21:00|11475.37|11475.37|11475.37|11475.37|11475.37|11475.37|11475.37|11475.37|0
1634311270000|2021-10-15 15:21:10|11474.64|11474.64|11474.64|11474.64|11474.64|11474.64|11474.64|11474.64|0
1634311290000|2021-10-15 15:21:30|11473.69|11473.69|11473.4|11473.4|11473.69|11473.69|11473.4|11473.4|0
1634311300000|2021-10-15 15:21:40|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|11471.8|0
1634311320000|2021-10-15 15:22:00|11470.7|11470.7|11469.13|11469.13|11470.7|11470.7|11469.13|11469.13|0
1634311330000|2021-10-15 15:22:10|11470.73|11470.73|11471.85|11471.85|11471.85|11471.85|11470.73|11470.73|0
1634311350000|2021-10-15 15:22:30|11471.37|11471.37|11473.13|11473.13|11473.13|11473.13|11471.37|11471.37|0
1634311360000|2021-10-15 15:22:40|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|0
1634311380000|2021-10-15 15:23:00|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|0
1634311410000|2021-10-15 15:23:30|11474.6|11474.6|11474.89|11474.89|11474.89|11474.89|11474.6|11474.6|0
1634311430000|2021-10-15 15:23:50|11473.78|11473.78|11474.07|11474.07|11474.07|11474.07|11473.78|11473.78|0
1634311440000|2021-10-15 15:24:00|11473.78|11473.78|11473.05|11473.05|11473.78|11473.78|11473.05|11473.05|0
1634311460000|2021-10-15 15:24:20|11473.34|11473.34|11474.13|11474.13|11474.61|11474.61|11473.34|11473.34|0
1634311470000|2021-10-15 15:24:30|11472.54|11472.54|11472.76|11472.76|11473.65|11473.65|11472.54|11472.54|0
1634311500000|2021-10-15 15:25:00|11472.29|11472.29|11472.48|11472.48|11472.76|11472.76|11472.29|11472.29|0
1634311510000|2021-10-15 15:25:10|11474.07|11474.07|11474.07|11474.07|11474.07|11474.07|11474.07|11474.07|0
1634311530000|2021-10-15 15:25:30|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|0
1634311550000|2021-10-15 15:25:50|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|0
1634311570000|2021-10-15 15:26:10|11473.44|11473.44|11474.01|11474.01|11474.01|11474.01|11473.44|11473.44|0
1634311580000|2021-10-15 15:26:20|11473.54|11473.54|11474.75|11474.75|11474.75|11474.75|11473.54|11473.54|0
1634311590000|2021-10-15 15:26:30|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|0
1634311620000|2021-10-15 15:27:00|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|0
1634311640000|2021-10-15 15:27:20|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|0
1634311650000|2021-10-15 15:27:30|11473.44|11473.44|11472.7|11472.7|11473.44|11473.44|11472.7|11472.7|0
1634311700000|2021-10-15 15:28:20|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|0
1634311710000|2021-10-15 15:28:30|11471.49|11471.49|11471.97|11471.97|11471.97|11471.97|11471.49|11471.49|0
1634311740000|2021-10-15 15:29:00|11473.56|11473.56|11471.97|11471.97|11473.56|11473.56|11470.37|11470.37|0
1634311750000|2021-10-15 15:29:10|11472.7|11472.7|11474.46|11474.46|11474.46|11474.46|11472.7|11472.7|0
1634311760000|2021-10-15 15:29:20|11473.98|11473.98|11473.72|11473.72|11474.46|11474.46|11473.72|11473.72|0
1634311770000|2021-10-15 15:29:30|11474.01|11474.01|11475.61|11475.61|11475.61|11475.61|11474.01|11474.01|0
1634311790000|2021-10-15 15:29:50|11474.01|11474.01|11471.14|11471.14|11474.01|11474.01|11471.14|11471.14|0
1634541300000|2021-10-18 07:15:00|11401.27|11401.27|11401.27|11401.27|11401.27|11401.27|11400.17|11400.17|0
1634541310000|2021-10-18 07:15:10|11399.85|11399.85|11399.85|11399.85|11399.85|11399.85|11399.85|11399.85|0
1634541320000|2021-10-18 07:15:20|11397.63|11397.63|11396.52|11396.52|11397.63|11397.63|11396.52|11396.52|0
1634541330000|2021-10-18 07:15:30|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|0
1634541340000|2021-10-18 07:15:40|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|0
1634541350000|2021-10-18 07:15:50|11390.14|11390.14|11385.35|11385.35|11390.14|11390.14|11385.35|11385.35|0
1634541360000|2021-10-18 07:16:00|11388.54|11388.54|11387.96|11387.96|11388.54|11388.54|11387.96|11387.96|0
1634541380000|2021-10-18 07:16:20|11386.77|11386.77|11386.18|11386.18|11386.77|11386.77|11386.18|11386.18|0
1634541390000|2021-10-18 07:16:30|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|0
1634541400000|2021-10-18 07:16:40|11387.15|11387.15|11386.05|11386.05|11387.15|11387.15|11386.05|11386.05|0
1634541420000|2021-10-18 07:17:00|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|0
1634541430000|2021-10-18 07:17:10|11389.86|11389.86|11391.45|11391.45|11391.45|11391.45|11389.86|11389.86|0
1634541480000|2021-10-18 07:18:00|11392.56|11392.56|11392.56|11392.56|11392.56|11392.56|11392.56|11392.56|0
1634541510000|2021-10-18 07:18:30|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|0
1634541540000|2021-10-18 07:19:00|11395.02|11395.02|11387.85|11387.85|11395.02|11395.02|11384.66|11384.66|0
1634541560000|2021-10-18 07:19:20|11388.59|11388.59|11388.59|11388.59|11388.59|11388.59|11388.59|11388.59|0
1634541580000|2021-10-18 07:19:40|11386.37|11386.37|11384.94|11384.94|11386.37|11386.37|11384.94|11384.94|0
1634541590000|2021-10-18 07:19:50|11382.71|11382.71|11382.71|11382.71|11382.71|11382.71|11382.71|11382.71|0
1634541600000|2021-10-18 07:20:00|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|0
1634541610000|2021-10-18 07:20:10|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|0
1634541620000|2021-10-18 07:20:20|11378.57|11378.57|11365.8|11365.8|11378.57|11378.57|11365.8|11365.8|0
1634541640000|2021-10-18 07:20:40|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|0
1634541650000|2021-10-18 07:20:50|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|0
1634541660000|2021-10-18 07:21:00|11359.6|11359.6|11358|11358|11359.6|11359.6|11358|11358|0
1634541670000|2021-10-18 07:21:10|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1634541680000|2021-10-18 07:21:20|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|0
1634541700000|2021-10-18 07:21:40|11357.75|11357.75|11356.64|11356.64|11357.75|11357.75|11356.64|11356.64|0
1634541780000|2021-10-18 07:23:00|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|0
1634541790000|2021-10-18 07:23:10|11354.8|11354.8|11353.69|11353.69|11354.8|11354.8|11353.69|11353.69|0
1634541800000|2021-10-18 07:23:20|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|0
1634541810000|2021-10-18 07:23:30|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|0
1634541840000|2021-10-18 07:24:00|11347.79|11347.79|11347.32|11347.32|11347.79|11347.79|11345.41|11345.41|0
1634541850000|2021-10-18 07:24:10|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1634541900000|2021-10-18 07:25:00|11347.64|11347.64|11348.11|11348.11|11348.59|11348.59|11346.69|11346.69|0
1634541930000|2021-10-18 07:25:30|11350.33|11350.33|11350.65|11350.65|11353.34|11353.34|11350.33|11350.33|0
1634541950000|2021-10-18 07:25:50|11351.76|11351.76|11348.43|11348.43|11351.76|11351.76|11348.43|11348.43|0
1634541960000|2021-10-18 07:26:00|11349.17|11349.17|11345.8|11345.8|11349.17|11349.17|11345.8|11345.8|0
1634541970000|2021-10-18 07:26:10|11344.37|11344.37|11342.31|11342.31|11344.37|11344.37|11342.31|11342.31|0
1634542040000|2021-10-18 07:27:20|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|0
1634542050000|2021-10-18 07:27:30|11339.62|11339.62|11343.28|11343.28|11343.28|11343.28|11339.62|11339.62|0
1634542060000|2021-10-18 07:27:40|11343.76|11343.76|11343.76|11343.76|11343.76|11343.76|11343.76|11343.76|0
1634542070000|2021-10-18 07:27:50|11345.35|11345.35|11349.02|11349.02|11349.02|11349.02|11345.35|11345.35|0
1634542080000|2021-10-18 07:28:00|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|0
1634542090000|2021-10-18 07:28:10|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|11346.94|0
1634542110000|2021-10-18 07:28:30|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|0
1634542120000|2021-10-18 07:28:40|11345.83|11345.83|11343.93|11343.93|11345.83|11345.83|11343.93|11343.93|0
1634542130000|2021-10-18 07:28:50|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|0
1634542180000|2021-10-18 07:29:40|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|0
1634542200000|2021-10-18 07:30:00|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|0
1634542210000|2021-10-18 07:30:10|11342.98|11342.98|11341.86|11341.86|11343.45|11343.45|11341.86|11341.86|0
1634542240000|2021-10-18 07:30:40|11340.43|11340.43|11338.33|11338.33|11340.43|11340.43|11338.33|11338.33|0
1634542250000|2021-10-18 07:30:50|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|0
1634542280000|2021-10-18 07:31:20|11338.17|11338.17|11338.17|11338.17|11338.17|11338.17|11338.17|11338.17|0
1634542310000|2021-10-18 07:31:50|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|0
1634542330000|2021-10-18 07:32:10|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|11338.68|0
1634542350000|2021-10-18 07:32:30|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|0
1634542360000|2021-10-18 07:32:40|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|0
1634542410000|2021-10-18 07:33:30|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1634542430000|2021-10-18 07:33:50|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|0
1634542470000|2021-10-18 07:34:30|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|0
1634542490000|2021-10-18 07:34:50|11341.18|11341.18|11340.08|11340.08|11341.18|11341.18|11340.08|11340.08|0
1634542530000|2021-10-18 07:35:30|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|11338.97|0
1634542560000|2021-10-18 07:36:00|11339.7|11339.7|11342.25|11342.25|11342.25|11342.25|11339.7|11339.7|0
1634542570000|2021-10-18 07:36:10|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|0
1634542660000|2021-10-18 07:37:40|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|0
1634542700000|2021-10-18 07:38:20|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1634542720000|2021-10-18 07:38:40|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|0
1634542740000|2021-10-18 07:39:00|11345.83|11345.83|11345.1|11345.1|11345.83|11345.83|11345.1|11345.1|0
1634542800000|2021-10-18 07:40:00|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|0
1634542810000|2021-10-18 07:40:10|11344.62|11344.62|11345.73|11345.73|11345.73|11345.73|11344.62|11344.62|0
1634542820000|2021-10-18 07:40:20|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|0
1634542840000|2021-10-18 07:40:40|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|0
1634542860000|2021-10-18 07:41:00|11345.63|11345.63|11345.63|11345.63|11345.63|11345.63|11345.63|11345.63|0
1634542870000|2021-10-18 07:41:10|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|0
1634542950000|2021-10-18 07:42:30|11346|11346|11346|11346|11346|11346|11346|11346|0
1634542980000|2021-10-18 07:43:00|11346.96|11346.96|11351.23|11351.23|11351.23|11351.23|11346.96|11346.96|0
1634542990000|2021-10-18 07:43:10|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11351.23|11351.23|0
1634543000000|2021-10-18 07:43:20|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|0
1634543100000|2021-10-18 07:45:00|11354.18|11354.18|11355.29|11355.29|11355.29|11355.29|11354.18|11354.18|0
1634543110000|2021-10-18 07:45:10|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1634543120000|2021-10-18 07:45:20|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|0
1634543130000|2021-10-18 07:45:30|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|0
1634543140000|2021-10-18 07:45:40|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|0
1634543150000|2021-10-18 07:45:50|11360.08|11360.08|11359.48|11359.48|11360.08|11360.08|11359.48|11359.48|0
1634543190000|2021-10-18 07:46:30|11361.7|11361.7|11362.8|11362.8|11362.8|11362.8|11361.7|11361.7|0
1634543210000|2021-10-18 07:46:50|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|0
1634543290000|2021-10-18 07:48:10|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|0
1634543390000|2021-10-18 07:49:50|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|0
1634543400000|2021-10-18 07:50:00|11365.86|11365.86|11369.05|11369.05|11369.05|11369.05|11365.86|11365.86|0
1634543410000|2021-10-18 07:50:10|11370.15|11370.15|11372.86|11372.86|11372.86|11372.86|11370.15|11370.15|0
1634543420000|2021-10-18 07:50:20|11373.59|11373.59|11373.59|11373.59|11373.59|11373.59|11373.59|11373.59|0
1634543440000|2021-10-18 07:50:40|11375.19|11375.19|11374.9|11374.9|11375.76|11375.76|11374.9|11374.9|0
1634543450000|2021-10-18 07:50:50|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|0
1634543490000|2021-10-18 07:51:30|11374.27|11374.27|11371.24|11371.24|11374.27|11374.27|11371.24|11371.24|0
1634543540000|2021-10-18 07:52:20|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|0
1634543570000|2021-10-18 07:52:50|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|0
1634543580000|2021-10-18 07:53:00|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1634543610000|2021-10-18 07:53:30|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1634543620000|2021-10-18 07:53:40|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|0
1634543640000|2021-10-18 07:54:00|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|0
1634543730000|2021-10-18 07:55:30|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|0
1634543740000|2021-10-18 07:55:40|11364.95|11364.95|11373.83|11373.83|11373.83|11373.83|11364.95|11364.95|0
1634543750000|2021-10-18 07:55:50|11374.78|11374.78|11380.16|11380.16|11380.16|11380.16|11374.78|11374.78|0
1634543760000|2021-10-18 07:56:00|11381.63|11381.63|11380.68|11380.68|11381.63|11381.63|11380.68|11380.68|0
1634543820000|2021-10-18 07:57:00|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1634543830000|2021-10-18 07:57:10|11379.49|11379.49|11379.49|11379.49|11379.49|11379.49|11379.49|11379.49|0
1634543860000|2021-10-18 07:57:40|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1634543870000|2021-10-18 07:57:50|11383.63|11383.63|11385.85|11385.85|11385.85|11385.85|11383.63|11383.63|0
1634543890000|2021-10-18 07:58:10|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|0
1634543910000|2021-10-18 07:58:30|11385.53|11385.53|11386.12|11386.12|11386.12|11386.12|11385.53|11385.53|0
1634543960000|2021-10-18 07:59:20|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|0
1634544000000|2021-10-18 08:00:00|11387.29|11387.29|11389.53|11389.53|11389.53|11389.53|11387.29|11387.29|0
1634544020000|2021-10-18 08:00:20|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|0
1634544050000|2021-10-18 08:00:50|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|0
1634544090000|2021-10-18 08:01:30|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|11390.47|0
1634544100000|2021-10-18 08:01:40|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|11390.94|0
1634544120000|2021-10-18 08:02:00|11389.35|11389.35|11390.3|11390.3|11390.3|11390.3|11389.35|11389.35|0
1634544140000|2021-10-18 08:02:20|11392.63|11392.63|11389.61|11389.61|11394.23|11394.23|11389.61|11389.61|0
1634544150000|2021-10-18 08:02:30|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|0
1634544170000|2021-10-18 08:02:50|11391.68|11391.68|11392.27|11392.27|11392.27|11392.27|11391.68|11391.68|0
1634544180000|2021-10-18 08:03:00|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|0
1634544200000|2021-10-18 08:03:20|11393.48|11393.48|11402.48|11402.48|11402.48|11402.48|11393.48|11393.48|0
1634544210000|2021-10-18 08:03:30|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|0
1634544220000|2021-10-18 08:03:40|11404.29|11404.29|11405.4|11405.4|11405.4|11405.4|11404.29|11404.29|0
1634544260000|2021-10-18 08:04:20|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|0
1634544290000|2021-10-18 08:04:50|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|0
1634544310000|2021-10-18 08:05:10|11400.68|11400.68|11398.61|11398.61|11400.68|11400.68|11398.61|11398.61|0
1634544320000|2021-10-18 08:05:20|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|0
1634544350000|2021-10-18 08:05:50|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|0
1634544370000|2021-10-18 08:06:10|11397.18|11397.18|11393.52|11393.52|11397.18|11397.18|11393.52|11393.52|0
1634544420000|2021-10-18 08:07:00|11392.56|11392.56|11391.83|11391.83|11392.56|11392.56|11391.83|11391.83|0
1634544440000|2021-10-18 08:07:20|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|0
1634544450000|2021-10-18 08:07:30|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|0
1634544490000|2021-10-18 08:08:10|11394.07|11394.07|11394.07|11394.07|11394.07|11394.07|11394.07|11394.07|0
1634544500000|2021-10-18 08:08:20|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|11392.47|0
1634544510000|2021-10-18 08:08:30|11395.66|11395.66|11392.47|11392.47|11395.66|11395.66|11392.47|11392.47|0
1634544520000|2021-10-18 08:08:40|11393.58|11393.58|11393.58|11393.58|11393.58|11393.58|11393.58|11393.58|0
1634544540000|2021-10-18 08:09:00|11395.65|11395.65|11394.54|11394.54|11395.65|11395.65|11394.54|11394.54|0
1634544570000|2021-10-18 08:09:30|11392.95|11392.95|11389.28|11389.28|11392.95|11392.95|11387.69|11387.69|0
1634544620000|2021-10-18 08:10:20|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|0
1634544640000|2021-10-18 08:10:40|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|0
1634544680000|2021-10-18 08:11:20|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|0
1634544700000|2021-10-18 08:11:40|11385.63|11385.63|11381.82|11381.82|11385.63|11385.63|11381.82|11381.82|0
1634544720000|2021-10-18 08:12:00|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|0
1634544750000|2021-10-18 08:12:30|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|0
1634544770000|2021-10-18 08:12:50|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|11384.21|0
1634544780000|2021-10-18 08:13:00|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|0
1634544840000|2021-10-18 08:14:00|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|0
1634544890000|2021-10-18 08:14:50|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|0
1634544900000|2021-10-18 08:15:00|11381.35|11381.35|11379.76|11379.76|11381.35|11381.35|11379.76|11379.76|0
1634544920000|2021-10-18 08:15:20|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|11377.21|0
1634544970000|2021-10-18 08:16:10|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|0
1634544990000|2021-10-18 08:16:30|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|0
1634545020000|2021-10-18 08:17:00|11367.16|11367.16|11366.43|11366.43|11367.16|11367.16|11366.43|11366.43|0
1634545060000|2021-10-18 08:17:40|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1634545080000|2021-10-18 08:18:00|11363.72|11363.72|11361.82|11361.82|11363.72|11363.72|11361.82|11361.82|0
1634545090000|2021-10-18 08:18:10|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|0
1634545100000|2021-10-18 08:18:20|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|0
1634545110000|2021-10-18 08:18:30|11351.09|11351.09|11349.41|11349.41|11351.09|11351.09|11349.41|11349.41|0
1634545130000|2021-10-18 08:18:50|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|0
1634545150000|2021-10-18 08:19:10|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|0
1634545160000|2021-10-18 08:19:20|11346.22|11346.22|11347.81|11347.81|11347.81|11347.81|11346.22|11346.22|0
1634545170000|2021-10-18 08:19:30|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|0
1634545180000|2021-10-18 08:19:40|11345.11|11345.11|11342.1|11342.1|11345.11|11345.11|11342.1|11342.1|0
1634545190000|2021-10-18 08:19:50|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|0
1634545210000|2021-10-18 08:20:10|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|0
1634545220000|2021-10-18 08:20:20|11343.22|11343.22|11343.22|11343.22|11343.22|11343.22|11343.22|11343.22|0
1634545230000|2021-10-18 08:20:30|11342.1|11342.1|11340.98|11340.98|11342.1|11342.1|11340.98|11340.98|0
1634545260000|2021-10-18 08:21:00|11340.51|11340.51|11341.46|11341.46|11341.46|11341.46|11340.51|11340.51|0
1634545280000|2021-10-18 08:21:20|11340.72|11340.72|11339.62|11339.62|11340.72|11340.72|11339.62|11339.62|0
1634545350000|2021-10-18 08:22:30|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1634545370000|2021-10-18 08:22:50|11335.83|11335.83|11335.83|11335.83|11335.83|11335.83|11335.83|11335.83|0
1634545380000|2021-10-18 08:23:00|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1634545390000|2021-10-18 08:23:10|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1634545400000|2021-10-18 08:23:20|11339|11339|11340.42|11340.42|11340.42|11340.42|11338.2|11338.2|0
1634545410000|2021-10-18 08:23:30|11342.01|11342.01|11342.01|11342.01|11342.01|11342.01|11342.01|11342.01|0
1634545420000|2021-10-18 08:23:40|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|0
1634545450000|2021-10-18 08:24:10|11343.61|11343.61|11343.01|11343.01|11343.61|11343.61|11343.01|11343.01|0
1634545460000|2021-10-18 08:24:20|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|11339.82|0
1634545500000|2021-10-18 08:25:00|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1634545510000|2021-10-18 08:25:10|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|11340.3|0
1634545520000|2021-10-18 08:25:20|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1634545550000|2021-10-18 08:25:50|11338.55|11338.55|11335.36|11335.36|11338.55|11338.55|11335.36|11335.36|0
1634545560000|2021-10-18 08:26:00|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|0
1634545640000|2021-10-18 08:27:20|11333.6|11333.6|11333.6|11333.6|11333.6|11333.6|11333.6|11333.6|0
1634545650000|2021-10-18 08:27:30|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|0
1634545660000|2021-10-18 08:27:40|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|0
1634545670000|2021-10-18 08:27:50|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|0
1634545680000|2021-10-18 08:28:00|11336.19|11336.19|11338.4|11338.4|11339.51|11339.51|11336.19|11336.19|0
1634545690000|2021-10-18 08:28:10|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|0
1634545710000|2021-10-18 08:28:30|11339.36|11339.36|11341.58|11341.58|11341.58|11341.58|11339.36|11339.36|0
1634545720000|2021-10-18 08:28:40|11342.05|11342.05|11340.95|11340.95|11342.05|11342.05|11340.95|11340.95|0
1634545730000|2021-10-18 08:28:50|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|0
1634545750000|2021-10-18 08:29:10|11340.57|11340.57|11339.46|11339.46|11340.57|11340.57|11338.36|11338.36|0
1634545770000|2021-10-18 08:29:30|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|0
1634545820000|2021-10-18 08:30:20|11342.65|11342.65|11342.18|11342.18|11342.65|11342.65|11342.18|11342.18|0
1634545890000|2021-10-18 08:31:30|11343.3|11343.3|11344.25|11344.25|11344.25|11344.25|11343.3|11343.3|0
1634545940000|2021-10-18 08:32:20|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1634545960000|2021-10-18 08:32:40|11346.32|11346.32|11344.06|11344.06|11346.32|11346.32|11344.06|11344.06|0
1634545990000|2021-10-18 08:33:10|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|11344.79|0
1634546010000|2021-10-18 08:33:30|11346.32|11346.32|11349.51|11349.51|11349.51|11349.51|11346.32|11346.32|0
1634546050000|2021-10-18 08:34:10|11351.11|11351.11|11351.11|11351.11|11351.11|11351.11|11351.11|11351.11|0
1634546080000|2021-10-18 08:34:40|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|0
1634546100000|2021-10-18 08:35:00|11353.44|11353.44|11355.82|11355.82|11355.82|11355.82|11353.44|11353.44|0
1634546110000|2021-10-18 08:35:10|11354.71|11354.71|11354.71|11354.71|11354.71|11354.71|11354.71|11354.71|0
1634546120000|2021-10-18 08:35:20|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1634546140000|2021-10-18 08:35:40|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|11352.16|0
1634546210000|2021-10-18 08:36:50|11348.97|11348.97|11348.97|11348.97|11348.97|11348.97|11348.97|11348.97|0
1634546220000|2021-10-18 08:37:00|11350.57|11350.57|11350.73|11350.73|11350.73|11350.73|11349.14|11349.14|0
1634546290000|2021-10-18 08:38:10|11349.14|11349.14|11350.73|11350.73|11350.73|11350.73|11349.14|11349.14|0
1634546330000|2021-10-18 08:38:50|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|0
1634546340000|2021-10-18 08:39:00|11346.44|11346.44|11345.33|11345.33|11346.44|11346.44|11345.33|11345.33|0
1634546350000|2021-10-18 08:39:10|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|0
1634546370000|2021-10-18 08:39:30|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|0
1634546420000|2021-10-18 08:40:20|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|11344.22|0
1634546430000|2021-10-18 08:40:30|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|0
1634546490000|2021-10-18 08:41:30|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1634546550000|2021-10-18 08:42:30|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|0
1634546560000|2021-10-18 08:42:40|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|11349.5|0
1634546570000|2021-10-18 08:42:50|11351.71|11351.71|11350.61|11350.61|11351.71|11351.71|11350.61|11350.61|0
1634546580000|2021-10-18 08:43:00|11349.87|11349.87|11346.68|11346.68|11349.87|11349.87|11346.68|11346.68|0
1634546620000|2021-10-18 08:43:40|11348.28|11348.28|11347.8|11347.8|11348.28|11348.28|11347.8|11347.8|0
1634546660000|2021-10-18 08:44:20|11349.4|11349.4|11349.4|11349.4|11349.4|11349.4|11349.4|11349.4|0
1634546740000|2021-10-18 08:45:40|11349.11|11349.11|11349.84|11349.84|11349.84|11349.84|11349.11|11349.11|0
1634546780000|2021-10-18 08:46:20|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|0
1634546830000|2021-10-18 08:47:10|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|0
1634546840000|2021-10-18 08:47:20|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|0
1634546880000|2021-10-18 08:48:00|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|0
1634546890000|2021-10-18 08:48:10|11357|11357|11357.73|11357.73|11357.73|11357.73|11357|11357|0
1634546920000|2021-10-18 08:48:40|11358.68|11358.68|11357.57|11357.57|11358.68|11358.68|11357.57|11357.57|0
1634546930000|2021-10-18 08:48:50|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|0
1634546960000|2021-10-18 08:49:20|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|0
1634546990000|2021-10-18 08:49:50|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|0
1634547010000|2021-10-18 08:50:10|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|0
1634547040000|2021-10-18 08:50:40|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|0
1634547060000|2021-10-18 08:51:00|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|0
1634547080000|2021-10-18 08:51:20|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|0
1634547100000|2021-10-18 08:51:40|11352.71|11352.71|11352.71|11352.71|11352.71|11352.71|11352.71|11352.71|0
1634547120000|2021-10-18 08:52:00|11355.9|11355.9|11355.42|11355.42|11355.9|11355.9|11355.42|11355.42|0
1634547180000|2021-10-18 08:53:00|11356.16|11356.16|11359.35|11359.35|11359.35|11359.35|11356.16|11356.16|0
1634547240000|2021-10-18 08:54:00|11360.08|11360.08|11360.08|11360.08|11360.08|11360.08|11360.08|11360.08|0
1634547300000|2021-10-18 08:55:00|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|11361.68|0
1634547310000|2021-10-18 08:55:10|11362.54|11362.54|11371.23|11371.23|11371.23|11371.23|11362.54|11362.54|0
1634547320000|2021-10-18 08:55:20|11373.13|11373.13|11373.13|11373.13|11373.13|11373.13|11373.13|11373.13|0
1634547340000|2021-10-18 08:55:40|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|0
1634547350000|2021-10-18 08:55:50|11373.77|11373.77|11373.77|11373.77|11373.77|11373.77|11373.77|11373.77|0
1634547440000|2021-10-18 08:57:20|11372.35|11372.35|11370.75|11370.75|11372.35|11372.35|11370.75|11370.75|0
1634547490000|2021-10-18 08:58:10|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|11369.15|0
1634547520000|2021-10-18 08:58:40|11368.68|11368.68|11365.49|11365.49|11368.68|11368.68|11365.49|11365.49|0
1634547530000|2021-10-18 08:58:50|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|0
1634547600000|2021-10-18 09:00:00|11368.29|11368.29|11370.51|11370.51|11370.51|11370.51|11368.29|11368.29|0
1634547640000|2021-10-18 09:00:40|11372.1|11372.1|11374.18|11374.18|11374.18|11374.18|11372.1|11372.1|0
1634547660000|2021-10-18 09:01:00|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|0
1634547670000|2021-10-18 09:01:10|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|0
1634547690000|2021-10-18 09:01:30|11377.24|11377.24|11378.35|11378.35|11378.35|11378.35|11377.24|11377.24|0
1634547710000|2021-10-18 09:01:50|11379.5|11379.5|11379.21|11379.21|11379.5|11379.5|11379.21|11379.21|0
1634547720000|2021-10-18 09:02:00|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|0
1634547790000|2021-10-18 09:03:10|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|0
1634547850000|2021-10-18 09:04:10|11382.39|11382.39|11380.79|11380.79|11382.39|11382.39|11380.79|11380.79|0
1634547910000|2021-10-18 09:05:10|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|0
1634547950000|2021-10-18 09:05:50|11382.01|11382.01|11382.87|11382.87|11382.87|11382.87|11382.01|11382.01|0
1634547960000|2021-10-18 09:06:00|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|11383.82|0
1634547970000|2021-10-18 09:06:10|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|0
1634548010000|2021-10-18 09:06:50|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|0
1634548020000|2021-10-18 09:07:00|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|0
1634548030000|2021-10-18 09:07:10|11388.45|11388.45|11386.23|11386.23|11388.45|11388.45|11386.23|11386.23|0
1634548040000|2021-10-18 09:07:20|11387.38|11387.38|11386.56|11386.56|11387.67|11387.67|11386.56|11386.56|0
1634548080000|2021-10-18 09:08:00|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|0
1634548210000|2021-10-18 09:10:10|11387.89|11387.89|11387.89|11387.89|11387.89|11387.89|11387.89|11387.89|0
1634548230000|2021-10-18 09:10:30|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|0
1634548250000|2021-10-18 09:10:50|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1634548270000|2021-10-18 09:11:10|11384.23|11384.23|11383.49|11383.49|11384.23|11384.23|11383.49|11383.49|0
1634548300000|2021-10-18 09:11:40|11382.76|11382.76|11382.76|11382.76|11382.76|11382.76|11382.76|11382.76|0
1634548370000|2021-10-18 09:12:50|11384.35|11384.35|11386.24|11386.24|11386.24|11386.24|11384.35|11384.35|0
1634548410000|2021-10-18 09:13:30|11385.5|11385.5|11383.91|11383.91|11385.5|11385.5|11383.91|11383.91|0
1634548470000|2021-10-18 09:14:30|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|0
1634548510000|2021-10-18 09:15:10|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|0
1634548530000|2021-10-18 09:15:30|11386.93|11386.93|11387.66|11387.66|11387.66|11387.66|11386.93|11386.93|0
1634548590000|2021-10-18 09:16:30|11389.88|11389.88|11387.18|11387.18|11389.88|11389.88|11387.18|11387.18|0
1634548610000|2021-10-18 09:16:50|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|0
1634548620000|2021-10-18 09:17:00|11390.94|11390.94|11387.75|11387.75|11390.94|11390.94|11387.75|11387.75|0
1634548700000|2021-10-18 09:18:20|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|11388.86|0
1634548710000|2021-10-18 09:18:30|11389.59|11389.59|11392.79|11392.79|11392.79|11392.79|11389.59|11389.59|0
1634548730000|2021-10-18 09:18:50|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|0
1634548740000|2021-10-18 09:19:00|11394.69|11394.69|11394.69|11394.69|11394.69|11394.69|11394.69|11394.69|0
1634548800000|2021-10-18 09:20:00|11395.8|11395.8|11395.8|11395.8|11395.8|11395.8|11395.8|11395.8|0
1634548810000|2021-10-18 09:20:10|11398.99|11398.99|11400.58|11400.58|11400.58|11400.58|11398.99|11398.99|0
1634548820000|2021-10-18 09:20:20|11401.06|11401.06|11402.21|11402.21|11402.21|11402.21|11401.06|11401.06|0
1634548850000|2021-10-18 09:20:50|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|0
1634548910000|2021-10-18 09:21:50|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|0
1634548920000|2021-10-18 09:22:00|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|0
1634548980000|2021-10-18 09:23:00|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|0
1634549010000|2021-10-18 09:23:30|11406.4|11406.4|11406.4|11406.4|11406.4|11406.4|11406.4|11406.4|0
1634549020000|2021-10-18 09:23:40|11405.92|11405.92|11405.92|11405.92|11405.92|11405.92|11405.92|11405.92|0
1634549030000|2021-10-18 09:23:50|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|0
1634549070000|2021-10-18 09:24:30|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|11406.18|0
1634549080000|2021-10-18 09:24:40|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|0
1634549110000|2021-10-18 09:25:10|11406.94|11406.94|11406.94|11406.94|11406.94|11406.94|11406.94|11406.94|0
1634549120000|2021-10-18 09:25:20|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|0
1634549160000|2021-10-18 09:26:00|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|0
1634549220000|2021-10-18 09:27:00|11411.21|11411.21|11411.8|11411.8|11411.8|11411.8|11411.21|11411.21|0
1634549240000|2021-10-18 09:27:20|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|0
1634549250000|2021-10-18 09:27:30|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|0
1634549290000|2021-10-18 09:28:10|11413.87|11413.87|11413.4|11413.4|11413.87|11413.87|11413.4|11413.4|0
1634549340000|2021-10-18 09:29:00|11414.99|11414.99|11414.99|11414.99|11414.99|11414.99|11414.99|11414.99|0
1634549400000|2021-10-18 09:30:00|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|11415.86|0
1634549420000|2021-10-18 09:30:20|11414.75|11414.75|11415.7|11415.7|11415.7|11415.7|11414.75|11414.75|0
1634549460000|2021-10-18 09:31:00|11417.17|11417.17|11417.9|11417.9|11417.9|11417.9|11417.17|11417.17|0
1634549490000|2021-10-18 09:31:30|11417.43|11417.43|11416.85|11416.85|11417.43|11417.43|11416.85|11416.85|0
1634549500000|2021-10-18 09:31:40|11416.56|11416.56|11415.61|11415.61|11416.56|11416.56|11415.61|11415.61|0
1634549520000|2021-10-18 09:32:00|11414.01|11414.01|11414.01|11414.01|11414.01|11414.01|11414.01|11414.01|0
1634549530000|2021-10-18 09:32:10|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|0
1634549540000|2021-10-18 09:32:20|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|0
1634549590000|2021-10-18 09:33:10|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|11416.93|0
1634549610000|2021-10-18 09:33:30|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|0
1634549630000|2021-10-18 09:33:50|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|0
1634549640000|2021-10-18 09:34:00|11419.5|11419.5|11424.29|11424.29|11424.29|11424.29|11419.5|11419.5|0
1634549650000|2021-10-18 09:34:10|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1634549660000|2021-10-18 09:34:20|11428.08|11428.08|11427.7|11427.7|11428.08|11428.08|11426.97|11426.97|0
1634549680000|2021-10-18 09:34:40|11426.11|11426.11|11427.06|11427.06|11427.06|11427.06|11426.11|11426.11|0
1634549690000|2021-10-18 09:34:50|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|0
1634549700000|2021-10-18 09:35:00|11423.87|11423.87|11422.76|11422.76|11423.87|11423.87|11422.76|11422.76|0
1634549710000|2021-10-18 09:35:10|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|11422.02|0
1634549750000|2021-10-18 09:35:50|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|0
1634549760000|2021-10-18 09:36:00|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1634549770000|2021-10-18 09:36:10|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|11424.56|0
1634549780000|2021-10-18 09:36:20|11423.83|11423.83|11424.93|11424.93|11424.93|11424.93|11423.83|11423.83|0
1634549810000|2021-10-18 09:36:50|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|0
1634549820000|2021-10-18 09:37:00|11428.12|11428.12|11426.53|11426.53|11428.12|11428.12|11426.53|11426.53|0
1634549860000|2021-10-18 09:37:40|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|0
1634549880000|2021-10-18 09:38:00|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|0
1634549950000|2021-10-18 09:39:10|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|0
1634550040000|2021-10-18 09:40:40|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|0
1634550070000|2021-10-18 09:41:10|11424.24|11424.24|11424.24|11424.24|11424.24|11424.24|11424.24|11424.24|0
1634550080000|2021-10-18 09:41:20|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|0
1634550090000|2021-10-18 09:41:30|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|11427.43|0
1634550100000|2021-10-18 09:41:40|11428.54|11428.54|11428.05|11428.05|11429.65|11429.65|11428.05|11428.05|0
1634550170000|2021-10-18 09:42:50|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|0
1634550200000|2021-10-18 09:43:20|11432.35|11432.35|11433.46|11433.46|11433.46|11433.46|11432.35|11432.35|0
1634550240000|2021-10-18 09:44:00|11432.98|11432.98|11434.73|11434.73|11434.73|11434.73|11432.98|11432.98|0
1634550260000|2021-10-18 09:44:20|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|0
1634550270000|2021-10-18 09:44:30|11436.57|11436.57|11436.57|11436.57|11436.57|11436.57|11436.57|11436.57|0
1634550300000|2021-10-18 09:45:00|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|0
1634550310000|2021-10-18 09:45:10|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|0
1634550340000|2021-10-18 09:45:40|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|0
1634550350000|2021-10-18 09:45:50|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|0
1634550370000|2021-10-18 09:46:10|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|11437.42|0
1634550380000|2021-10-18 09:46:20|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|0
1634550430000|2021-10-18 09:47:10|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|11437.75|0
1634550480000|2021-10-18 09:48:00|11437.02|11437.02|11431.51|11431.51|11437.02|11437.02|11431.51|11431.51|0
1634550510000|2021-10-18 09:48:30|11432.61|11432.61|11432.61|11432.61|11432.61|11432.61|11432.61|11432.61|0
1634550520000|2021-10-18 09:48:40|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|0
1634550550000|2021-10-18 09:49:10|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|0
1634550600000|2021-10-18 09:50:00|11431.76|11431.76|11431.76|11431.76|11431.76|11431.76|11431.76|11431.76|0
1634550620000|2021-10-18 09:50:20|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|0
1634550650000|2021-10-18 09:50:50|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|0
1634550660000|2021-10-18 09:51:00|11431.38|11431.38|11432.97|11432.97|11432.97|11432.97|11431.38|11431.38|0
1634550670000|2021-10-18 09:51:10|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1634550730000|2021-10-18 09:52:10|11434.82|11434.82|11436.72|11436.72|11436.72|11436.72|11434.82|11434.82|0
1634550750000|2021-10-18 09:52:30|11437.29|11437.29|11437.29|11437.29|11437.29|11437.29|11437.29|11437.29|0
1634550820000|2021-10-18 09:53:40|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|0
1634550830000|2021-10-18 09:53:50|11435.61|11435.61|11435.61|11435.61|11435.61|11435.61|11435.61|11435.61|0
1634550930000|2021-10-18 09:55:30|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|0
1634550990000|2021-10-18 09:56:30|11432.91|11432.91|11431.95|11431.95|11432.91|11432.91|11431.95|11431.95|0
1634551000000|2021-10-18 09:56:40|11433.06|11433.06|11433.06|11433.06|11433.06|11433.06|11433.06|11433.06|0
1634551110000|2021-10-18 09:58:30|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|11432.33|0
1634551180000|2021-10-18 09:59:40|11430.73|11430.73|11430.73|11430.73|11430.73|11430.73|11430.73|11430.73|0
1634551260000|2021-10-18 10:01:00|11430|11430|11430|11430|11430|11430|11430|11430|0
1634551270000|2021-10-18 10:01:10|11428.4|11428.4|11428.4|11428.4|11428.4|11428.4|11428.4|11428.4|0
1634551290000|2021-10-18 10:01:30|11431.59|11431.59|11431.59|11431.59|11431.59|11431.59|11431.59|11431.59|0
1634551300000|2021-10-18 10:01:40|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|0
1634551340000|2021-10-18 10:02:20|11433.66|11433.66|11432.07|11432.07|11433.66|11433.66|11432.07|11432.07|0
1634551360000|2021-10-18 10:02:40|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|0
1634551370000|2021-10-18 10:02:50|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1634551420000|2021-10-18 10:03:40|11432.32|11432.32|11432.32|11432.32|11432.32|11432.32|11432.32|11432.32|0
1634551430000|2021-10-18 10:03:50|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|0
1634551460000|2021-10-18 10:04:20|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|0
1634551530000|2021-10-18 10:05:30|11430|11430|11430|11430|11430|11430|11430|11430|0
1634551670000|2021-10-18 10:07:50|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|0
1634551680000|2021-10-18 10:08:00|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|0
1634551690000|2021-10-18 10:08:10|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|0
1634551700000|2021-10-18 10:08:20|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|0
1634551710000|2021-10-18 10:08:30|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|0
1634551790000|2021-10-18 10:09:50|11415.09|11415.09|11415.09|11415.09|11415.09|11415.09|11415.09|11415.09|0
1634551820000|2021-10-18 10:10:20|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|0
1634551830000|2021-10-18 10:10:30|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|0
1634551850000|2021-10-18 10:10:50|11413.97|11413.97|11413.97|11413.97|11413.97|11413.97|11413.97|11413.97|0
1634551870000|2021-10-18 10:11:10|11412.38|11412.38|11412.38|11412.38|11412.38|11412.38|11412.38|11412.38|0
1634551910000|2021-10-18 10:11:50|11411.43|11411.43|11411.43|11411.43|11411.43|11411.43|11410.32|11410.32|0
1634551920000|2021-10-18 10:12:00|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|0
1634551930000|2021-10-18 10:12:10|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|0
1634551970000|2021-10-18 10:12:50|11410.69|11410.69|11410.22|11410.22|11410.69|11410.69|11410.22|11410.22|0
1634552010000|2021-10-18 10:13:30|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1634552020000|2021-10-18 10:13:40|11405.43|11405.43|11403.84|11403.84|11405.43|11405.43|11403.84|11403.84|0
1634552140000|2021-10-18 10:15:40|11400.98|11400.98|11400.98|11400.98|11400.98|11400.98|11400.98|11400.98|0
1634552150000|2021-10-18 10:15:50|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|0
1634552160000|2021-10-18 10:16:00|11399.86|11399.86|11397.85|11397.85|11399.86|11399.86|11397.85|11397.85|0
1634552200000|2021-10-18 10:16:40|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|0
1634552230000|2021-10-18 10:17:10|11399.92|11399.92|11403.2|11403.2|11403.2|11403.2|11399.92|11399.92|0
1634552350000|2021-10-18 10:19:10|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|0
1634552370000|2021-10-18 10:19:30|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|0
1634552440000|2021-10-18 10:20:40|11400.05|11400.05|11400.05|11400.05|11400.05|11400.05|11400.05|11400.05|0
1634552450000|2021-10-18 10:20:50|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|0
1634552630000|2021-10-18 10:23:50|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|0
1634552700000|2021-10-18 10:25:00|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|11401.01|0
1634552710000|2021-10-18 10:25:10|11399.9|11399.9|11399.9|11399.9|11399.9|11399.9|11399.9|11399.9|0
1634552770000|2021-10-18 10:26:10|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|0
1634552890000|2021-10-18 10:28:10|11403.09|11403.09|11404.04|11404.04|11404.04|11404.04|11403.09|11403.09|0
1634553010000|2021-10-18 10:30:10|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|0
1634553070000|2021-10-18 10:31:10|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|0
1634553140000|2021-10-18 10:32:20|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|0
1634553150000|2021-10-18 10:32:30|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|0
1634553230000|2021-10-18 10:33:50|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|0
1634553290000|2021-10-18 10:34:50|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|11401.72|0
1634553300000|2021-10-18 10:35:00|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|0
1634553310000|2021-10-18 10:35:10|11402.54|11402.54|11402.25|11402.25|11402.54|11402.54|11402.25|11402.25|0
1634553380000|2021-10-18 10:36:20|11402.98|11402.98|11402.98|11402.98|11402.98|11402.98|11402.98|11402.98|0
1634553430000|2021-10-18 10:37:10|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|0
1634553480000|2021-10-18 10:38:00|11403.78|11403.78|11403.78|11403.78|11403.78|11403.78|11403.78|11403.78|0
1634553540000|2021-10-18 10:39:00|11403.49|11403.49|11403.49|11403.49|11403.49|11403.49|11403.49|11403.49|0
1634553550000|2021-10-18 10:39:10|11403.21|11403.21|11403.21|11403.21|11403.21|11403.21|11403.21|11403.21|0
1634553590000|2021-10-18 10:39:50|11402.73|11402.73|11401.61|11401.61|11402.73|11402.73|11401.61|11401.61|0
1634553600000|2021-10-18 10:40:00|11398.42|11398.42|11396.83|11396.83|11398.42|11398.42|11396.83|11396.83|0
1634553640000|2021-10-18 10:40:40|11398.42|11398.42|11398.42|11398.42|11398.42|11398.42|11398.42|11398.42|0
1634553670000|2021-10-18 10:41:10|11400.02|11400.02|11400.02|11400.02|11400.02|11400.02|11400.02|11400.02|0
1634553780000|2021-10-18 10:43:00|11399.44|11399.44|11398.33|11398.33|11399.44|11399.44|11398.33|11398.33|0
1634553790000|2021-10-18 10:43:10|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|11399.93|0
1634553850000|2021-10-18 10:44:10|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|0
1634553870000|2021-10-18 10:44:30|11402|11402|11404.95|11404.95|11404.95|11404.95|11402|11402|0
1634553880000|2021-10-18 10:44:40|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|0
1634553890000|2021-10-18 10:44:50|11407.02|11407.02|11407.02|11407.02|11407.02|11407.02|11407.02|11407.02|0
1634553900000|2021-10-18 10:45:00|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|0
1634553910000|2021-10-18 10:45:10|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|0
1634553920000|2021-10-18 10:45:20|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|0
1634554100000|2021-10-18 10:48:20|11404.49|11404.49|11404.01|11404.01|11404.49|11404.49|11404.01|11404.01|0
1634554110000|2021-10-18 10:48:30|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|0
1634554130000|2021-10-18 10:48:50|11400.08|11400.08|11400.08|11400.08|11400.08|11400.08|11400.08|11400.08|0
1634554170000|2021-10-18 10:49:30|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|0
1634554250000|2021-10-18 10:50:50|11402.17|11402.17|11402.17|11402.17|11402.17|11402.17|11402.17|11402.17|0
1634554290000|2021-10-18 10:51:30|11402.64|11402.64|11402.64|11402.64|11402.64|11402.64|11402.64|11402.64|0
1634554320000|2021-10-18 10:52:00|11401.91|11401.91|11401.44|11401.44|11401.91|11401.91|11401.44|11401.44|0
1634554370000|2021-10-18 10:52:50|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|0
1634554440000|2021-10-18 10:54:00|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|11401.44|0
1634554490000|2021-10-18 10:54:50|11400.7|11400.7|11400.7|11400.7|11400.7|11400.7|11400.7|11400.7|0
1634554510000|2021-10-18 10:55:10|11400.23|11400.23|11399.75|11399.75|11400.23|11400.23|11399.75|11399.75|0
1634554560000|2021-10-18 10:56:00|11398.15|11398.15|11398.15|11398.15|11398.15|11398.15|11398.15|11398.15|0
1634554570000|2021-10-18 10:56:10|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1634554680000|2021-10-18 10:58:00|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|0
1634554700000|2021-10-18 10:58:20|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1634554760000|2021-10-18 10:59:20|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|0
1634554790000|2021-10-18 10:59:50|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|11395.12|0
1634554800000|2021-10-18 11:00:00|11393.52|11393.52|11394.64|11394.64|11394.64|11394.64|11393.52|11393.52|0
1634554810000|2021-10-18 11:00:10|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|0
1634554820000|2021-10-18 11:00:20|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|0
1634554860000|2021-10-18 11:01:00|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|0
1634554920000|2021-10-18 11:02:00|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|0
1634555020000|2021-10-18 11:03:40|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|0
1634555090000|2021-10-18 11:04:50|11395.28|11395.28|11394.32|11394.32|11395.28|11395.28|11394.32|11394.32|0
1634555140000|2021-10-18 11:05:40|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|11395.92|0
1634555220000|2021-10-18 11:07:00|11397.03|11397.03|11395.92|11395.92|11397.03|11397.03|11395.92|11395.92|0
1634555270000|2021-10-18 11:07:50|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|0
1634555280000|2021-10-18 11:08:00|11394.8|11394.8|11394.32|11394.32|11394.8|11394.8|11394.32|11394.32|0
1634555340000|2021-10-18 11:09:00|11395.43|11395.43|11395.43|11395.43|11395.43|11395.43|11395.43|11395.43|0
1634555360000|2021-10-18 11:09:20|11396.17|11396.17|11396.17|11396.17|11396.17|11396.17|11396.17|11396.17|0
1634555440000|2021-10-18 11:10:40|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|0
1634555600000|2021-10-18 11:13:20|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|0
1634555610000|2021-10-18 11:13:30|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|0
1634555670000|2021-10-18 11:14:30|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|11398.88|0
1634555690000|2021-10-18 11:14:50|11398.4|11398.4|11397.93|11397.93|11398.4|11398.4|11397.93|11397.93|0
1634555930000|2021-10-18 11:18:50|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|0
1634555960000|2021-10-18 11:19:20|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|11397.11|0
1634555970000|2021-10-18 11:19:30|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|0
1634556000000|2021-10-18 11:20:00|11395.9|11395.9|11395.42|11395.42|11395.9|11395.9|11395.42|11395.42|0
1634556010000|2021-10-18 11:20:10|11395.9|11395.9|11396.37|11396.37|11396.37|11396.37|11395.9|11395.9|0
1634556060000|2021-10-18 11:21:00|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|0
1634556070000|2021-10-18 11:21:10|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|0
1634556080000|2021-10-18 11:21:20|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|0
1634556100000|2021-10-18 11:21:40|11395.77|11395.77|11395.77|11395.77|11395.77|11395.77|11395.77|11395.77|0
1634556190000|2021-10-18 11:23:10|11396.24|11396.24|11396.72|11396.72|11396.72|11396.72|11396.24|11396.24|0
1634556220000|2021-10-18 11:23:40|11397.2|11397.2|11396.66|11396.66|11397.2|11397.2|11395.92|11395.92|0
1634556240000|2021-10-18 11:24:00|11395.06|11395.06|11394.58|11394.58|11395.06|11395.06|11394.58|11394.58|0
1634556290000|2021-10-18 11:24:50|11393.85|11393.85|11393.85|11393.85|11393.85|11393.85|11393.85|11393.85|0
1634556440000|2021-10-18 11:27:20|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|0
1634556540000|2021-10-18 11:29:00|11392.99|11392.99|11394.1|11394.1|11394.1|11394.1|11392.99|11392.99|0
1634556550000|2021-10-18 11:29:10|11395.21|11395.21|11397.29|11397.29|11398.02|11398.02|11395.21|11395.21|0
1634556560000|2021-10-18 11:29:20|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|0
1634556620000|2021-10-18 11:30:20|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|0
1634556630000|2021-10-18 11:30:30|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|11398.49|0
1634556640000|2021-10-18 11:30:40|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|0
1634556660000|2021-10-18 11:31:00|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|0
1634556670000|2021-10-18 11:31:10|11399.76|11399.76|11398.65|11398.65|11399.76|11399.76|11398.65|11398.65|0
1634556760000|2021-10-18 11:32:40|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|0
1634556890000|2021-10-18 11:34:50|11398.4|11398.4|11398.87|11398.87|11398.87|11398.87|11398.4|11398.4|0
1634556920000|2021-10-18 11:35:20|11399.61|11399.61|11398.01|11398.01|11399.61|11399.61|11398.01|11398.01|0
1634556970000|2021-10-18 11:36:10|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|0
1634557000000|2021-10-18 11:36:40|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1634557010000|2021-10-18 11:36:50|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|0
1634557030000|2021-10-18 11:37:10|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|0
1634557070000|2021-10-18 11:37:50|11400.24|11400.24|11400.24|11400.24|11400.71|11400.71|11400.24|11400.24|0
1634557080000|2021-10-18 11:38:00|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|11398.64|0
1634557090000|2021-10-18 11:38:10|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|0
1634557110000|2021-10-18 11:38:30|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|0
1634557140000|2021-10-18 11:39:00|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|0
1634557170000|2021-10-18 11:39:30|11398.61|11398.61|11398.02|11398.02|11398.61|11398.61|11398.02|11398.02|0
1634557180000|2021-10-18 11:39:40|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|0
1634557210000|2021-10-18 11:40:10|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|11397.25|0
1634557240000|2021-10-18 11:40:40|11397.99|11397.99|11397.99|11397.99|11397.99|11397.99|11397.99|11397.99|0
1634557310000|2021-10-18 11:41:50|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|0
1634557400000|2021-10-18 11:43:20|11399.57|11399.57|11399.57|11399.57|11399.57|11399.57|11399.57|11399.57|0
1634557460000|2021-10-18 11:44:20|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|0
1634557470000|2021-10-18 11:44:30|11397.5|11397.5|11397.97|11397.97|11397.97|11397.97|11397.5|11397.5|0
1634557500000|2021-10-18 11:45:00|11397.38|11397.38|11397.38|11397.38|11397.38|11397.38|11397.38|11397.38|0
1634557510000|2021-10-18 11:45:10|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|0
1634557590000|2021-10-18 11:46:30|11394.68|11394.68|11394.68|11394.68|11394.68|11394.68|11394.68|11394.68|0
1634557660000|2021-10-18 11:47:40|11395.15|11395.15|11395.15|11395.15|11395.15|11395.15|11395.15|11395.15|0
1634557700000|2021-10-18 11:48:20|11394.68|11394.68|11394.96|11394.96|11394.96|11394.96|11394.68|11394.68|0
1634557880000|2021-10-18 11:51:20|11393.86|11393.86|11393.86|11393.86|11393.86|11393.86|11393.86|11393.86|0
1634557890000|2021-10-18 11:51:30|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|0
1634557920000|2021-10-18 11:52:00|11392.9|11392.9|11392.43|11392.43|11392.9|11392.9|11392.43|11392.43|0
1634557980000|2021-10-18 11:53:00|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|0
1634558000000|2021-10-18 11:53:20|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|11391.67|0
1634558020000|2021-10-18 11:53:40|11392.14|11392.14|11392.62|11392.62|11392.62|11392.62|11392.14|11392.14|0
1634558090000|2021-10-18 11:54:50|11391.5|11391.5|11391.5|11391.5|11391.5|11391.5|11391.5|11391.5|0
1634558100000|2021-10-18 11:55:00|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|0
1634558160000|2021-10-18 11:56:00|11389.27|11389.27|11389.27|11389.27|11389.27|11389.27|11389.27|11389.27|0
1634558220000|2021-10-18 11:57:00|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|11390.86|0
1634558230000|2021-10-18 11:57:10|11391.15|11391.15|11391.88|11391.88|11391.88|11391.88|11391.15|11391.15|0
1634558480000|2021-10-18 12:01:20|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|11390.93|0
1634558510000|2021-10-18 12:01:50|11386.15|11386.15|11383.44|11383.44|11386.15|11386.15|11383.44|11383.44|0
1634558520000|2021-10-18 12:02:00|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|11382.33|0
1634558540000|2021-10-18 12:02:20|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|0
1634558570000|2021-10-18 12:02:50|11382.33|11382.33|11381.6|11381.6|11382.33|11382.33|11381.6|11381.6|0
1634558590000|2021-10-18 12:03:10|11380.49|11380.49|11382.2|11382.2|11382.2|11382.2|11380.49|11380.49|0
1634558600000|2021-10-18 12:03:20|11381.72|11381.72|11381.72|11381.72|11381.72|11381.72|11381.72|11381.72|0
1634558610000|2021-10-18 12:03:30|11381.24|11381.24|11382.35|11382.35|11382.35|11382.35|11381.24|11381.24|0
1634558620000|2021-10-18 12:03:40|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|0
1634558660000|2021-10-18 12:04:20|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|0
1634558680000|2021-10-18 12:04:40|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|0
1634558700000|2021-10-18 12:05:00|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|11385.78|0
1634558710000|2021-10-18 12:05:10|11387.85|11387.85|11388.32|11388.32|11388.32|11388.32|11387.85|11387.85|0
1634558720000|2021-10-18 12:05:20|11388.9|11388.9|11388.9|11388.9|11388.9|11388.9|11388.9|11388.9|0
1634558740000|2021-10-18 12:05:40|11389.63|11389.63|11389.63|11389.63|11389.63|11389.63|11389.63|11389.63|0
1634558750000|2021-10-18 12:05:50|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|0
1634558780000|2021-10-18 12:06:20|11391.96|11391.96|11391.96|11391.96|11391.96|11391.96|11391.96|11391.96|0
1634558800000|2021-10-18 12:06:40|11392.92|11392.92|11392.92|11392.92|11392.92|11392.92|11392.92|11392.92|0
1634558840000|2021-10-18 12:07:20|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|0
1634558850000|2021-10-18 12:07:30|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|0
1634558890000|2021-10-18 12:08:10|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|11395.72|0
1634558910000|2021-10-18 12:08:30|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|0
1634558930000|2021-10-18 12:08:50|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|0
1634558980000|2021-10-18 12:09:40|11398.9|11398.9|11397.79|11397.79|11398.9|11398.9|11397.79|11397.79|0
1634559000000|2021-10-18 12:10:00|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|0
1634559060000|2021-10-18 12:11:00|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|11393.65|0
1634559070000|2021-10-18 12:11:10|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|0
1634559100000|2021-10-18 12:11:40|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|0
1634559150000|2021-10-18 12:12:30|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|11395.38|0
1634559210000|2021-10-18 12:13:30|11393.78|11393.78|11393.78|11393.78|11393.78|11393.78|11393.78|11393.78|0
1634559240000|2021-10-18 12:14:00|11394.26|11394.26|11393.52|11393.52|11394.26|11394.26|11393.52|11393.52|0
1634559280000|2021-10-18 12:14:40|11394.47|11394.47|11397.67|11397.67|11397.67|11397.67|11394.47|11394.47|0
1634559290000|2021-10-18 12:14:50|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|0
1634559310000|2021-10-18 12:15:10|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|0
1634559340000|2021-10-18 12:15:40|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|0
1634559380000|2021-10-18 12:16:20|11397.65|11397.65|11396.55|11396.55|11397.65|11397.65|11396.55|11396.55|0
1634559390000|2021-10-18 12:16:30|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|0
1634559490000|2021-10-18 12:18:10|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|0
1634559550000|2021-10-18 12:19:10|11401.96|11401.96|11400.81|11400.81|11401.96|11401.96|11400.81|11400.81|0
1634559560000|2021-10-18 12:19:20|11400.34|11400.34|11398.74|11398.74|11400.34|11400.34|11398.74|11398.74|0
1634559590000|2021-10-18 12:19:50|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|0
1634559610000|2021-10-18 12:20:10|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|11399.6|0
1634559620000|2021-10-18 12:20:20|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|11401.2|0
1634559660000|2021-10-18 12:21:00|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|11401.93|0
1634559700000|2021-10-18 12:21:40|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|0
1634559740000|2021-10-18 12:22:20|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|0
1634559830000|2021-10-18 12:23:50|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|11400.12|0
1634559860000|2021-10-18 12:24:20|11397.9|11397.9|11394.58|11394.58|11397.9|11397.9|11394.58|11394.58|0
1634559910000|2021-10-18 12:25:10|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|0
1634559920000|2021-10-18 12:25:20|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|11393.37|0
1634559930000|2021-10-18 12:25:30|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|0
1634559960000|2021-10-18 12:26:00|11393.25|11393.25|11393.73|11393.73|11393.73|11393.73|11393.25|11393.25|0
1634559990000|2021-10-18 12:26:30|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|0
1634560050000|2021-10-18 12:27:30|11394.36|11394.36|11394.36|11394.36|11394.36|11394.36|11394.36|11394.36|0
1634560070000|2021-10-18 12:27:50|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|0
1634560100000|2021-10-18 12:28:20|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|0
1634560160000|2021-10-18 12:29:20|11395.11|11395.11|11395.75|11395.75|11395.75|11395.75|11395.11|11395.11|0
1634560190000|2021-10-18 12:29:50|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|0
1634560230000|2021-10-18 12:30:30|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|0
1634560240000|2021-10-18 12:30:40|11393.99|11393.99|11394.72|11394.72|11394.72|11394.72|11393.99|11393.99|0
1634560260000|2021-10-18 12:31:00|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|0
1634560280000|2021-10-18 12:31:20|11394.09|11394.09|11394.09|11394.09|11394.09|11394.09|11394.09|11394.09|0
1634560290000|2021-10-18 12:31:30|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|0
1634560340000|2021-10-18 12:32:20|11392.54|11392.54|11392.54|11392.54|11392.54|11392.54|11392.54|11392.54|0
1634560370000|2021-10-18 12:32:50|11393.28|11393.28|11393.75|11393.75|11393.75|11393.75|11393.28|11393.28|0
1634560390000|2021-10-18 12:33:10|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|0
1634560400000|2021-10-18 12:33:20|11395.97|11395.97|11395.97|11395.97|11395.97|11395.97|11395.97|11395.97|0
1634560420000|2021-10-18 12:33:40|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|11400.76|0
1634560440000|2021-10-18 12:34:00|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|11399.16|0
1634560510000|2021-10-18 12:35:10|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|11397.56|0
1634560530000|2021-10-18 12:35:30|11399.16|11399.16|11400.76|11400.76|11400.76|11400.76|11399.16|11399.16|0
1634560650000|2021-10-18 12:37:30|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|0
1634560660000|2021-10-18 12:37:40|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|0
1634560680000|2021-10-18 12:38:00|11402.88|11402.88|11403.17|11403.17|11403.75|11403.75|11402.88|11402.88|0
1634560690000|2021-10-18 12:38:10|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|0
1634560710000|2021-10-18 12:38:30|11405.23|11405.23|11405.71|11405.71|11405.71|11405.71|11405.23|11405.23|0
1634560730000|2021-10-18 12:38:50|11406.82|11406.82|11406.82|11406.82|11406.82|11406.82|11406.82|11406.82|0
1634560760000|2021-10-18 12:39:20|11407.92|11407.92|11407.92|11407.92|11407.92|11407.92|11407.92|11407.92|0
1634560770000|2021-10-18 12:39:30|11407.45|11407.45|11406.68|11406.68|11407.45|11407.45|11406.68|11406.68|0
1634560780000|2021-10-18 12:39:40|11407.16|11407.16|11408.76|11408.76|11408.76|11408.76|11407.16|11407.16|0
1634560790000|2021-10-18 12:39:50|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|0
1634560810000|2021-10-18 12:40:10|11407.89|11407.89|11406.68|11406.68|11407.89|11407.89|11406.68|11406.68|0
1634560860000|2021-10-18 12:41:00|11406.4|11406.4|11406.97|11406.97|11406.97|11406.97|11406.4|11406.4|0
1634560930000|2021-10-18 12:42:10|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|0
1634560950000|2021-10-18 12:42:30|11407.36|11407.36|11406.25|11406.25|11407.36|11407.36|11406.25|11406.25|0
1634560970000|2021-10-18 12:42:50|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|0
1634561020000|2021-10-18 12:43:40|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|0
1634561030000|2021-10-18 12:43:50|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|0
1634561060000|2021-10-18 12:44:20|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|0
1634561100000|2021-10-18 12:45:00|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|11400.34|0
1634561110000|2021-10-18 12:45:10|11398.74|11398.74|11398.74|11398.74|11398.74|11398.74|11398.74|11398.74|0
1634561120000|2021-10-18 12:45:20|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|11399.22|0
1634561130000|2021-10-18 12:45:30|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|11400.82|0
1634561140000|2021-10-18 12:45:40|11399.7|11399.7|11398.1|11398.1|11399.7|11399.7|11398.1|11398.1|0
1634561150000|2021-10-18 12:45:50|11397.15|11397.15|11396.57|11396.57|11397.15|11397.15|11396.57|11396.57|0
1634561180000|2021-10-18 12:46:20|11395.47|11395.47|11395.47|11395.47|11395.47|11395.47|11395.47|11395.47|0
1634561210000|2021-10-18 12:46:50|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|0
1634561250000|2021-10-18 12:47:30|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|0
1634561280000|2021-10-18 12:48:00|11395.27|11395.27|11397.34|11397.34|11397.34|11397.34|11395.27|11395.27|0
1634561380000|2021-10-18 12:49:40|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|11398.45|0
1634561410000|2021-10-18 12:50:10|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|0
1634561420000|2021-10-18 12:50:20|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|11394.78|0
1634561430000|2021-10-18 12:50:30|11396.38|11396.38|11396.38|11396.38|11396.38|11396.38|11396.38|11396.38|0
1634561440000|2021-10-18 12:50:40|11395.9|11395.9|11394.22|11394.22|11395.9|11395.9|11394.22|11394.22|0
1634561460000|2021-10-18 12:51:00|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|0
1634561470000|2021-10-18 12:51:10|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|0
1634561500000|2021-10-18 12:51:40|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|0
1634561510000|2021-10-18 12:51:50|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|0
1634561530000|2021-10-18 12:52:10|11399.87|11399.87|11400.98|11400.98|11400.98|11400.98|11399.87|11399.87|0
1634561540000|2021-10-18 12:52:20|11399.87|11399.87|11399.27|11399.27|11399.87|11399.87|11399.27|11399.27|0
1634561550000|2021-10-18 12:52:30|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|0
1634561610000|2021-10-18 12:53:30|11401.49|11401.49|11400.38|11400.38|11401.49|11401.49|11400.38|11400.38|0
1634561620000|2021-10-18 12:53:40|11401.49|11401.49|11402.6|11402.6|11402.6|11402.6|11399.27|11399.27|0
1634561630000|2021-10-18 12:53:50|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|0
1634561640000|2021-10-18 12:54:00|11399.27|11399.27|11399.27|11399.27|11399.27|11399.27|11399.27|11399.27|0
1634561650000|2021-10-18 12:54:10|11400.38|11400.38|11401.5|11401.5|11401.5|11401.5|11400.38|11400.38|0
1634561660000|2021-10-18 12:54:20|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|0
1634561680000|2021-10-18 12:54:40|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|0
1634561690000|2021-10-18 12:54:50|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|0
1634561750000|2021-10-18 12:55:50|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|11400.87|0
1634561770000|2021-10-18 12:56:10|11400.13|11400.13|11397.92|11397.92|11400.13|11400.13|11397.92|11397.92|0
1634561780000|2021-10-18 12:56:20|11399.03|11399.03|11399.03|11399.03|11400.13|11400.13|11399.03|11399.03|0
1634561790000|2021-10-18 12:56:30|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|11398.29|0
1634561810000|2021-10-18 12:56:50|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|0
1634561820000|2021-10-18 12:57:00|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|11398.55|0
1634561880000|2021-10-18 12:58:00|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|0
1634561900000|2021-10-18 12:58:20|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|0
1634561910000|2021-10-18 12:58:30|11401.36|11401.36|11402.95|11402.95|11402.95|11402.95|11401.36|11401.36|0
1634561950000|2021-10-18 12:59:10|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|0
1634561960000|2021-10-18 12:59:20|11402.51|11402.51|11402.22|11402.22|11402.51|11402.51|11402.22|11402.22|0
1634562050000|2021-10-18 13:00:50|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|0
1634562060000|2021-10-18 13:01:00|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|0
1634562070000|2021-10-18 13:01:10|11402.69|11402.69|11404.29|11404.29|11404.29|11404.29|11402.69|11402.69|0
1634562100000|2021-10-18 13:01:40|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|0
1634562150000|2021-10-18 13:02:30|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|0
1634562160000|2021-10-18 13:02:40|11406.45|11406.45|11406.45|11406.45|11406.45|11406.45|11406.45|11406.45|0
1634562190000|2021-10-18 13:03:10|11405.98|11405.98|11405.79|11405.79|11405.98|11405.98|11405.79|11405.79|0
1634562200000|2021-10-18 13:03:20|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|0
1634562240000|2021-10-18 13:04:00|11404.2|11404.2|11404.2|11404.2|11404.2|11404.2|11404.2|11404.2|0
1634562280000|2021-10-18 13:04:40|11402.61|11402.61|11402.61|11402.61|11402.61|11402.61|11402.61|11402.61|0
1634562290000|2021-10-18 13:04:50|11401.5|11401.5|11401.5|11401.5|11401.5|11401.5|11401.5|11401.5|0
1634562320000|2021-10-18 13:05:20|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|11401.98|0
1634562330000|2021-10-18 13:05:30|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|0
1634562390000|2021-10-18 13:06:30|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|0
1634562450000|2021-10-18 13:07:30|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|0
1634562460000|2021-10-18 13:07:40|11401.7|11401.7|11402.75|11402.75|11402.75|11402.75|11401.7|11401.7|0
1634562470000|2021-10-18 13:07:50|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|0
1634562530000|2021-10-18 13:08:50|11405.46|11405.46|11407.05|11407.05|11407.05|11407.05|11405.46|11405.46|0
1634562540000|2021-10-18 13:09:00|11408|11408|11408.1|11408.1|11408.1|11408.1|11408|11408|0
1634562550000|2021-10-18 13:09:10|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|0
1634562560000|2021-10-18 13:09:20|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|0
1634562570000|2021-10-18 13:09:30|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|0
1634562580000|2021-10-18 13:09:40|11409.31|11409.31|11409.89|11409.89|11409.89|11409.89|11409.31|11409.31|0
1634562650000|2021-10-18 13:10:50|11410.36|11410.36|11411.96|11411.96|11411.96|11411.96|11410.36|11410.36|0
1634562680000|2021-10-18 13:11:20|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1634562720000|2021-10-18 13:12:00|11411.48|11411.48|11407.27|11407.27|11411.48|11411.48|11407.27|11407.27|0
1634562740000|2021-10-18 13:12:20|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|0
1634562790000|2021-10-18 13:13:10|11406.06|11406.06|11406.06|11406.06|11406.06|11406.06|11406.06|11406.06|0
1634562800000|2021-10-18 13:13:20|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1634562830000|2021-10-18 13:13:50|11407.18|11407.18|11408.78|11408.78|11408.78|11408.78|11407.18|11407.18|0
1634562890000|2021-10-18 13:14:50|11410.37|11410.37|11410.37|11410.37|11410.37|11410.37|11410.37|11410.37|0
1634563000000|2021-10-18 13:16:40|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|0
1634563030000|2021-10-18 13:17:10|11410.27|11410.27|11409.8|11409.8|11410.27|11410.27|11409.8|11409.8|0
1634563100000|2021-10-18 13:18:20|11410.27|11410.27|11408.68|11408.68|11410.27|11410.27|11408.68|11408.68|0
1634563160000|2021-10-18 13:19:20|11407.08|11407.08|11407.08|11407.08|11407.08|11407.08|11407.08|11407.08|0
1634563200000|2021-10-18 13:20:00|11409.15|11409.15|11411.04|11411.04|11411.04|11411.04|11409.15|11409.15|0
1634563210000|2021-10-18 13:20:10|11411.51|11411.51|11412.69|11412.69|11412.98|11412.98|11411.51|11411.51|0
1634563250000|2021-10-18 13:20:50|11412.22|11412.22|11412.22|11412.22|11412.22|11412.22|11412.22|11412.22|0
1634563260000|2021-10-18 13:21:00|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|0
1634563290000|2021-10-18 13:21:30|11410.38|11410.38|11409.27|11409.27|11410.38|11410.38|11409.27|11409.27|0
1634563300000|2021-10-18 13:21:40|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|0
1634563310000|2021-10-18 13:21:50|11409.27|11409.27|11408.79|11408.79|11409.27|11409.27|11408.79|11408.79|0
1634563360000|2021-10-18 13:22:40|11409.27|11409.27|11408.16|11408.16|11409.27|11409.27|11408.16|11408.16|0
1634563370000|2021-10-18 13:22:50|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|0
1634563380000|2021-10-18 13:23:00|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|0
1634563460000|2021-10-18 13:24:20|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|0
1634563470000|2021-10-18 13:24:30|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|11408.42|0
1634563500000|2021-10-18 13:25:00|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|0
1634563560000|2021-10-18 13:26:00|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|0
1634563590000|2021-10-18 13:26:30|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|0
1634563620000|2021-10-18 13:27:00|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|11409.3|0
1634563650000|2021-10-18 13:27:30|11409.78|11409.78|11411.37|11411.37|11411.37|11411.37|11409.78|11409.78|0
1634563680000|2021-10-18 13:28:00|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|0
1634563710000|2021-10-18 13:28:30|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|0
1634563730000|2021-10-18 13:28:50|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|0
1634563740000|2021-10-18 13:29:00|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|0
1634563790000|2021-10-18 13:29:50|11413.35|11413.35|11412.24|11412.24|11413.35|11413.35|11412.24|11412.24|0
1634563800000|2021-10-18 13:30:00|11411.76|11411.76|11409.69|11409.69|11411.76|11411.76|11409.69|11409.69|0
1634563830000|2021-10-18 13:30:30|11409.22|11409.22|11405.46|11405.46|11409.22|11409.22|11405.46|11405.46|0
1634563860000|2021-10-18 13:31:00|11403.87|11403.87|11405.46|11405.46|11405.46|11405.46|11403.87|11403.87|0
1634563880000|2021-10-18 13:31:20|11406.04|11406.04|11409.71|11409.71|11409.71|11409.71|11406.04|11406.04|0
1634563910000|2021-10-18 13:31:50|11411.3|11411.3|11412.9|11412.9|11412.9|11412.9|11411.3|11411.3|0
1634563920000|2021-10-18 13:32:00|11413.47|11413.47|11411.88|11411.88|11413.47|11413.47|11411.88|11411.88|0
1634563950000|2021-10-18 13:32:30|11412.35|11412.35|11412.35|11412.35|11412.35|11412.35|11412.35|11412.35|0
1634563960000|2021-10-18 13:32:40|11412.93|11412.93|11413.4|11413.4|11413.4|11413.4|11412.93|11412.93|0
1634563970000|2021-10-18 13:32:50|11413.69|11413.69|11415.29|11415.29|11415.29|11415.29|11413.69|11413.69|0
1634563980000|2021-10-18 13:33:00|11418.48|11418.48|11416.88|11416.88|11418.48|11418.48|11416.88|11416.88|0
1634564010000|2021-10-18 13:33:30|11418.48|11418.48|11416.88|11416.88|11418.48|11418.48|11416.88|11416.88|0
1634564020000|2021-10-18 13:33:40|11417.48|11417.48|11415.88|11415.88|11417.48|11417.48|11415.88|11415.88|0
1634564030000|2021-10-18 13:33:50|11417|11417|11417|11417|11417|11417|11417|11417|0
1634564040000|2021-10-18 13:34:00|11416.52|11416.52|11415.47|11415.47|11416.52|11416.52|11415.47|11415.47|0
1634564050000|2021-10-18 13:34:10|11415|11415|11414.52|11414.52|11415|11415|11414.52|11414.52|0
1634564060000|2021-10-18 13:34:20|11414.05|11414.05|11411.97|11411.97|11414.05|11414.05|11411.97|11411.97|0
1634564070000|2021-10-18 13:34:30|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|0
1634564080000|2021-10-18 13:34:40|11413.09|11413.09|11413.09|11413.09|11413.09|11413.09|11413.09|11413.09|0
1634564090000|2021-10-18 13:34:50|11411.67|11411.67|11412.14|11412.14|11412.14|11412.14|11411.67|11411.67|0
1634564110000|2021-10-18 13:35:10|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|0
1634564120000|2021-10-18 13:35:20|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|0
1634564140000|2021-10-18 13:35:40|11412.84|11412.84|11412.36|11412.36|11412.84|11412.84|11412.36|11412.36|0
1634564150000|2021-10-18 13:35:50|11410.76|11410.76|11410.12|11410.12|11412.84|11412.84|11410.12|11410.12|0
1634564160000|2021-10-18 13:36:00|11409.17|11409.17|11408.6|11408.6|11409.17|11409.17|11408.6|11408.6|0
1634564170000|2021-10-18 13:36:10|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|0
1634564180000|2021-10-18 13:36:20|11409.46|11409.46|11410.46|11410.46|11412.05|11412.05|11408.86|11408.86|0
1634564190000|2021-10-18 13:36:30|11408.86|11408.86|11406.17|11406.17|11408.86|11408.86|11406.17|11406.17|0
1634564230000|2021-10-18 13:37:10|11407.77|11407.77|11408.72|11408.72|11408.72|11408.72|11407.77|11407.77|0
1634564240000|2021-10-18 13:37:20|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|0
1634564250000|2021-10-18 13:37:30|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|0
1634564320000|2021-10-18 13:38:40|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1634564370000|2021-10-18 13:39:30|11405.92|11405.92|11405.83|11405.83|11405.92|11405.92|11405.19|11405.19|0
1634564410000|2021-10-18 13:40:10|11405.54|11405.54|11405.25|11405.25|11405.54|11405.54|11405.25|11405.25|0
1634564420000|2021-10-18 13:40:20|11404.3|11404.3|11404.01|11404.01|11404.3|11404.3|11404.01|11404.01|0
1634564440000|2021-10-18 13:40:40|11404.49|11404.49|11404.49|11404.49|11406.08|11406.08|11404.49|11404.49|0
1634564460000|2021-10-18 13:41:00|11405.44|11405.44|11412.86|11412.86|11412.86|11412.86|11405.44|11405.44|0
1634564470000|2021-10-18 13:41:10|11413.59|11413.59|11419.33|11419.33|11419.33|11419.33|11413.59|11413.59|0
1634564480000|2021-10-18 13:41:20|11420.93|11420.93|11422.52|11422.52|11422.52|11422.52|11420.93|11420.93|0
1634564500000|2021-10-18 13:41:40|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|0
1634564520000|2021-10-18 13:42:00|11425.71|11425.71|11423.64|11423.64|11425.71|11425.71|11423.64|11423.64|0
1634564530000|2021-10-18 13:42:10|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|0
1634564540000|2021-10-18 13:42:20|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|0
1634564560000|2021-10-18 13:42:40|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|0
1634564580000|2021-10-18 13:43:00|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|0
1634564600000|2021-10-18 13:43:20|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|0
1634564610000|2021-10-18 13:43:30|11429.3|11429.3|11430.89|11430.89|11430.89|11430.89|11429.3|11429.3|0
1634564620000|2021-10-18 13:43:40|11431.76|11431.76|11432.49|11432.49|11432.49|11432.49|11431.76|11431.76|0
1634564630000|2021-10-18 13:43:50|11429.3|11429.3|11429.3|11429.3|11429.3|11429.3|11429.3|11429.3|0
1634564640000|2021-10-18 13:44:00|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1634564650000|2021-10-18 13:44:10|11427.13|11427.13|11426.65|11426.65|11427.13|11427.13|11426.65|11426.65|0
1634564660000|2021-10-18 13:44:20|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|11425.92|0
1634564670000|2021-10-18 13:44:30|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|0
1634564690000|2021-10-18 13:44:50|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|0
1634564720000|2021-10-18 13:45:20|11422.25|11422.25|11416.17|11416.17|11422.25|11422.25|11416.17|11416.17|0
1634564770000|2021-10-18 13:46:10|11416.64|11416.64|11423.03|11423.03|11423.03|11423.03|11416.64|11416.64|0
1634564800000|2021-10-18 13:46:40|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|0
1634564820000|2021-10-18 13:47:00|11422.54|11422.54|11423.27|11423.27|11423.27|11423.27|11422.54|11422.54|0
1634564880000|2021-10-18 13:48:00|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|0
1634564890000|2021-10-18 13:48:10|11424.98|11424.98|11434.31|11434.31|11434.31|11434.31|11424.98|11424.98|0
1634564900000|2021-10-18 13:48:20|11435.91|11435.91|11436.39|11436.39|11436.39|11436.39|11435.91|11435.91|0
1634564910000|2021-10-18 13:48:30|11437.49|11437.49|11437.49|11437.49|11437.49|11437.49|11437.49|11437.49|0
1634564920000|2021-10-18 13:48:40|11436.54|11436.54|11434.95|11434.95|11436.54|11436.54|11434.95|11434.95|0
1634564940000|2021-10-18 13:49:00|11433.35|11433.35|11432.88|11432.88|11433.35|11433.35|11432.88|11432.88|0
1634564960000|2021-10-18 13:49:20|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|0
1634564970000|2021-10-18 13:49:30|11431.67|11431.67|11432.62|11432.62|11432.62|11432.62|11431.67|11431.67|0
1634564990000|2021-10-18 13:49:50|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|0
1634565030000|2021-10-18 13:50:30|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|11437.4|0
1634565050000|2021-10-18 13:50:50|11435.81|11435.81|11432.14|11432.14|11435.81|11435.81|11432.14|11432.14|0
1634565060000|2021-10-18 13:51:00|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|0
1634565080000|2021-10-18 13:51:20|11435.33|11435.33|11435.81|11435.81|11435.81|11435.81|11433.74|11433.74|0
1634565090000|2021-10-18 13:51:30|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|0
1634565100000|2021-10-18 13:51:40|11433.74|11433.74|11431.67|11431.67|11433.74|11433.74|11431.67|11431.67|0
1634565110000|2021-10-18 13:51:50|11432.14|11432.14|11431.41|11431.41|11432.14|11432.14|11431.41|11431.41|0
1634565120000|2021-10-18 13:52:00|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|0
1634565130000|2021-10-18 13:52:10|11429.22|11429.22|11427.62|11427.62|11429.22|11429.22|11426.02|11426.02|0
1634565170000|2021-10-18 13:52:50|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|0
1634565180000|2021-10-18 13:53:00|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|0
1634565190000|2021-10-18 13:53:10|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|0
1634565210000|2021-10-18 13:53:30|11426.48|11426.48|11427.43|11427.43|11427.43|11427.43|11426.48|11426.48|0
1634565220000|2021-10-18 13:53:40|11425.84|11425.84|11427.43|11427.43|11427.43|11427.43|11425.84|11425.84|0
1634565280000|2021-10-18 13:54:40|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|0
1634565300000|2021-10-18 13:55:00|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|0
1634565320000|2021-10-18 13:55:20|11426.48|11426.48|11426.48|11426.48|11426.48|11426.48|11426.48|11426.48|0
1634565330000|2021-10-18 13:55:30|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1634565340000|2021-10-18 13:55:40|11426.48|11426.48|11426.96|11426.96|11426.96|11426.96|11426.48|11426.48|0
1634565390000|2021-10-18 13:56:30|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|0
1634565410000|2021-10-18 13:56:50|11429.26|11429.26|11429.26|11429.26|11429.26|11429.26|11429.26|11429.26|0
1634565420000|2021-10-18 13:57:00|11428.98|11428.98|11428.5|11428.5|11428.98|11428.98|11428.5|11428.5|0
1634565440000|2021-10-18 13:57:20|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|0
1634565450000|2021-10-18 13:57:30|11432.17|11432.17|11434.24|11434.24|11434.24|11434.24|11432.17|11432.17|0
1634565480000|2021-10-18 13:58:00|11434.87|11434.87|11431.68|11431.68|11434.87|11434.87|11431.68|11431.68|0
1634565530000|2021-10-18 13:58:50|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|0
1634565540000|2021-10-18 13:59:00|11433.27|11433.27|11433.27|11433.27|11433.27|11433.27|11433.27|11433.27|0
1634565570000|2021-10-18 13:59:30|11431.67|11431.67|11429.12|11429.12|11431.67|11431.67|11429.12|11429.12|0
1634565590000|2021-10-18 13:59:50|11427.53|11427.53|11427.53|11427.53|11427.53|11427.53|11427.53|11427.53|0
1634565600000|2021-10-18 14:00:00|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|0
1634565630000|2021-10-18 14:00:30|11426.19|11426.19|11424.59|11424.59|11426.19|11426.19|11424.59|11424.59|0
1634565650000|2021-10-18 14:00:50|11425.07|11425.07|11424.59|11424.59|11425.07|11425.07|11424.59|11424.59|0
1634565660000|2021-10-18 14:01:00|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|11424.12|0
1634565680000|2021-10-18 14:01:20|11424.59|11424.59|11424.12|11424.12|11424.59|11424.59|11424.12|11424.12|0
1634565690000|2021-10-18 14:01:30|11423.01|11423.01|11423.01|11423.01|11423.01|11423.01|11423.01|11423.01|0
1634565700000|2021-10-18 14:01:40|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|0
1634565720000|2021-10-18 14:02:00|11419.24|11419.24|11416.06|11416.06|11419.24|11419.24|11416.06|11416.06|0
1634565730000|2021-10-18 14:02:10|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11414.85|11414.85|0
1634565760000|2021-10-18 14:02:40|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|11413.99|0
1634565770000|2021-10-18 14:02:50|11415.59|11415.59|11416.06|11416.06|11416.06|11416.06|11415.59|11415.59|0
1634565840000|2021-10-18 14:04:00|11416.54|11416.54|11420.21|11420.21|11420.21|11420.21|11416.54|11416.54|0
1634565900000|2021-10-18 14:05:00|11419.73|11419.73|11415.59|11415.59|11419.73|11419.73|11415.59|11415.59|0
1634565910000|2021-10-18 14:05:10|11414.48|11414.48|11413.89|11413.89|11414.48|11414.48|11413.89|11413.89|0
1634565930000|2021-10-18 14:05:30|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|0
1634565980000|2021-10-18 14:06:20|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|0
1634566000000|2021-10-18 14:06:40|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1634566020000|2021-10-18 14:07:00|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|0
1634566030000|2021-10-18 14:07:10|11417.08|11417.08|11419.03|11419.03|11419.62|11419.62|11417.08|11417.08|0
1634566040000|2021-10-18 14:07:20|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|0
1634566050000|2021-10-18 14:07:30|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|0
1634566100000|2021-10-18 14:08:20|11419.5|11419.5|11421.1|11421.1|11421.1|11421.1|11419.5|11419.5|0
1634566120000|2021-10-18 14:08:40|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|0
1634566160000|2021-10-18 14:09:20|11423.17|11423.17|11423.17|11423.17|11423.17|11423.17|11423.17|11423.17|0
1634566180000|2021-10-18 14:09:40|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|0
1634566250000|2021-10-18 14:10:50|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|0
1634566270000|2021-10-18 14:11:10|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|0
1634566300000|2021-10-18 14:11:40|11420.58|11420.58|11420.58|11420.58|11420.58|11420.58|11420.58|11420.58|0
1634566320000|2021-10-18 14:12:00|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|0
1634566340000|2021-10-18 14:12:20|11418.99|11418.99|11418.99|11418.99|11418.99|11418.99|11418.99|11418.99|0
1634566350000|2021-10-18 14:12:30|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|0
1634566390000|2021-10-18 14:13:10|11416.44|11416.44|11416.73|11416.73|11416.73|11416.73|11416.44|11416.44|0
1634566400000|2021-10-18 14:13:20|11417.68|11417.68|11417.68|11417.68|11417.68|11417.68|11417.68|11417.68|0
1634566430000|2021-10-18 14:13:50|11416.95|11416.95|11416.95|11416.95|11416.95|11416.95|11416.95|11416.95|0
1634566540000|2021-10-18 14:15:40|11415.84|11415.84|11415.84|11415.84|11415.84|11415.84|11415.84|11415.84|0
1634566570000|2021-10-18 14:16:10|11414.72|11414.72|11415.96|11415.96|11415.96|11415.96|11414.72|11414.72|0
1634566580000|2021-10-18 14:16:20|11416.43|11416.43|11415.32|11415.32|11416.43|11416.43|11415.32|11415.32|0
1634566590000|2021-10-18 14:16:30|11414.22|11414.22|11414.3|11414.3|11414.3|11414.3|11413.11|11413.11|0
1634566600000|2021-10-18 14:16:40|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|0
1634566610000|2021-10-18 14:16:50|11412.68|11412.68|11412.68|11412.68|11412.68|11412.68|11412.68|11412.68|0
1634566620000|2021-10-18 14:17:00|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|0
1634566640000|2021-10-18 14:17:20|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|0
1634566670000|2021-10-18 14:17:50|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|11412.59|0
1634566680000|2021-10-18 14:18:00|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|0
1634566700000|2021-10-18 14:18:20|11414.27|11414.27|11414.27|11414.27|11414.27|11414.27|11414.27|11414.27|0
1634566710000|2021-10-18 14:18:30|11416.34|11416.34|11418.6|11418.6|11418.6|11418.6|11416.34|11416.34|0
1634566730000|2021-10-18 14:18:50|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|0
1634566750000|2021-10-18 14:19:10|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|11418.48|0
1634566760000|2021-10-18 14:19:20|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|0
1634566770000|2021-10-18 14:19:30|11417.91|11417.91|11419.02|11419.02|11419.02|11419.02|11417.62|11417.62|0
1634566810000|2021-10-18 14:20:10|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|0
1634566880000|2021-10-18 14:21:20|11419.84|11419.84|11420.31|11420.31|11420.31|11420.31|11419.84|11419.84|0
1634566900000|2021-10-18 14:21:40|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1634566930000|2021-10-18 14:22:10|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|0
1634566950000|2021-10-18 14:22:30|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11424.62|11424.62|0
1634566960000|2021-10-18 14:22:40|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|0
1634566980000|2021-10-18 14:23:00|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|0
1634566990000|2021-10-18 14:23:10|11424.47|11424.47|11422.58|11422.58|11424.47|11424.47|11422.58|11422.58|0
1634567000000|2021-10-18 14:23:20|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|0
1634567050000|2021-10-18 14:24:10|11424.3|11424.3|11424.89|11424.89|11424.89|11424.89|11424.3|11424.3|0
1634567060000|2021-10-18 14:24:20|11424.32|11424.32|11421.96|11421.96|11424.32|11424.32|11421.96|11421.96|0
1634567100000|2021-10-18 14:25:00|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|0
1634567130000|2021-10-18 14:25:30|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1634567140000|2021-10-18 14:25:40|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|0
1634567150000|2021-10-18 14:25:50|11423.7|11423.7|11423.7|11423.7|11423.99|11423.99|11423.7|11423.7|0
1634567160000|2021-10-18 14:26:00|11425.3|11425.3|11425.3|11425.3|11425.3|11425.3|11425.3|11425.3|0
1634567170000|2021-10-18 14:26:10|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|11425.77|0
1634567180000|2021-10-18 14:26:20|11426.25|11426.25|11427.36|11427.36|11427.36|11427.36|11426.25|11426.25|0
1634567190000|2021-10-18 14:26:30|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|0
1634567210000|2021-10-18 14:26:50|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1634567230000|2021-10-18 14:27:10|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|0
1634567260000|2021-10-18 14:27:40|11429.9|11429.9|11429.9|11429.9|11429.9|11429.9|11429.9|11429.9|0
1634567270000|2021-10-18 14:27:50|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|0
1634567330000|2021-10-18 14:28:50|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|0
1634567370000|2021-10-18 14:29:30|11428.94|11428.94|11428.94|11428.94|11428.94|11428.94|11428.94|11428.94|0
1634567410000|2021-10-18 14:30:10|11428.3|11428.3|11427.83|11427.83|11428.3|11428.3|11427.83|11427.83|0
1634567420000|2021-10-18 14:30:20|11427.35|11427.35|11427.35|11427.35|11427.35|11427.35|11427.35|11427.35|0
1634567480000|2021-10-18 14:31:20|11426.2|11426.2|11426.49|11426.49|11426.49|11426.49|11426.2|11426.2|0
1634567540000|2021-10-18 14:32:20|11424.89|11424.89|11424.89|11424.89|11424.89|11424.89|11424.89|11424.89|0
1634567550000|2021-10-18 14:32:30|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|0
1634567570000|2021-10-18 14:32:50|11426|11426|11427.11|11427.11|11427.11|11427.11|11426|11426|0
1634567600000|2021-10-18 14:33:20|11426|11426|11426|11426|11426|11426|11426|11426|0
1634567610000|2021-10-18 14:33:30|11426.48|11426.48|11426|11426|11426.48|11426.48|11426|11426|0
1634567640000|2021-10-18 14:34:00|11426.48|11426.48|11425.62|11425.62|11426.48|11426.48|11425.62|11425.62|0
1634567730000|2021-10-18 14:35:30|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|0
1634567740000|2021-10-18 14:35:40|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1634567760000|2021-10-18 14:36:00|11424.38|11424.38|11423.64|11423.64|11424.38|11424.38|11423.64|11423.64|0
1634567770000|2021-10-18 14:36:10|11422.53|11422.53|11422.19|11422.19|11422.53|11422.53|11421.43|11421.43|0
1634567780000|2021-10-18 14:36:20|11422.67|11422.67|11423.07|11423.07|11424.26|11424.26|11422.67|11422.67|0
1634567790000|2021-10-18 14:36:30|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|11423.8|0
1634567800000|2021-10-18 14:36:40|11424.28|11424.28|11423.8|11423.8|11424.28|11424.28|11423.8|11423.8|0
1634567830000|2021-10-18 14:37:10|11424.09|11424.09|11423.36|11423.36|11424.09|11424.09|11423.36|11423.36|0
1634567840000|2021-10-18 14:37:20|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|0
1634567880000|2021-10-18 14:38:00|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|0
1634567910000|2021-10-18 14:38:30|11422.72|11422.72|11422.72|11422.72|11422.72|11422.72|11422.72|11422.72|0
1634567930000|2021-10-18 14:38:50|11424.32|11424.32|11424.79|11424.79|11424.79|11424.79|11424.32|11424.32|0
1634567940000|2021-10-18 14:39:00|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|11423.2|0
1634567960000|2021-10-18 14:39:20|11421.6|11421.6|11421.13|11421.13|11421.6|11421.6|11421.13|11421.13|0
1634567990000|2021-10-18 14:39:50|11420.84|11420.84|11420.84|11420.84|11420.84|11420.84|11420.84|11420.84|0
1634568050000|2021-10-18 14:40:50|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|0
1634568060000|2021-10-18 14:41:00|11423.55|11423.55|11423.55|11423.55|11423.55|11423.55|11423.55|11423.55|0
1634568110000|2021-10-18 14:41:50|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|0
1634568140000|2021-10-18 14:42:20|11424.76|11424.76|11426.6|11426.6|11426.6|11426.6|11424.76|11424.76|0
1634568170000|2021-10-18 14:42:50|11427.71|11427.71|11426.98|11426.98|11427.71|11427.71|11426.98|11426.98|0
1634568190000|2021-10-18 14:43:10|11427.61|11427.61|11426.51|11426.51|11427.61|11427.61|11426.51|11426.51|0
1634568210000|2021-10-18 14:43:30|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|11427.1|0
1634568220000|2021-10-18 14:43:40|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|0
1634568230000|2021-10-18 14:43:50|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|0
1634568270000|2021-10-18 14:44:30|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|0
1634568310000|2021-10-18 14:45:10|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|0
1634568500000|2021-10-18 14:48:20|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|0
1634568540000|2021-10-18 14:49:00|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|0
1634568610000|2021-10-18 14:50:10|11427.39|11427.39|11430.58|11430.58|11430.58|11430.58|11427.39|11427.39|0
1634568620000|2021-10-18 14:50:20|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|11431.16|0
1634568640000|2021-10-18 14:50:40|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1634568700000|2021-10-18 14:51:40|11431.16|11431.16|11432.26|11432.26|11432.26|11432.26|11431.16|11431.16|0
1634568750000|2021-10-18 14:52:30|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|11430.67|0
1634568760000|2021-10-18 14:52:40|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1634568800000|2021-10-18 14:53:20|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|11432.86|0
1634568840000|2021-10-18 14:54:00|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1634568870000|2021-10-18 14:54:30|11432.74|11432.74|11434.91|11434.91|11434.91|11434.91|11432.74|11432.74|0
1634568880000|2021-10-18 14:54:40|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|0
1634568900000|2021-10-18 14:55:00|11437.08|11437.08|11441.23|11441.23|11441.23|11441.23|11437.08|11437.08|0
1634568920000|2021-10-18 14:55:20|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|0
1634568930000|2021-10-18 14:55:30|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1634568950000|2021-10-18 14:55:50|11438.52|11438.52|11437.88|11437.88|11438.52|11438.52|11437.88|11437.88|0
1634569030000|2021-10-18 14:57:10|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|11437.59|0
1634569070000|2021-10-18 14:57:50|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|0
1634569090000|2021-10-18 14:58:10|11437.85|11437.85|11437.56|11437.56|11437.85|11437.85|11437.56|11437.56|0
1634569120000|2021-10-18 14:58:40|11438.04|11438.04|11438.52|11438.52|11438.52|11438.52|11438.04|11438.04|0
1634569140000|2021-10-18 14:59:00|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|0
1634569160000|2021-10-18 14:59:20|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|0
1634569170000|2021-10-18 14:59:30|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|11441.7|0
1634569190000|2021-10-18 14:59:50|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1634569210000|2021-10-18 15:00:10|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1634569250000|2021-10-18 15:00:50|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|0
1634569260000|2021-10-18 15:01:00|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|0
1634569320000|2021-10-18 15:02:00|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1634569430000|2021-10-18 15:03:50|11439.3|11439.3|11438.82|11438.82|11439.3|11439.3|11438.34|11438.34|0
1634569440000|2021-10-18 15:04:00|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|0
1634569500000|2021-10-18 15:05:00|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1634569520000|2021-10-18 15:05:20|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|0
1634569580000|2021-10-18 15:06:20|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1634569630000|2021-10-18 15:07:10|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1634569660000|2021-10-18 15:07:40|11440.63|11440.63|11442.84|11442.84|11442.84|11442.84|11440.63|11440.63|0
1634569730000|2021-10-18 15:08:50|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|0
1634569750000|2021-10-18 15:09:10|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|0
1634569810000|2021-10-18 15:10:10|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|0
1634569820000|2021-10-18 15:10:20|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|11441.63|0
1634569850000|2021-10-18 15:10:50|11442.22|11442.22|11443.33|11443.33|11443.33|11443.33|11442.22|11442.22|0
1634569860000|2021-10-18 15:11:00|11442.73|11442.73|11441.14|11441.14|11442.73|11442.73|11441.14|11441.14|0
1634569870000|2021-10-18 15:11:10|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|0
1634569890000|2021-10-18 15:11:30|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|11442.51|0
1634569910000|2021-10-18 15:11:50|11441.4|11441.4|11441.4|11441.4|11441.4|11441.4|11441.4|11441.4|0
1634569940000|2021-10-18 15:12:20|11443|11443|11443|11443|11443|11443|11443|11443|0
1634569980000|2021-10-18 15:13:00|11443.28|11443.28|11442.21|11442.21|11443.28|11443.28|11442.21|11442.21|0
1634570030000|2021-10-18 15:13:50|11441.74|11441.74|11440.14|11440.14|11441.74|11441.74|11440.14|11440.14|0
1634570040000|2021-10-18 15:14:00|11438.55|11438.55|11437.68|11437.68|11438.55|11438.55|11437.68|11437.68|0
1634570060000|2021-10-18 15:14:20|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|0
1634570070000|2021-10-18 15:14:30|11436.63|11436.63|11436.63|11436.63|11436.63|11436.63|11436.63|11436.63|0
1634570090000|2021-10-18 15:14:50|11437.36|11437.36|11436.77|11436.77|11437.36|11437.36|11436.77|11436.77|0
1634570100000|2021-10-18 15:15:00|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|0
1634570110000|2021-10-18 15:15:10|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|0
1634570120000|2021-10-18 15:15:20|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|0
1634570160000|2021-10-18 15:16:00|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|0
1634570200000|2021-10-18 15:16:40|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|0
1634570220000|2021-10-18 15:17:00|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|0
1634570230000|2021-10-18 15:17:10|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|0
1634570240000|2021-10-18 15:17:20|11434.04|11434.04|11434.04|11434.04|11434.04|11434.04|11434.04|11434.04|0
1634570260000|2021-10-18 15:17:40|11435.15|11435.15|11433.56|11433.56|11435.15|11435.15|11433.56|11433.56|0
1634570280000|2021-10-18 15:18:00|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|0
1634570290000|2021-10-18 15:18:10|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|0
1634570300000|2021-10-18 15:18:20|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|0
1634570360000|2021-10-18 15:19:20|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|0
1634570400000|2021-10-18 15:20:00|11433.66|11433.66|11433.95|11433.95|11433.95|11433.95|11433.66|11433.66|0
1634570420000|2021-10-18 15:20:20|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|11433.35|0
1634570430000|2021-10-18 15:20:30|11432.62|11432.62|11434.98|11434.98|11434.98|11434.98|11432.62|11432.62|0
1634570440000|2021-10-18 15:20:40|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|0
1634570460000|2021-10-18 15:21:00|11433.58|11433.58|11433.1|11433.1|11433.58|11433.58|11433.1|11433.1|0
1634570470000|2021-10-18 15:21:10|11434.21|11434.21|11433.35|11433.35|11434.21|11434.21|11432.62|11432.62|0
1634570480000|2021-10-18 15:21:20|11434.11|11434.11|11435.71|11435.71|11435.71|11435.71|11434.11|11434.11|0
1634570500000|2021-10-18 15:21:40|11436.31|11436.31|11437.9|11437.9|11437.9|11437.9|11436.31|11436.31|0
1634570590000|2021-10-18 15:23:10|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|0
1634570600000|2021-10-18 15:23:20|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|11437.41|0
1634570610000|2021-10-18 15:23:30|11436.31|11436.31|11435.19|11435.19|11436.31|11436.31|11435.19|11435.19|0
1634570630000|2021-10-18 15:23:50|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|0
1634570660000|2021-10-18 15:24:20|11432.63|11432.63|11432.63|11432.63|11434.22|11434.22|11432.63|11432.63|0
1634570670000|2021-10-18 15:24:30|11433.74|11433.74|11432.63|11432.63|11433.74|11433.74|11432.63|11432.63|0
1634570690000|2021-10-18 15:24:50|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|11433.36|0
1634570710000|2021-10-18 15:25:10|11432.89|11432.89|11432.41|11432.41|11432.89|11432.89|11432.41|11432.41|0
1634570730000|2021-10-18 15:25:30|11431.68|11431.68|11431.39|11431.39|11431.68|11431.68|11431.39|11431.39|0
1634570740000|2021-10-18 15:25:40|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|0
1634570750000|2021-10-18 15:25:50|11431.02|11431.02|11431.02|11431.02|11431.02|11431.02|11431.02|11431.02|0
1634570760000|2021-10-18 15:26:00|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|0
1634570780000|2021-10-18 15:26:20|11430.9|11430.9|11430.42|11430.42|11430.9|11430.9|11430.42|11430.42|0
1634570810000|2021-10-18 15:26:50|11430.13|11430.13|11430.13|11430.13|11430.13|11430.13|11430.13|11430.13|0
1634570820000|2021-10-18 15:27:00|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|11428.54|0
1634570850000|2021-10-18 15:27:30|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|0
1634570870000|2021-10-18 15:27:50|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|0
1634570880000|2021-10-18 15:28:00|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1634570890000|2021-10-18 15:28:10|11425.67|11425.67|11426.14|11426.14|11426.14|11426.14|11425.67|11425.67|0
1634570920000|2021-10-18 15:28:40|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|0
1634570930000|2021-10-18 15:28:50|11426.24|11426.24|11427.84|11427.84|11427.84|11427.84|11426.24|11426.24|0
1634570940000|2021-10-18 15:29:00|11426.73|11426.73|11427.7|11427.7|11428.29|11428.29|11426.73|11426.73|0
1634570960000|2021-10-18 15:29:20|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|0
1634570970000|2021-10-18 15:29:30|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|0
1634570980000|2021-10-18 15:29:40|11426.01|11426.01|11425.25|11425.25|11426.49|11426.49|11423.65|11423.65|0
1634570990000|2021-10-18 15:29:50|11424.77|11424.77|11425.1|11425.1|11425.57|11425.57|11421.8|11421.8|0
1634627710000|2021-10-19 07:15:10|11477.01|11477.01|11475.9|11475.9|11477.01|11477.01|11475.9|11475.9|0
1634627720000|2021-10-19 07:15:20|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1634627730000|2021-10-19 07:15:30|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|11472.22|0
1634627740000|2021-10-19 07:15:40|11470.62|11470.62|11469.03|11469.03|11470.62|11470.62|11469.03|11469.03|0
1634627760000|2021-10-19 07:16:00|11469.76|11469.76|11463.41|11463.41|11471.36|11471.36|11463.41|11463.41|0
1634627770000|2021-10-19 07:16:10|11463.88|11463.88|11466.12|11466.12|11466.12|11466.12|11461.98|11461.98|0
1634627780000|2021-10-19 07:16:20|11469.31|11469.31|11467.72|11467.72|11469.31|11469.31|11467.72|11467.72|0
1634627790000|2021-10-19 07:16:30|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|0
1634627800000|2021-10-19 07:16:40|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|0
1634627810000|2021-10-19 07:16:50|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|11470.99|0
1634627820000|2021-10-19 07:17:00|11466.53|11466.53|11466.53|11466.53|11466.53|11466.53|11466.53|11466.53|0
1634627830000|2021-10-19 07:17:10|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|0
1634627860000|2021-10-19 07:17:40|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|0
1634627870000|2021-10-19 07:17:50|11458.91|11458.91|11457.01|11457.01|11458.91|11458.91|11456.06|11456.06|0
1634627880000|2021-10-19 07:18:00|11455.58|11455.58|11459.72|11459.72|11459.72|11459.72|11455.58|11455.58|0
1634627890000|2021-10-19 07:18:10|11461|11461|11461|11461|11461|11461|11461|11461|0
1634627900000|2021-10-19 07:18:20|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|11459.4|0
1634627910000|2021-10-19 07:18:30|11461|11461|11461|11461|11461.47|11461.47|11461|11461|0
1634627930000|2021-10-19 07:18:50|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|0
1634627950000|2021-10-19 07:19:10|11461.63|11461.63|11462.36|11462.36|11462.36|11462.36|11461.63|11461.63|0
1634627960000|2021-10-19 07:19:20|11463.47|11463.47|11464.19|11464.19|11466.09|11466.09|11462.74|11462.74|0
1634628000000|2021-10-19 07:20:00|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|0
1634628010000|2021-10-19 07:20:10|11459.4|11459.4|11464.65|11464.65|11464.65|11464.65|11459.4|11459.4|0
1634628020000|2021-10-19 07:20:20|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11465.76|11465.76|0
1634628030000|2021-10-19 07:20:30|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1634628050000|2021-10-19 07:20:50|11464.65|11464.65|11463.05|11463.05|11464.65|11464.65|11463.05|11463.05|0
1634628060000|2021-10-19 07:21:00|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|0
1634628070000|2021-10-19 07:21:10|11462.41|11462.41|11464.79|11464.79|11464.79|11464.79|11462.41|11462.41|0
1634628080000|2021-10-19 07:21:20|11466.99|11466.99|11471.65|11471.65|11471.65|11471.65|11466.99|11466.99|0
1634628100000|2021-10-19 07:21:40|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|0
1634628110000|2021-10-19 07:21:50|11473.87|11473.87|11470.67|11470.67|11475.46|11475.46|11470.67|11470.67|0
1634628120000|2021-10-19 07:22:00|11469.08|11469.08|11464.46|11464.46|11469.08|11469.08|11464.46|11464.46|0
1634628130000|2021-10-19 07:22:10|11464.17|11464.17|11463.44|11463.44|11464.17|11464.17|11463.44|11463.44|0
1634628140000|2021-10-19 07:22:20|11462.33|11462.33|11460.75|11460.75|11462.33|11462.33|11460.75|11460.75|0
1634628200000|2021-10-19 07:23:20|11457.56|11457.56|11454.37|11454.37|11457.56|11457.56|11454.37|11454.37|0
1634628220000|2021-10-19 07:23:40|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|11453.89|0
1634628250000|2021-10-19 07:24:10|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|0
1634628280000|2021-10-19 07:24:40|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|0
1634628290000|2021-10-19 07:24:50|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1634628300000|2021-10-19 07:25:00|11452.1|11452.1|11444.12|11444.12|11452.1|11452.1|11444.12|11444.12|0
1634628320000|2021-10-19 07:25:20|11445.71|11445.71|11444.12|11444.12|11445.71|11445.71|11444.12|11444.12|0
1634628350000|2021-10-19 07:25:50|11444.85|11444.85|11444.12|11444.12|11444.85|11444.85|11444.12|11444.12|0
1634628360000|2021-10-19 07:26:00|11445.71|11445.71|11449.38|11449.38|11449.38|11449.38|11445.71|11445.71|0
1634628370000|2021-10-19 07:26:10|11447.31|11447.31|11447.31|11447.31|11447.31|11447.31|11447.31|11447.31|0
1634628400000|2021-10-19 07:26:40|11444.12|11444.12|11444.12|11444.12|11444.12|11444.12|11444.12|11444.12|0
1634628410000|2021-10-19 07:26:50|11442.52|11442.52|11442.05|11442.05|11442.52|11442.52|11440.93|11440.93|0
1634628420000|2021-10-19 07:27:00|11440.94|11440.94|11441.13|11441.13|11442.25|11442.25|11440.46|11440.46|0
1634628430000|2021-10-19 07:27:10|11442.72|11442.72|11442.72|11442.72|11442.72|11442.72|11442.72|11442.72|0
1634628440000|2021-10-19 07:27:20|11444.32|11444.32|11447.01|11447.01|11447.01|11447.01|11444.32|11444.32|0
1634628490000|2021-10-19 07:28:10|11442.22|11442.22|11442.22|11442.22|11442.22|11442.22|11442.22|11442.22|0
1634628500000|2021-10-19 07:28:20|11444.44|11444.44|11449.23|11449.23|11449.23|11449.23|11444.44|11444.44|0
1634628530000|2021-10-19 07:28:50|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|0
1634628540000|2021-10-19 07:29:00|11442.06|11442.06|11442.54|11442.54|11442.54|11442.54|11442.06|11442.06|0
1634628550000|2021-10-19 07:29:10|11443.49|11443.49|11443.49|11443.49|11445.08|11445.08|11443.49|11443.49|0
1634628560000|2021-10-19 07:29:20|11444.44|11444.44|11445.55|11445.55|11445.55|11445.55|11444.44|11444.44|0
1634628570000|2021-10-19 07:29:30|11444.4|11444.4|11443.29|11443.29|11444.4|11444.4|11443.29|11443.29|0
1634628590000|2021-10-19 07:29:50|11442.18|11442.18|11439.97|11439.97|11442.18|11442.18|11439.97|11439.97|0
1634628600000|2021-10-19 07:30:00|11441.07|11441.07|11439.48|11439.48|11442.67|11442.67|11439.48|11439.48|0
1634628620000|2021-10-19 07:30:20|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|0
1634628640000|2021-10-19 07:30:40|11439.48|11439.48|11441.07|11441.07|11441.07|11441.07|11439.48|11439.48|0
1634628650000|2021-10-19 07:30:50|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|0
1634628700000|2021-10-19 07:31:40|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|0
1634628710000|2021-10-19 07:31:50|11439.48|11439.48|11441.07|11441.07|11442.67|11442.67|11439.48|11439.48|0
1634628720000|2021-10-19 07:32:00|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|11442.67|0
1634628780000|2021-10-19 07:33:00|11438.37|11438.37|11439.97|11439.97|11439.97|11439.97|11438.37|11438.37|0
1634628800000|2021-10-19 07:33:20|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|0
1634628810000|2021-10-19 07:33:30|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|0
1634628820000|2021-10-19 07:33:40|11437.1|11437.1|11439.3|11439.3|11439.3|11439.3|11437.1|11437.1|0
1634628830000|2021-10-19 07:33:50|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|0
1634628840000|2021-10-19 07:34:00|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|0
1634628850000|2021-10-19 07:34:10|11440.89|11440.89|11437.4|11437.4|11440.89|11440.89|11437.4|11437.4|0
1634628870000|2021-10-19 07:34:30|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|0
1634628900000|2021-10-19 07:35:00|11436.53|11436.53|11434.14|11434.14|11436.53|11436.53|11434.14|11434.14|0
1634628910000|2021-10-19 07:35:10|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|0
1634628920000|2021-10-19 07:35:20|11433.12|11433.12|11429.93|11429.93|11433.12|11433.12|11427.71|11427.71|0
1634628930000|2021-10-19 07:35:30|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|0
1634628950000|2021-10-19 07:35:50|11427.23|11427.23|11427.23|11427.23|11427.23|11427.23|11427.23|11427.23|0
1634628960000|2021-10-19 07:36:00|11425.8|11425.8|11432.18|11432.18|11432.18|11432.18|11425.8|11425.8|0
1634628970000|2021-10-19 07:36:10|11431.23|11431.23|11431.71|11431.71|11431.71|11431.71|11431.23|11431.23|0
1634628980000|2021-10-19 07:36:20|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|11431.23|0
1634629010000|2021-10-19 07:36:50|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|0
1634629020000|2021-10-19 07:37:00|11428.9|11428.9|11427.3|11427.3|11428.9|11428.9|11427.3|11427.3|0
1634629030000|2021-10-19 07:37:10|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|0
1634629040000|2021-10-19 07:37:20|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|0
1634629050000|2021-10-19 07:37:30|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|11425.71|0
1634629060000|2021-10-19 07:37:40|11427.3|11427.3|11427.78|11427.78|11427.78|11427.78|11427.3|11427.3|0
1634629070000|2021-10-19 07:37:50|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1634629080000|2021-10-19 07:38:00|11430.11|11430.11|11431.71|11431.71|11431.71|11431.71|11430.11|11430.11|0
1634629110000|2021-10-19 07:38:30|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|0
1634629130000|2021-10-19 07:38:50|11436|11436|11436|11436|11436|11436|11436|11436|0
1634629140000|2021-10-19 07:39:00|11437.6|11437.6|11434.41|11434.41|11437.6|11437.6|11434.41|11434.41|0
1634629170000|2021-10-19 07:39:30|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|0
1634629180000|2021-10-19 07:39:40|11434.41|11434.41|11433.67|11433.67|11434.41|11434.41|11433.67|11433.67|0
1634629200000|2021-10-19 07:40:00|11432.72|11432.72|11432.72|11432.72|11432.72|11432.72|11432.72|11432.72|0
1634629210000|2021-10-19 07:40:10|11434.32|11434.32|11433.83|11433.83|11434.32|11434.32|11432.72|11432.72|0
1634629270000|2021-10-19 07:41:10|11434.78|11434.78|11440.19|11440.19|11440.19|11440.19|11434.78|11434.78|0
1634629280000|2021-10-19 07:41:20|11443.38|11443.38|11444.98|11444.98|11446.57|11446.57|11443.38|11443.38|0
1634629290000|2021-10-19 07:41:30|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|0
1634629300000|2021-10-19 07:41:40|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|0
1634629320000|2021-10-19 07:42:00|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|0
1634629340000|2021-10-19 07:42:20|11441.62|11441.62|11440.02|11440.02|11441.62|11441.62|11440.02|11440.02|0
1634629400000|2021-10-19 07:43:20|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|0
1634629430000|2021-10-19 07:43:50|11442.55|11442.55|11442.55|11442.55|11442.55|11442.55|11442.55|11442.55|0
1634629440000|2021-10-19 07:44:00|11443.42|11443.42|11443.71|11443.71|11443.71|11443.71|11443.42|11443.42|0
1634629450000|2021-10-19 07:44:10|11445.3|11445.3|11443.71|11443.71|11445.3|11445.3|11443.71|11443.71|0
1634629470000|2021-10-19 07:44:30|11441.16|11441.16|11438.46|11438.46|11441.16|11441.16|11438.46|11438.46|0
1634629490000|2021-10-19 07:44:50|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1634629500000|2021-10-19 07:45:00|11438.45|11438.45|11441.16|11441.16|11441.16|11441.16|11438.45|11438.45|0
1634629530000|2021-10-19 07:45:30|11442.27|11442.27|11451.53|11451.53|11454.73|11454.73|11442.27|11442.27|0
1634629550000|2021-10-19 07:45:50|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|0
1634629560000|2021-10-19 07:46:00|11449.62|11449.62|11446.92|11446.92|11449.62|11449.62|11446.92|11446.92|0
1634629660000|2021-10-19 07:47:40|11448.03|11448.03|11444.84|11444.84|11448.03|11448.03|11444.84|11444.84|0
1634629700000|2021-10-19 07:48:20|11443.89|11443.89|11445.49|11445.49|11445.49|11445.49|11443.89|11443.89|0
1634629750000|2021-10-19 07:49:10|11446.44|11446.44|11445.49|11445.49|11446.91|11446.91|11445.49|11445.49|0
1634629760000|2021-10-19 07:49:20|11445.96|11445.96|11448.18|11448.18|11448.18|11448.18|11445.96|11445.96|0
1634629800000|2021-10-19 07:50:00|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|0
1634629820000|2021-10-19 07:50:20|11451.84|11451.84|11453.91|11453.91|11453.91|11453.91|11451.84|11451.84|0
1634629830000|2021-10-19 07:50:30|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|0
1634629840000|2021-10-19 07:50:40|11456.98|11456.98|11455.38|11455.38|11456.98|11456.98|11455.38|11455.38|0
1634629860000|2021-10-19 07:51:00|11454.91|11454.91|11453.31|11453.31|11454.91|11454.91|11453.31|11453.31|0
1634629870000|2021-10-19 07:51:10|11451.88|11451.88|11452.75|11452.75|11452.75|11452.75|11451.88|11451.88|0
1634629880000|2021-10-19 07:51:20|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|0
1634629890000|2021-10-19 07:51:30|11451.28|11451.28|11449.68|11449.68|11451.28|11451.28|11449.68|11449.68|0
1634629900000|2021-10-19 07:51:40|11451.28|11451.28|11451.75|11451.75|11451.75|11451.75|11451.28|11451.28|0
1634629920000|2021-10-19 07:52:00|11451.28|11451.28|11448.09|11448.09|11451.28|11451.28|11448.09|11448.09|0
1634629940000|2021-10-19 07:52:20|11444.9|11444.9|11445.54|11445.54|11446.49|11446.49|11444.9|11444.9|0
1634629980000|2021-10-19 07:53:00|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|11446.02|0
1634630020000|2021-10-19 07:53:40|11447.61|11447.61|11448.35|11448.35|11448.35|11448.35|11447.61|11447.61|0
1634630030000|2021-10-19 07:53:50|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|0
1634630100000|2021-10-19 07:55:00|11447.04|11447.04|11447.57|11447.57|11447.57|11447.57|11446.46|11446.46|0
1634630120000|2021-10-19 07:55:20|11450.76|11450.76|11454.97|11454.97|11454.97|11454.97|11450.76|11450.76|0
1634630150000|2021-10-19 07:55:50|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|0
1634630170000|2021-10-19 07:56:10|11455.13|11455.13|11453.53|11453.53|11455.13|11455.13|11453.53|11453.53|0
1634630180000|2021-10-19 07:56:20|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|0
1634630190000|2021-10-19 07:56:30|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|0
1634630250000|2021-10-19 07:57:30|11452.55|11452.55|11448.83|11448.83|11452.55|11452.55|11448.83|11448.83|0
1634630290000|2021-10-19 07:58:10|11449.42|11449.42|11447.83|11447.83|11449.42|11449.42|11447.83|11447.83|0
1634630310000|2021-10-19 07:58:30|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|0
1634630360000|2021-10-19 07:59:20|11447.83|11447.83|11447.09|11447.09|11447.83|11447.83|11447.09|11447.09|0
1634630400000|2021-10-19 08:00:00|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|0
1634630440000|2021-10-19 08:00:40|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1634630460000|2021-10-19 08:01:00|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|0
1634630510000|2021-10-19 08:01:50|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|11445.19|0
1634630550000|2021-10-19 08:02:30|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|0
1634630560000|2021-10-19 08:02:40|11445.19|11445.19|11446.79|11446.79|11446.79|11446.79|11445.19|11445.19|0
1634630570000|2021-10-19 08:02:50|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|0
1634630640000|2021-10-19 08:04:00|11447.23|11447.23|11445.47|11445.47|11447.23|11447.23|11445.47|11445.47|0
1634630660000|2021-10-19 08:04:20|11444.36|11444.36|11445.96|11445.96|11445.96|11445.96|11444.36|11444.36|0
1634630690000|2021-10-19 08:04:50|11444.85|11444.85|11442.27|11442.27|11444.85|11444.85|11442.27|11442.27|0
1634630700000|2021-10-19 08:05:00|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|0
1634630720000|2021-10-19 08:05:20|11439.57|11439.57|11436.38|11436.38|11439.57|11439.57|11436.38|11436.38|0
1634630740000|2021-10-19 08:05:40|11436.09|11436.09|11437.68|11437.68|11437.68|11437.68|11436.09|11436.09|0
1634630810000|2021-10-19 08:06:50|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1634630820000|2021-10-19 08:07:00|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|0
1634630830000|2021-10-19 08:07:10|11441.61|11441.61|11440.18|11440.18|11441.61|11441.61|11440.18|11440.18|0
1634630840000|2021-10-19 08:07:20|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|0
1634630850000|2021-10-19 08:07:30|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1634630870000|2021-10-19 08:07:50|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|0
1634630900000|2021-10-19 08:08:20|11445.92|11445.92|11447.52|11447.52|11447.52|11447.52|11445.92|11445.92|0
1634630910000|2021-10-19 08:08:30|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|0
1634630920000|2021-10-19 08:08:40|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|0
1634630930000|2021-10-19 08:08:50|11445.76|11445.76|11445.76|11445.76|11445.76|11445.76|11445.76|11445.76|0
1634630950000|2021-10-19 08:09:10|11446.05|11446.05|11446.05|11446.05|11446.05|11446.05|11446.05|11446.05|0
1634630960000|2021-10-19 08:09:20|11447.64|11447.64|11447.64|11447.64|11447.64|11447.64|11447.64|11447.64|0
1634631000000|2021-10-19 08:10:00|11447.17|11447.17|11445.57|11445.57|11447.17|11447.17|11445.57|11445.57|0
1634631020000|2021-10-19 08:10:20|11444.84|11444.84|11444.1|11444.1|11444.84|11444.84|11444.1|11444.1|0
1634631070000|2021-10-19 08:11:10|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|0
1634631100000|2021-10-19 08:11:40|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|0
1634631130000|2021-10-19 08:12:10|11447.3|11447.3|11447.87|11447.87|11447.87|11447.87|11447.3|11447.3|0
1634631150000|2021-10-19 08:12:30|11448.47|11448.47|11448.47|11448.47|11448.47|11448.47|11448.47|11448.47|0
1634631180000|2021-10-19 08:13:00|11449.2|11449.2|11449.2|11449.2|11449.2|11449.2|11449.2|11449.2|0
1634631220000|2021-10-19 08:13:40|11447.6|11447.6|11444.96|11444.96|11447.6|11447.6|11444.96|11444.96|0
1634631230000|2021-10-19 08:13:50|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|0
1634631280000|2021-10-19 08:14:40|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|0
1634631330000|2021-10-19 08:15:30|11439.69|11439.69|11441.29|11441.29|11441.29|11441.29|11439.69|11439.69|0
1634631360000|2021-10-19 08:16:00|11443.99|11443.99|11450.44|11450.44|11450.44|11450.44|11443.99|11443.99|0
1634631370000|2021-10-19 08:16:10|11449.33|11449.33|11449.33|11449.33|11449.33|11449.33|11449.33|11449.33|0
1634631380000|2021-10-19 08:16:20|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|0
1634631390000|2021-10-19 08:16:30|11449.33|11449.33|11451.09|11451.09|11451.09|11451.09|11449.33|11449.33|0
1634631400000|2021-10-19 08:16:40|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|0
1634631440000|2021-10-19 08:17:20|11453.16|11453.16|11453.16|11453.16|11453.16|11453.16|11453.16|11453.16|0
1634631480000|2021-10-19 08:18:00|11454.76|11454.76|11454.76|11454.76|11454.76|11454.76|11454.76|11454.76|0
1634631490000|2021-10-19 08:18:10|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|0
1634631500000|2021-10-19 08:18:20|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|0
1634631510000|2021-10-19 08:18:30|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|0
1634631520000|2021-10-19 08:18:40|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|11451.09|0
1634631540000|2021-10-19 08:19:00|11450.61|11450.61|11449.19|11449.19|11450.61|11450.61|11449.19|11449.19|0
1634631570000|2021-10-19 08:19:30|11448.59|11448.59|11448.59|11448.59|11448.59|11448.59|11448.59|11448.59|0
1634631580000|2021-10-19 08:19:40|11451.14|11451.14|11455.93|11455.93|11455.93|11455.93|11451.14|11451.14|0
1634631590000|2021-10-19 08:19:50|11456.88|11456.88|11456.88|11456.88|11456.88|11456.88|11456.88|11456.88|0
1634631600000|2021-10-19 08:20:00|11455.28|11455.28|11455.28|11455.28|11455.28|11455.28|11455.28|11455.28|0
1634631660000|2021-10-19 08:21:00|11456.88|11456.88|11460.07|11460.07|11460.07|11460.07|11456.88|11456.88|0
1634631670000|2021-10-19 08:21:10|11461.18|11461.18|11457.99|11457.99|11461.18|11461.18|11457.99|11457.99|0
1634631710000|2021-10-19 08:21:50|11456.39|11456.39|11455.18|11455.18|11456.39|11456.39|11455.18|11455.18|0
1634631720000|2021-10-19 08:22:00|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|0
1634631800000|2021-10-19 08:23:20|11455.02|11455.02|11453.43|11453.43|11455.02|11455.02|11453.43|11453.43|0
1634631810000|2021-10-19 08:23:30|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|0
1634631840000|2021-10-19 08:24:00|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|0
1634631860000|2021-10-19 08:24:20|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|0
1634631870000|2021-10-19 08:24:30|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|0
1634631880000|2021-10-19 08:24:40|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|0
1634631900000|2021-10-19 08:25:00|11451.57|11451.57|11451.29|11451.29|11451.57|11451.57|11451.29|11451.29|0
1634631910000|2021-10-19 08:25:10|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|0
1634631920000|2021-10-19 08:25:20|11449.44|11449.44|11449.44|11449.44|11449.44|11449.44|11449.44|11449.44|0
1634631940000|2021-10-19 08:25:40|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|0
1634631950000|2021-10-19 08:25:50|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|0
1634631990000|2021-10-19 08:26:30|11443.55|11443.55|11446.74|11446.74|11446.74|11446.74|11443.55|11443.55|0
1634632000000|2021-10-19 08:26:40|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|0
1634632050000|2021-10-19 08:27:30|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|11446.74|0
1634632090000|2021-10-19 08:28:10|11447.32|11447.32|11447.32|11447.32|11450.51|11450.51|11447.32|11447.32|0
1634632100000|2021-10-19 08:28:20|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|0
1634632140000|2021-10-19 08:29:00|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|0
1634632220000|2021-10-19 08:30:20|11442.53|11442.53|11441.8|11441.8|11442.53|11442.53|11441.8|11441.8|0
1634632230000|2021-10-19 08:30:30|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|0
1634632240000|2021-10-19 08:30:40|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1634632250000|2021-10-19 08:30:50|11438.36|11438.36|11439.47|11439.47|11439.47|11439.47|11438.36|11438.36|0
1634632260000|2021-10-19 08:31:00|11437.87|11437.87|11437.87|11437.87|11439.47|11439.47|11437.87|11437.87|0
1634632270000|2021-10-19 08:31:10|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|0
1634632290000|2021-10-19 08:31:30|11436.56|11436.56|11434.97|11434.97|11436.56|11436.56|11434.97|11434.97|0
1634632310000|2021-10-19 08:31:50|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|11434.1|0
1634632320000|2021-10-19 08:32:00|11429.32|11429.32|11427.72|11427.72|11429.32|11429.32|11427.72|11427.72|0
1634632330000|2021-10-19 08:32:10|11429.32|11429.32|11433.37|11433.37|11433.37|11433.37|11428.58|11428.58|0
1634632340000|2021-10-19 08:32:20|11432.78|11432.78|11433.37|11433.37|11433.97|11433.97|11432.78|11432.78|0
1634632370000|2021-10-19 08:32:50|11430.18|11430.18|11430.18|11430.18|11430.18|11430.18|11430.18|11430.18|0
1634632380000|2021-10-19 08:33:00|11429.89|11429.89|11428.3|11428.3|11429.89|11429.89|11428.3|11428.3|0
1634632390000|2021-10-19 08:33:10|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|0
1634632440000|2021-10-19 08:34:00|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1634632450000|2021-10-19 08:34:10|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|11422.25|0
1634632470000|2021-10-19 08:34:30|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|0
1634632500000|2021-10-19 08:35:00|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|0
1634632520000|2021-10-19 08:35:20|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|0
1634632530000|2021-10-19 08:35:30|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|0
1634632540000|2021-10-19 08:35:40|11424.39|11424.39|11425.26|11425.26|11425.26|11425.26|11424.39|11424.39|0
1634632550000|2021-10-19 08:35:50|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|0
1634632570000|2021-10-19 08:36:10|11423.95|11423.95|11423.95|11423.95|11423.95|11423.95|11423.95|11423.95|0
1634632600000|2021-10-19 08:36:40|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|0
1634632610000|2021-10-19 08:36:50|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|0
1634632630000|2021-10-19 08:37:10|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|0
1634632650000|2021-10-19 08:37:30|11419.71|11419.71|11417.49|11417.49|11419.71|11419.71|11417.49|11417.49|0
1634632680000|2021-10-19 08:38:00|11416.02|11416.02|11415.07|11415.07|11416.02|11416.02|11414.59|11414.59|0
1634632710000|2021-10-19 08:38:30|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|0
1634632720000|2021-10-19 08:38:40|11406.78|11406.78|11406.78|11406.78|11406.78|11406.78|11406.78|11406.78|0
1634632740000|2021-10-19 08:39:00|11405.68|11405.68|11404.47|11404.47|11405.68|11405.68|11404.47|11404.47|0
1634632750000|2021-10-19 08:39:10|11402.87|11402.87|11402.87|11402.87|11404.47|11404.47|11402.87|11402.87|0
1634632760000|2021-10-19 08:39:20|11404.47|11404.47|11404.47|11404.47|11404.47|11404.47|11404.47|11404.47|0
1634632800000|2021-10-19 08:40:00|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|11405.42|0
1634632870000|2021-10-19 08:41:10|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|0
1634632880000|2021-10-19 08:41:20|11405.42|11405.42|11407.01|11407.01|11407.01|11407.01|11405.42|11405.42|0
1634632900000|2021-10-19 08:41:40|11408.61|11408.61|11410.21|11410.21|11410.21|11410.21|11408.61|11408.61|0
1634632910000|2021-10-19 08:41:50|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|0
1634632920000|2021-10-19 08:42:00|11413.4|11413.4|11418.01|11418.01|11418.01|11418.01|11413.4|11413.4|0
1634632930000|2021-10-19 08:42:10|11419.48|11419.48|11421.08|11421.08|11421.08|11421.08|11419.48|11419.48|0
1634632940000|2021-10-19 08:42:20|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|0
1634632960000|2021-10-19 08:42:40|11420.59|11420.59|11418.99|11418.99|11420.59|11420.59|11418.99|11418.99|0
1634632970000|2021-10-19 08:42:50|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|11418.04|0
1634633000000|2021-10-19 08:43:20|11414.85|11414.85|11414.12|11414.12|11414.85|11414.85|11414.12|11414.12|0
1634633020000|2021-10-19 08:43:40|11417.31|11417.31|11419.19|11419.19|11419.19|11419.19|11417.31|11417.31|0
1634633040000|2021-10-19 08:44:00|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|11420.79|0
1634633050000|2021-10-19 08:44:10|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|0
1634633110000|2021-10-19 08:45:10|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|0
1634633170000|2021-10-19 08:46:10|11420.97|11420.97|11414.59|11414.59|11420.97|11420.97|11414.59|11414.59|0
1634633190000|2021-10-19 08:46:30|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|0
1634633210000|2021-10-19 08:46:50|11416.81|11416.81|11419.04|11419.04|11419.04|11419.04|11416.81|11416.81|0
1634633240000|2021-10-19 08:47:20|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|0
1634633290000|2021-10-19 08:48:10|11419.04|11419.04|11419.77|11419.77|11419.77|11419.77|11419.04|11419.04|0
1634633300000|2021-10-19 08:48:20|11416.58|11416.58|11413.88|11413.88|11416.58|11416.58|11413.88|11413.88|0
1634633330000|2021-10-19 08:48:50|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|0
1634633340000|2021-10-19 08:49:00|11414.74|11414.74|11414|11414|11414.74|11414.74|11414|11414|0
1634633400000|2021-10-19 08:50:00|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|0
1634633440000|2021-10-19 08:50:40|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|0
1634633450000|2021-10-19 08:50:50|11410.34|11410.34|11407.28|11407.28|11410.34|11410.34|11407.28|11407.28|0
1634633460000|2021-10-19 08:51:00|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|0
1634633470000|2021-10-19 08:51:10|11406.64|11406.64|11405.49|11405.49|11406.64|11406.64|11405.49|11405.49|0
1634633480000|2021-10-19 08:51:20|11404.38|11404.38|11402.16|11402.16|11404.38|11404.38|11402.16|11402.16|0
1634633490000|2021-10-19 08:51:30|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|11398.97|0
1634633520000|2021-10-19 08:52:00|11396.74|11396.74|11392.81|11392.81|11396.74|11396.74|11392.81|11392.81|0
1634633540000|2021-10-19 08:52:20|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|11389.96|0
1634633550000|2021-10-19 08:52:30|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|0
1634633560000|2021-10-19 08:52:40|11386.89|11386.89|11387.63|11387.63|11387.63|11387.63|11386.89|11386.89|0
1634633570000|2021-10-19 08:52:50|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|11386.89|0
1634633580000|2021-10-19 08:53:00|11385.79|11385.79|11384.68|11384.68|11385.79|11385.79|11384.68|11384.68|0
1634633610000|2021-10-19 08:53:30|11383.56|11383.56|11378.77|11378.77|11383.56|11383.56|11378.77|11378.77|0
1634633630000|2021-10-19 08:53:50|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|0
1634633670000|2021-10-19 08:54:30|11380.37|11380.37|11379.25|11379.25|11380.37|11380.37|11378.77|11378.77|0
1634633700000|2021-10-19 08:55:00|11377.65|11377.65|11377.65|11377.65|11377.65|11377.65|11377.65|11377.65|0
1634633720000|2021-10-19 08:55:20|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|0
1634633730000|2021-10-19 08:55:30|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|0
1634633760000|2021-10-19 08:56:00|11379.42|11379.42|11381.01|11381.01|11381.01|11381.01|11379.42|11379.42|0
1634633770000|2021-10-19 08:56:10|11380.28|11380.28|11381.01|11381.01|11381.01|11381.01|11380.28|11380.28|0
1634633790000|2021-10-19 08:56:30|11382.12|11382.12|11382.12|11382.12|11382.12|11382.12|11382.12|11382.12|0
1634633810000|2021-10-19 08:56:50|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|0
1634633820000|2021-10-19 08:57:00|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|0
1634633860000|2021-10-19 08:57:40|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|0
1634633890000|2021-10-19 08:58:10|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|0
1634633910000|2021-10-19 08:58:30|11383.13|11383.13|11379.94|11379.94|11383.13|11383.13|11379.94|11379.94|0
1634633980000|2021-10-19 08:59:40|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|0
1634634010000|2021-10-19 09:00:10|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|0
1634634030000|2021-10-19 09:00:30|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|0
1634634050000|2021-10-19 09:00:50|11379.94|11379.94|11381.05|11381.05|11381.05|11381.05|11379.94|11379.94|0
1634634130000|2021-10-19 09:02:10|11382.64|11382.64|11382.64|11382.64|11382.64|11382.64|11382.64|11382.64|0
1634634150000|2021-10-19 09:02:30|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|0
1634634160000|2021-10-19 09:02:40|11381.34|11381.34|11379.74|11379.74|11381.34|11381.34|11379.74|11379.74|0
1634634170000|2021-10-19 09:02:50|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|0
1634634250000|2021-10-19 09:04:10|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|0
1634634260000|2021-10-19 09:04:20|11386.14|11386.14|11386.62|11386.62|11386.62|11386.62|11386.14|11386.14|0
1634634300000|2021-10-19 09:05:00|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|0
1634634360000|2021-10-19 09:06:00|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|0
1634634380000|2021-10-19 09:06:20|11387.73|11387.73|11382.94|11382.94|11387.73|11387.73|11382.94|11382.94|0
1634634410000|2021-10-19 09:06:50|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|0
1634634440000|2021-10-19 09:07:20|11383.1|11383.1|11381.5|11381.5|11383.1|11383.1|11381.5|11381.5|0
1634634450000|2021-10-19 09:07:30|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|0
1634634510000|2021-10-19 09:08:30|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|11381.99|0
1634634550000|2021-10-19 09:09:10|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|11380.39|0
1634634560000|2021-10-19 09:09:20|11381.99|11381.99|11385.65|11385.65|11385.65|11385.65|11381.99|11381.99|0
1634634570000|2021-10-19 09:09:30|11386.76|11386.76|11386.76|11386.76|11386.76|11386.76|11386.76|11386.76|0
1634634600000|2021-10-19 09:10:00|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|0
1634634650000|2021-10-19 09:10:50|11388.83|11388.83|11388.83|11388.83|11388.83|11388.83|11388.83|11388.83|0
1634634660000|2021-10-19 09:11:00|11390.43|11390.43|11392.02|11392.02|11392.02|11392.02|11390.43|11390.43|0
1634634710000|2021-10-19 09:11:50|11392.76|11392.76|11392.76|11392.76|11392.76|11392.76|11392.76|11392.76|0
1634634750000|2021-10-19 09:12:30|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|0
1634634800000|2021-10-19 09:13:20|11392.76|11392.76|11393.87|11393.87|11393.87|11393.87|11392.76|11392.76|0
1634634830000|2021-10-19 09:13:50|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|11395.46|0
1634634840000|2021-10-19 09:14:00|11396.65|11396.65|11399.27|11399.27|11399.27|11399.27|11396.65|11396.65|0
1634634850000|2021-10-19 09:14:10|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|11400.38|0
1634634860000|2021-10-19 09:14:20|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|11401.33|0
1634634900000|2021-10-19 09:15:00|11402.92|11402.92|11402.92|11402.92|11402.92|11402.92|11402.92|11402.92|0
1634634920000|2021-10-19 09:15:20|11403.88|11403.88|11403.88|11403.88|11403.88|11403.88|11403.88|11403.88|0
1634634940000|2021-10-19 09:15:40|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|0
1634634960000|2021-10-19 09:16:00|11405.76|11405.76|11404.16|11404.16|11405.76|11405.76|11404.16|11404.16|0
1634634980000|2021-10-19 09:16:20|11405.28|11405.28|11405.86|11405.86|11405.86|11405.86|11405.28|11405.28|0
1634634990000|2021-10-19 09:16:30|11407.45|11407.45|11409.05|11409.05|11409.05|11409.05|11407.45|11407.45|0
1634635000000|2021-10-19 09:16:40|11410.64|11410.64|11409.05|11409.05|11410.64|11410.64|11409.05|11409.05|0
1634635010000|2021-10-19 09:16:50|11409.52|11409.52|11408.98|11408.98|11409.52|11409.52|11408.5|11408.5|0
1634635040000|2021-10-19 09:17:20|11407.38|11407.38|11407.38|11407.38|11407.38|11407.38|11407.38|11407.38|0
1634635050000|2021-10-19 09:17:30|11408.33|11408.33|11419.25|11419.25|11419.25|11419.25|11408.33|11408.33|0
1634635060000|2021-10-19 09:17:40|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|0
1634635110000|2021-10-19 09:18:30|11418.6|11418.6|11421.79|11421.79|11421.79|11421.79|11418.6|11418.6|0
1634635380000|2021-10-19 09:23:00|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|0
1634635400000|2021-10-19 09:23:20|11420.67|11420.67|11420.67|11420.67|11420.67|11420.67|11420.67|11420.67|0
1634635430000|2021-10-19 09:23:50|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|0
1634635480000|2021-10-19 09:24:40|11425.29|11425.29|11428.96|11428.96|11428.96|11428.96|11425.29|11425.29|0
1634635490000|2021-10-19 09:24:50|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|0
1634635500000|2021-10-19 09:25:00|11428.96|11428.96|11430.55|11430.55|11430.55|11430.55|11428.96|11428.96|0
1634635510000|2021-10-19 09:25:10|11431.66|11431.66|11431.66|11431.66|11431.66|11431.66|11431.66|11431.66|0
1634635520000|2021-10-19 09:25:20|11426.01|11426.01|11425.41|11425.41|11426.75|11426.75|11425.41|11425.41|0
1634635570000|2021-10-19 09:26:10|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|0
1634635610000|2021-10-19 09:26:50|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|0
1634635690000|2021-10-19 09:28:10|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|0
1634635700000|2021-10-19 09:28:20|11423.08|11423.08|11423.08|11423.08|11423.08|11423.08|11423.08|11423.08|0
1634635710000|2021-10-19 09:28:30|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|0
1634635730000|2021-10-19 09:28:50|11427.87|11427.87|11427.87|11427.87|11427.87|11427.87|11427.87|11427.87|0
1634635750000|2021-10-19 09:29:10|11428.34|11428.34|11428.34|11428.34|11428.34|11428.34|11428.34|11428.34|0
1634635840000|2021-10-19 09:30:40|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|0
1634635850000|2021-10-19 09:30:50|11431.41|11431.41|11432.14|11432.14|11432.14|11432.14|11431.41|11431.41|0
1634635910000|2021-10-19 09:31:50|11432.87|11432.87|11432.87|11432.87|11432.87|11432.87|11432.87|11432.87|0
1634635930000|2021-10-19 09:32:10|11434.47|11434.47|11436.68|11436.68|11436.68|11436.68|11434.47|11434.47|0
1634635940000|2021-10-19 09:32:20|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|0
1634635960000|2021-10-19 09:32:40|11437.68|11437.68|11438.26|11438.26|11438.26|11438.26|11437.68|11437.68|0
1634636010000|2021-10-19 09:33:30|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|0
1634636020000|2021-10-19 09:33:40|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|0
1634636030000|2021-10-19 09:33:50|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|0
1634636130000|2021-10-19 09:35:30|11444.95|11444.95|11444.95|11444.95|11444.95|11444.95|11444.95|11444.95|0
1634636140000|2021-10-19 09:35:40|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|0
1634636150000|2021-10-19 09:35:50|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|0
1634636170000|2021-10-19 09:36:10|11440.42|11440.42|11440.71|11440.71|11440.71|11440.71|11440.42|11440.42|0
1634636190000|2021-10-19 09:36:30|11440.23|11440.23|11441.34|11441.34|11441.34|11441.34|11440.23|11440.23|0
1634636200000|2021-10-19 09:36:40|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|0
1634636220000|2021-10-19 09:37:00|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1634636240000|2021-10-19 09:37:20|11442.42|11442.42|11440.25|11440.25|11442.42|11442.42|11440.25|11440.25|0
1634636260000|2021-10-19 09:37:40|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|0
1634636280000|2021-10-19 09:38:00|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|0
1634636290000|2021-10-19 09:38:10|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|0
1634636310000|2021-10-19 09:38:30|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|0
1634636400000|2021-10-19 09:40:00|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|0
1634636410000|2021-10-19 09:40:10|11443.55|11443.55|11442.45|11442.45|11443.55|11443.55|11442.45|11442.45|0
1634636450000|2021-10-19 09:40:50|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|0
1634636460000|2021-10-19 09:41:00|11440.73|11440.73|11438.02|11438.02|11441.21|11441.21|11438.02|11438.02|0
1634636550000|2021-10-19 09:42:30|11438.3|11438.3|11440.19|11440.19|11440.19|11440.19|11438.3|11438.3|0
1634636570000|2021-10-19 09:42:50|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1634636580000|2021-10-19 09:43:00|11445.28|11445.28|11445.28|11445.28|11445.28|11445.28|11445.28|11445.28|0
1634636640000|2021-10-19 09:44:00|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|0
1634636670000|2021-10-19 09:44:30|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|0
1634636750000|2021-10-19 09:45:50|11445.19|11445.19|11446.14|11446.14|11446.14|11446.14|11445.19|11445.19|0
1634636760000|2021-10-19 09:46:00|11445.19|11445.19|11443.6|11443.6|11445.67|11445.67|11443.6|11443.6|0
1634636850000|2021-10-19 09:47:30|11442|11442|11442|11442|11442|11442|11442|11442|0
1634636900000|2021-10-19 09:48:20|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|0
1634636910000|2021-10-19 09:48:30|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|0
1634636920000|2021-10-19 09:48:40|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|11441.29|0
1634636940000|2021-10-19 09:49:00|11441.33|11441.33|11436.45|11436.45|11441.33|11441.33|11436.45|11436.45|0
1634636970000|2021-10-19 09:49:30|11436.74|11436.74|11436.02|11436.02|11437.61|11437.61|11436.02|11436.02|0
1634637000000|2021-10-19 09:50:00|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|0
1634637020000|2021-10-19 09:50:20|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|11436.79|0
1634637050000|2021-10-19 09:50:50|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|0
1634637100000|2021-10-19 09:51:40|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|0
1634637120000|2021-10-19 09:52:00|11434.62|11434.62|11436.21|11436.21|11436.21|11436.21|11434.62|11434.62|0
1634637180000|2021-10-19 09:53:00|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|11437.81|0
1634637190000|2021-10-19 09:53:10|11439.4|11439.4|11439.88|11439.88|11439.88|11439.88|11439.4|11439.4|0
1634637210000|2021-10-19 09:53:30|11439.4|11439.4|11436.21|11436.21|11439.4|11439.4|11436.21|11436.21|0
1634637240000|2021-10-19 09:54:00|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|0
1634637280000|2021-10-19 09:54:40|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|0
1634637320000|2021-10-19 09:55:20|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|0
1634637350000|2021-10-19 09:55:50|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|0
1634637360000|2021-10-19 09:56:00|11430.28|11430.28|11431.88|11431.88|11431.88|11431.88|11430.28|11430.28|0
1634637450000|2021-10-19 09:57:30|11432.83|11432.83|11432.83|11432.83|11432.83|11432.83|11432.83|11432.83|0
1634637490000|2021-10-19 09:58:10|11433.69|11433.69|11435.29|11435.29|11435.29|11435.29|11433.69|11433.69|0
1634637510000|2021-10-19 09:58:30|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|0
1634637540000|2021-10-19 09:59:00|11436.72|11436.72|11436.24|11436.24|11436.72|11436.72|11436.24|11436.24|0
1634637550000|2021-10-19 09:59:10|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|0
1634637560000|2021-10-19 09:59:20|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|0
1634637590000|2021-10-19 09:59:50|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|0
1634637600000|2021-10-19 10:00:00|11438.48|11438.48|11439.21|11439.21|11439.21|11439.21|11438.48|11438.48|0
1634637610000|2021-10-19 10:00:10|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|0
1634637620000|2021-10-19 10:00:20|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|0
1634637650000|2021-10-19 10:00:50|11438.48|11438.48|11438.48|11438.48|11438.48|11438.48|11438.48|11438.48|0
1634637710000|2021-10-19 10:01:50|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|0
1634637720000|2021-10-19 10:02:00|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1634637840000|2021-10-19 10:04:00|11437.17|11437.17|11433.98|11433.98|11437.17|11437.17|11433.98|11433.98|0
1634637860000|2021-10-19 10:04:20|11432.39|11432.39|11432.39|11432.39|11432.39|11432.39|11432.39|11432.39|0
1634637950000|2021-10-19 10:05:50|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|11431.44|0
1634638010000|2021-10-19 10:06:50|11429.84|11429.84|11429.84|11429.84|11429.84|11429.84|11429.84|11429.84|0
1634638040000|2021-10-19 10:07:20|11426.17|11426.17|11424.58|11424.58|11426.17|11426.17|11424.58|11424.58|0
1634638050000|2021-10-19 10:07:30|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1634638080000|2021-10-19 10:08:00|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|11425.44|0
1634638110000|2021-10-19 10:08:30|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|0
1634638140000|2021-10-19 10:09:00|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|11427.9|0
1634638220000|2021-10-19 10:10:20|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|0
1634638270000|2021-10-19 10:11:10|11428|11428|11428|11428|11428|11428|11428|11428|0
1634638310000|2021-10-19 10:11:50|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|0
1634638320000|2021-10-19 10:12:00|11428.56|11428.56|11430.89|11430.89|11430.89|11430.89|11428.56|11428.56|0
1634638380000|2021-10-19 10:13:00|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|0
1634638450000|2021-10-19 10:14:10|11429.29|11429.29|11428.34|11428.34|11429.29|11429.29|11428.34|11428.34|0
1634638480000|2021-10-19 10:14:40|11426.75|11426.75|11428.34|11428.34|11428.34|11428.34|11426.75|11426.75|0
1634638500000|2021-10-19 10:15:00|11429.94|11429.94|11429.2|11429.2|11429.94|11429.94|11429.2|11429.2|0
1634638570000|2021-10-19 10:16:10|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|0
1634638600000|2021-10-19 10:16:40|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|0
1634638660000|2021-10-19 10:17:40|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|11425.15|0
1634638720000|2021-10-19 10:18:40|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|0
1634638750000|2021-10-19 10:19:10|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|0
1634638760000|2021-10-19 10:19:20|11419.24|11419.24|11420.84|11420.84|11420.84|11420.84|11419.24|11419.24|0
1634638820000|2021-10-19 10:20:20|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|0
1634638860000|2021-10-19 10:21:00|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|0
1634638930000|2021-10-19 10:22:10|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|0
1634638940000|2021-10-19 10:22:20|11419.15|11419.15|11422.82|11422.82|11422.82|11422.82|11419.15|11419.15|0
1634638960000|2021-10-19 10:22:40|11423.3|11423.3|11420.35|11420.35|11423.3|11423.3|11420.35|11420.35|0
1634638980000|2021-10-19 10:23:00|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|0
1634639000000|2021-10-19 10:23:20|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1634639010000|2021-10-19 10:23:30|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|0
1634639190000|2021-10-19 10:26:30|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|0
1634639210000|2021-10-19 10:26:50|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|11424.72|0
1634639230000|2021-10-19 10:27:10|11425.45|11425.45|11427.05|11427.05|11427.05|11427.05|11425.45|11425.45|0
1634639260000|2021-10-19 10:27:40|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|0
1634639270000|2021-10-19 10:27:50|11424.83|11424.83|11424.83|11424.83|11425.94|11425.94|11424.83|11424.83|0
1634639280000|2021-10-19 10:28:00|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|0
1634639290000|2021-10-19 10:28:10|11426.14|11426.14|11426.43|11426.43|11426.43|11426.43|11426.14|11426.14|0
1634639320000|2021-10-19 10:28:40|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|0
1634639340000|2021-10-19 10:29:00|11426.95|11426.95|11426.95|11426.95|11426.95|11426.95|11426.95|11426.95|0
1634639400000|2021-10-19 10:30:00|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|0
1634639540000|2021-10-19 10:32:20|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1634639550000|2021-10-19 10:32:30|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|0
1634639610000|2021-10-19 10:33:30|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|0
1634639780000|2021-10-19 10:36:20|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|0
1634639790000|2021-10-19 10:36:30|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|11427.75|0
1634639810000|2021-10-19 10:36:50|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|0
1634639870000|2021-10-19 10:37:50|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|11430.3|0
1634639880000|2021-10-19 10:38:00|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1634639910000|2021-10-19 10:38:30|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|0
1634640030000|2021-10-19 10:40:30|11433.24|11433.24|11433.71|11433.71|11433.71|11433.71|11433.24|11433.24|0
1634640100000|2021-10-19 10:41:40|11432.6|11432.6|11431.87|11431.87|11432.6|11432.6|11431.87|11431.87|0
1634640110000|2021-10-19 10:41:50|11432.98|11432.98|11432.98|11432.98|11432.98|11432.98|11432.98|11432.98|0
1634640200000|2021-10-19 10:43:20|11431.38|11431.38|11433.76|11433.76|11433.76|11433.76|11431.38|11431.38|0
1634640340000|2021-10-19 10:45:40|11434.24|11434.24|11435.83|11435.83|11435.83|11435.83|11434.24|11434.24|0
1634640360000|2021-10-19 10:46:00|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|0
1634640370000|2021-10-19 10:46:10|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|0
1634640380000|2021-10-19 10:46:20|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1634640430000|2021-10-19 10:47:10|11437.69|11437.69|11438.16|11438.16|11438.16|11438.16|11437.69|11437.69|0
1634640470000|2021-10-19 10:47:50|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|0
1634640480000|2021-10-19 10:48:00|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1634640500000|2021-10-19 10:48:20|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|0
1634640510000|2021-10-19 10:48:30|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|0
1634640540000|2021-10-19 10:49:00|11437.5|11437.5|11437.5|11437.5|11437.5|11437.5|11437.5|11437.5|0
1634640570000|2021-10-19 10:49:30|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|0
1634640580000|2021-10-19 10:49:40|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|0
1634640670000|2021-10-19 10:51:10|11438.14|11438.14|11442.39|11442.39|11442.39|11442.39|11438.14|11438.14|0
1634640680000|2021-10-19 10:51:20|11442.86|11442.86|11442.86|11442.86|11442.86|11442.86|11442.86|11442.86|0
1634640700000|2021-10-19 10:51:40|11441.27|11441.27|11438.08|11438.08|11441.27|11441.27|11438.08|11438.08|0
1634640840000|2021-10-19 10:54:00|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|0
1634640850000|2021-10-19 10:54:10|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|0
1634640870000|2021-10-19 10:54:30|11440.54|11440.54|11441.64|11441.64|11441.64|11441.64|11440.54|11440.54|0
1634640890000|2021-10-19 10:54:50|11443.24|11443.24|11446.04|11446.04|11446.04|11446.04|11443.24|11443.24|0
1634640930000|2021-10-19 10:55:30|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|0
1634640940000|2021-10-19 10:55:40|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|0
1634640970000|2021-10-19 10:56:10|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|11443.14|0
1634641050000|2021-10-19 10:57:30|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|0
1634641080000|2021-10-19 10:58:00|11445.31|11445.31|11447.38|11447.38|11447.38|11447.38|11445.31|11445.31|0
1634641180000|2021-10-19 10:59:40|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|0
1634641240000|2021-10-19 11:00:40|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|0
1634641310000|2021-10-19 11:01:50|11448.33|11448.33|11448.81|11448.81|11448.81|11448.81|11448.33|11448.33|0
1634641320000|2021-10-19 11:02:00|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|0
1634641340000|2021-10-19 11:02:20|11446.74|11446.74|11446.1|11446.1|11446.74|11446.74|11446.1|11446.1|0
1634641380000|2021-10-19 11:03:00|11446.39|11446.39|11446.39|11446.39|11446.39|11446.39|11446.39|11446.39|0
1634641460000|2021-10-19 11:04:20|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|11445.92|0
1634641500000|2021-10-19 11:05:00|11445.05|11445.05|11443.46|11443.46|11445.05|11445.05|11443.46|11443.46|0
1634641530000|2021-10-19 11:05:30|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|11441.86|0
1634641600000|2021-10-19 11:06:40|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|0
1634641640000|2021-10-19 11:07:20|11438.74|11438.74|11437.14|11437.14|11438.74|11438.74|11437.14|11437.14|0
1634641660000|2021-10-19 11:07:40|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|0
1634641690000|2021-10-19 11:08:10|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|11439.03|0
1634641720000|2021-10-19 11:08:40|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|0
1634641740000|2021-10-19 11:09:00|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|11441.2|0
1634641750000|2021-10-19 11:09:10|11442.79|11442.79|11442.79|11442.79|11442.79|11442.79|11442.79|11442.79|0
1634641840000|2021-10-19 11:10:40|11443.91|11443.91|11443.91|11443.91|11443.91|11443.91|11443.91|11443.91|0
1634641880000|2021-10-19 11:11:20|11444.55|11444.55|11449.05|11449.05|11449.05|11449.05|11444.55|11444.55|0
1634641900000|2021-10-19 11:11:40|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1634641940000|2021-10-19 11:12:20|11449.05|11449.05|11447.45|11447.45|11449.05|11449.05|11447.45|11447.45|0
1634641960000|2021-10-19 11:12:40|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|0
1634642070000|2021-10-19 11:14:30|11447.45|11447.45|11447.45|11447.45|11447.45|11447.45|11447.45|11447.45|0
1634642160000|2021-10-19 11:16:00|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|11447.74|0
1634642210000|2021-10-19 11:16:50|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|0
1634642310000|2021-10-19 11:18:30|11449.05|11449.05|11450|11450|11450|11450|11449.05|11449.05|0
1634642320000|2021-10-19 11:18:40|11449.53|11449.53|11450.48|11450.48|11450.48|11450.48|11449.53|11449.53|0
1634642330000|2021-10-19 11:18:50|11452.07|11452.07|11453.67|11453.67|11453.67|11453.67|11452.07|11452.07|0
1634642370000|2021-10-19 11:19:30|11454.4|11454.4|11454.4|11454.4|11454.4|11454.4|11454.4|11454.4|0
1634642380000|2021-10-19 11:19:40|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|11455.51|0
1634642420000|2021-10-19 11:20:20|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|0
1634642430000|2021-10-19 11:20:30|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|0
1634642440000|2021-10-19 11:20:40|11453.66|11453.66|11452.06|11452.06|11453.66|11453.66|11452.06|11452.06|0
1634642460000|2021-10-19 11:21:00|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|0
1634642510000|2021-10-19 11:21:50|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|0
1634642540000|2021-10-19 11:22:20|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|11450.46|0
1634642630000|2021-10-19 11:23:50|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|0
1634642660000|2021-10-19 11:24:20|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|0
1634642690000|2021-10-19 11:24:50|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|11449.99|0
1634642700000|2021-10-19 11:25:00|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|11448.39|0
1634642820000|2021-10-19 11:27:00|11447.92|11447.92|11447.44|11447.44|11447.92|11447.92|11447.44|11447.44|0
1634642830000|2021-10-19 11:27:10|11447.92|11447.92|11447.92|11447.92|11447.92|11447.92|11447.92|11447.92|0
1634642860000|2021-10-19 11:27:40|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|0
1634642880000|2021-10-19 11:28:00|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|0
1634642910000|2021-10-19 11:28:30|11445.6|11445.6|11445.6|11445.6|11445.6|11445.6|11445.6|11445.6|0
1634642930000|2021-10-19 11:28:50|11444|11444|11445.6|11445.6|11445.6|11445.6|11444|11444|0
1634642990000|2021-10-19 11:29:50|11446.72|11446.72|11446.72|11446.72|11446.72|11446.72|11446.72|11446.72|0
1634643000000|2021-10-19 11:30:00|11445.77|11445.77|11445.77|11445.77|11445.77|11445.77|11445.77|11445.77|0
1634643040000|2021-10-19 11:30:40|11444.17|11444.17|11441.47|11441.47|11444.17|11444.17|11441.47|11441.47|0
1634643050000|2021-10-19 11:30:50|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440|11440|0
1634643060000|2021-10-19 11:31:00|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|0
1634643190000|2021-10-19 11:33:10|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|0
1634643240000|2021-10-19 11:34:00|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|0
1634643300000|2021-10-19 11:35:00|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|0
1634643320000|2021-10-19 11:35:20|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|0
1634643350000|2021-10-19 11:35:50|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|0
1634643450000|2021-10-19 11:37:30|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|0
1634643470000|2021-10-19 11:37:50|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|0
1634643480000|2021-10-19 11:38:00|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|0
1634643490000|2021-10-19 11:38:10|11451.27|11451.27|11451.27|11451.27|11451.27|11451.27|11450.16|11450.16|0
1634643500000|2021-10-19 11:38:20|11452|11452|11452|11452|11452|11452|11452|11452|0
1634643510000|2021-10-19 11:38:30|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|11453.6|0
1634643530000|2021-10-19 11:38:50|11454.07|11454.07|11454.07|11454.07|11454.07|11454.07|11452.48|11452.48|0
1634643570000|2021-10-19 11:39:30|11452.48|11452.48|11452|11452|11452.48|11452.48|11451.52|11451.52|0
1634643600000|2021-10-19 11:40:00|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|0
1634643650000|2021-10-19 11:40:50|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|0
1634643660000|2021-10-19 11:41:00|11451.36|11451.36|11451.36|11451.36|11451.36|11451.36|11451.36|11451.36|0
1634643670000|2021-10-19 11:41:10|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|11452.95|0
1634643690000|2021-10-19 11:41:30|11454.38|11454.38|11453.9|11453.9|11454.38|11454.38|11453.9|11453.9|0
1634643710000|2021-10-19 11:41:50|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|0
1634643740000|2021-10-19 11:42:20|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|0
1634643790000|2021-10-19 11:43:10|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|0
1634643800000|2021-10-19 11:43:20|11454|11454|11454|11454|11454|11454|11454|11454|0
1634643830000|2021-10-19 11:43:50|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|0
1634643840000|2021-10-19 11:44:00|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|0
1634643900000|2021-10-19 11:45:00|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|0
1634643910000|2021-10-19 11:45:10|11450.55|11450.55|11449.45|11449.45|11450.55|11450.55|11449.45|11449.45|0
1634643920000|2021-10-19 11:45:20|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|11448.97|0
1634643940000|2021-10-19 11:45:40|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|0
1634643950000|2021-10-19 11:45:50|11447.09|11447.09|11445.97|11445.97|11447.09|11447.09|11445.97|11445.97|0
1634643970000|2021-10-19 11:46:10|11445.49|11445.49|11445.87|11445.87|11446.45|11446.45|11445.49|11445.49|0
1634643990000|2021-10-19 11:46:30|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|0
1634644000000|2021-10-19 11:46:40|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|0
1634644060000|2021-10-19 11:47:40|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|0
1634644070000|2021-10-19 11:47:50|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|0
1634644100000|2021-10-19 11:48:20|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|0
1634644120000|2021-10-19 11:48:40|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|0
1634644150000|2021-10-19 11:49:10|11442.81|11442.81|11444.4|11444.4|11444.4|11444.4|11442.81|11442.81|0
1634644180000|2021-10-19 11:49:40|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|0
1634644200000|2021-10-19 11:50:00|11444.28|11444.28|11442.69|11442.69|11444.28|11444.28|11442.69|11442.69|0
1634644220000|2021-10-19 11:50:20|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|0
1634644250000|2021-10-19 11:50:50|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|0
1634644270000|2021-10-19 11:51:10|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|0
1634644330000|2021-10-19 11:52:10|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|0
1634644340000|2021-10-19 11:52:20|11437.55|11437.55|11437.55|11437.55|11437.55|11437.55|11437.55|11437.55|0
1634644380000|2021-10-19 11:53:00|11437.08|11437.08|11436.11|11436.11|11437.08|11437.08|11435.64|11435.64|0
1634644410000|2021-10-19 11:53:30|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|0
1634644460000|2021-10-19 11:54:20|11431.8|11431.8|11433.27|11433.27|11433.27|11433.27|11431.8|11431.8|0
1634644470000|2021-10-19 11:54:30|11436.46|11436.46|11440.39|11440.39|11440.39|11440.39|11436.46|11436.46|0
1634644490000|2021-10-19 11:54:50|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|0
1634644500000|2021-10-19 11:55:00|11439.53|11439.53|11440.95|11440.95|11440.95|11440.95|11439.53|11439.53|0
1634644530000|2021-10-19 11:55:30|11442.55|11442.55|11444.14|11444.14|11444.14|11444.14|11442.55|11442.55|0
1634644590000|2021-10-19 11:56:30|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|0
1634644610000|2021-10-19 11:56:50|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|0
1634644660000|2021-10-19 11:57:40|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|0
1634644680000|2021-10-19 11:58:00|11446.24|11446.24|11446.24|11446.24|11446.24|11446.24|11446.24|11446.24|0
1634644720000|2021-10-19 11:58:40|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|0
1634644750000|2021-10-19 11:59:10|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|0
1634644760000|2021-10-19 11:59:20|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|0
1634644800000|2021-10-19 12:00:00|11446.66|11446.66|11446.18|11446.18|11446.66|11446.66|11445.07|11445.07|0
1634644820000|2021-10-19 12:00:20|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|0
1634644840000|2021-10-19 12:00:40|11444.11|11444.11|11445.71|11445.71|11445.71|11445.71|11444.11|11444.11|0
1634644870000|2021-10-19 12:01:10|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|0
1634644900000|2021-10-19 12:01:40|11446.83|11446.83|11446.83|11446.83|11446.83|11446.83|11446.83|11446.83|0
1634644910000|2021-10-19 12:01:50|11448.42|11448.42|11447.32|11447.32|11448.42|11448.42|11447.32|11447.32|0
1634645080000|2021-10-19 12:04:40|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|0
1634645110000|2021-10-19 12:05:10|11444.86|11444.86|11444.38|11444.38|11444.86|11444.86|11444.38|11444.38|0
1634645130000|2021-10-19 12:05:30|11441.19|11441.19|11441.19|11441.19|11441.19|11441.19|11441.19|11441.19|0
1634645180000|2021-10-19 12:06:20|11442.38|11442.38|11440.78|11440.78|11442.38|11442.38|11440.78|11440.78|0
1634645200000|2021-10-19 12:06:40|11440.31|11440.31|11440.78|11440.78|11440.78|11440.78|11440.31|11440.31|0
1634645210000|2021-10-19 12:06:50|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|0
1634645220000|2021-10-19 12:07:00|11440.78|11440.78|11443.98|11443.98|11443.98|11443.98|11440.78|11440.78|0
1634645270000|2021-10-19 12:07:50|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|0
1634645340000|2021-10-19 12:09:00|11443.98|11443.98|11443.98|11443.98|11443.98|11443.98|11443.98|11443.98|0
1634645380000|2021-10-19 12:09:40|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|0
1634645390000|2021-10-19 12:09:50|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|0
1634645400000|2021-10-19 12:10:00|11444.57|11444.57|11444.57|11444.57|11444.57|11444.57|11444.57|11444.57|0
1634645510000|2021-10-19 12:11:50|11445.72|11445.72|11446.2|11446.2|11446.2|11446.2|11445.72|11445.72|0
1634645520000|2021-10-19 12:12:00|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|0
1634645580000|2021-10-19 12:13:00|11448.27|11448.27|11449.38|11449.38|11449.38|11449.38|11448.27|11448.27|0
1634645590000|2021-10-19 12:13:10|11452.57|11452.57|11452.57|11452.57|11452.57|11452.57|11452.57|11452.57|0
1634645600000|2021-10-19 12:13:20|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|0
1634645610000|2021-10-19 12:13:30|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|0
1634645660000|2021-10-19 12:14:20|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|0
1634645670000|2021-10-19 12:14:30|11447.78|11447.78|11447.21|11447.21|11447.78|11447.78|11447.21|11447.21|0
1634645710000|2021-10-19 12:15:10|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|0
1634645730000|2021-10-19 12:15:30|11446.26|11446.26|11446.26|11446.26|11446.26|11446.26|11446.26|11446.26|0
1634645860000|2021-10-19 12:17:40|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|0
1634645880000|2021-10-19 12:18:00|11445.61|11445.61|11447.21|11447.21|11447.21|11447.21|11445.61|11445.61|0
1634645950000|2021-10-19 12:19:10|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|0
1634645990000|2021-10-19 12:19:50|11445.62|11445.62|11444.02|11444.02|11445.62|11445.62|11444.02|11444.02|0
1634646000000|2021-10-19 12:20:00|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|0
1634646010000|2021-10-19 12:20:10|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|11441.95|0
1634646020000|2021-10-19 12:20:20|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|0
1634646070000|2021-10-19 12:21:10|11439.25|11439.25|11440.84|11440.84|11440.84|11440.84|11439.25|11439.25|0
1634646090000|2021-10-19 12:21:30|11439.98|11439.98|11438.39|11438.39|11439.98|11439.98|11438.39|11438.39|0
1634646110000|2021-10-19 12:21:50|11436.79|11436.79|11436.06|11436.06|11436.79|11436.79|11436.06|11436.06|0
1634646120000|2021-10-19 12:22:00|11435.58|11435.58|11435.58|11435.58|11435.58|11435.58|11435.58|11435.58|0
1634646130000|2021-10-19 12:22:10|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|0
1634646150000|2021-10-19 12:22:30|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|0
1634646170000|2021-10-19 12:22:50|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|0
1634646180000|2021-10-19 12:23:00|11438.67|11438.67|11438.96|11438.96|11438.96|11438.96|11438.67|11438.67|0
1634646240000|2021-10-19 12:24:00|11438.48|11438.48|11438.48|11438.48|11438.48|11438.48|11438.01|11438.01|0
1634646270000|2021-10-19 12:24:30|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|11440.08|0
1634646300000|2021-10-19 12:25:00|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|0
1634646340000|2021-10-19 12:25:40|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|0
1634646350000|2021-10-19 12:25:50|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|0
1634646370000|2021-10-19 12:26:10|11444.7|11444.7|11444.7|11444.7|11444.7|11444.7|11444.7|11444.7|0
1634646420000|2021-10-19 12:27:00|11444.99|11444.99|11446.58|11446.58|11446.58|11446.58|11444.99|11444.99|0
1634646430000|2021-10-19 12:27:10|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|11446.87|0
1634646460000|2021-10-19 12:27:40|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|0
1634646480000|2021-10-19 12:28:00|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|0
1634646530000|2021-10-19 12:28:50|11446.04|11446.04|11445.76|11445.76|11446.04|11446.04|11445.76|11445.76|0
1634646590000|2021-10-19 12:29:50|11445.12|11445.12|11444.52|11444.52|11445.12|11445.12|11444.52|11444.52|0
1634646600000|2021-10-19 12:30:00|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|0
1634646630000|2021-10-19 12:30:30|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|0
1634646720000|2021-10-19 12:32:00|11445|11445|11445|11445|11445|11445|11445|11445|0
1634646730000|2021-10-19 12:32:10|11447.55|11447.55|11444.52|11444.52|11447.55|11447.55|11444.52|11444.52|0
1634646790000|2021-10-19 12:33:10|11443.41|11443.41|11441.81|11441.81|11443.41|11443.41|11441.81|11441.81|0
1634646860000|2021-10-19 12:34:20|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|0
1634646900000|2021-10-19 12:35:00|11443.88|11443.88|11444.36|11444.36|11444.36|11444.36|11443.88|11443.88|0
1634646910000|2021-10-19 12:35:10|11443.88|11443.88|11445.48|11445.48|11445.48|11445.48|11443.88|11443.88|0
1634646960000|2021-10-19 12:36:00|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|0
1634647040000|2021-10-19 12:37:20|11446.36|11446.36|11446.36|11446.36|11446.36|11446.36|11446.36|11446.36|0
1634647070000|2021-10-19 12:37:50|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|0
1634647100000|2021-10-19 12:38:20|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|0
1634647180000|2021-10-19 12:39:40|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|0
1634647210000|2021-10-19 12:40:10|11443.81|11443.81|11439.03|11439.03|11443.81|11443.81|11439.03|11439.03|0
1634647230000|2021-10-19 12:40:30|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|0
1634647270000|2021-10-19 12:41:10|11439.03|11439.03|11436.87|11436.87|11439.03|11439.03|11436.87|11436.87|0
1634647280000|2021-10-19 12:41:20|11435.27|11435.27|11434.16|11434.16|11435.27|11435.27|11434.16|11434.16|0
1634647310000|2021-10-19 12:41:50|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|0
1634647350000|2021-10-19 12:42:30|11436.23|11436.23|11436.23|11436.23|11436.23|11436.23|11436.23|11436.23|0
1634647360000|2021-10-19 12:42:40|11437.83|11437.83|11438.31|11438.31|11438.31|11438.31|11437.83|11437.83|0
1634647380000|2021-10-19 12:43:00|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|0
1634647390000|2021-10-19 12:43:10|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1634647440000|2021-10-19 12:44:00|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|0
1634647450000|2021-10-19 12:44:10|11440.38|11440.38|11443.57|11443.57|11445.16|11445.16|11440.38|11440.38|0
1634647480000|2021-10-19 12:44:40|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|0
1634647490000|2021-10-19 12:44:50|11442.45|11442.45|11441.97|11441.97|11442.45|11442.45|11441.97|11441.97|0
1634647500000|2021-10-19 12:45:00|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|0
1634647530000|2021-10-19 12:45:30|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|0
1634647560000|2021-10-19 12:46:00|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|0
1634647570000|2021-10-19 12:46:10|11438.79|11438.79|11438.79|11438.79|11438.79|11438.79|11438.79|11438.79|0
1634647600000|2021-10-19 12:46:40|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|0
1634647610000|2021-10-19 12:46:50|11438.79|11438.79|11440.39|11440.39|11440.39|11440.39|11438.79|11438.79|0
1634647640000|2021-10-19 12:47:20|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|0
1634647690000|2021-10-19 12:48:10|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|0
1634647700000|2021-10-19 12:48:20|11438.32|11438.32|11437.84|11437.84|11438.32|11438.32|11437.84|11437.84|0
1634647710000|2021-10-19 12:48:30|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|11436.25|0
1634647740000|2021-10-19 12:49:00|11437.35|11437.35|11438.78|11438.78|11438.78|11438.78|11437.35|11437.35|0
1634647790000|2021-10-19 12:49:50|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|0
1634647800000|2021-10-19 12:50:00|11441.97|11441.97|11443.44|11443.44|11443.44|11443.44|11441.97|11441.97|0
1634647860000|2021-10-19 12:51:00|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|0
1634647940000|2021-10-19 12:52:20|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1634647980000|2021-10-19 12:53:00|11441.11|11441.11|11442.71|11442.71|11442.71|11442.71|11441.11|11441.11|0
1634648020000|2021-10-19 12:53:40|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|11441.11|0
1634648090000|2021-10-19 12:54:50|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|0
1634648110000|2021-10-19 12:55:10|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|0
1634648140000|2021-10-19 12:55:40|11440.63|11440.63|11442.23|11442.23|11442.23|11442.23|11440.63|11440.63|0
1634648280000|2021-10-19 12:58:00|11443.83|11443.83|11443.83|11443.83|11443.83|11443.83|11443.83|11443.83|0
1634648290000|2021-10-19 12:58:10|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|0
1634648310000|2021-10-19 12:58:30|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|0
1634648350000|2021-10-19 12:59:10|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|0
1634648360000|2021-10-19 12:59:20|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|0
1634648370000|2021-10-19 12:59:30|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1634648480000|2021-10-19 13:01:20|11439.24|11439.24|11438.76|11438.76|11439.24|11439.24|11438.76|11438.76|0
1634648500000|2021-10-19 13:01:40|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|11439.05|0
1634648510000|2021-10-19 13:01:50|11439.62|11439.62|11440.2|11440.2|11440.2|11440.2|11439.62|11439.62|0
1634648520000|2021-10-19 13:02:00|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|0
1634648530000|2021-10-19 13:02:10|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|11439.34|0
1634648540000|2021-10-19 13:02:20|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|11439.81|0
1634648580000|2021-10-19 13:03:00|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|11440.1|0
1634648610000|2021-10-19 13:03:30|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|11439.62|0
1634648630000|2021-10-19 13:03:50|11440.1|11440.1|11436.91|11436.91|11440.1|11440.1|11436.91|11436.91|0
1634648650000|2021-10-19 13:04:10|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|0
1634648660000|2021-10-19 13:04:20|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|0
1634648700000|2021-10-19 13:05:00|11436.65|11436.65|11431.93|11431.93|11436.65|11436.65|11431.93|11431.93|0
1634648730000|2021-10-19 13:05:30|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|0
1634648760000|2021-10-19 13:06:00|11431.49|11431.49|11431.49|11431.49|11431.49|11431.49|11431.49|11431.49|0
1634648780000|2021-10-19 13:06:20|11431.97|11431.97|11431.97|11431.97|11431.97|11431.97|11431.97|11431.97|0
1634648810000|2021-10-19 13:06:50|11433.07|11433.07|11434.18|11434.18|11434.18|11434.18|11433.07|11433.07|0
1634648820000|2021-10-19 13:07:00|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|0
1634648870000|2021-10-19 13:07:50|11434.34|11434.34|11435.29|11435.29|11435.29|11435.29|11434.34|11434.34|0
1634648940000|2021-10-19 13:09:00|11436.4|11436.4|11438.18|11438.18|11438.18|11438.18|11436.4|11436.4|0
1634648950000|2021-10-19 13:09:10|11438.92|11438.92|11441.38|11441.38|11442.97|11442.97|11438.92|11438.92|0
1634649110000|2021-10-19 13:11:50|11440.27|11440.27|11442.05|11442.05|11442.05|11442.05|11440.27|11440.27|0
1634649120000|2021-10-19 13:12:00|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1634649230000|2021-10-19 13:13:50|11439.35|11439.35|11439.35|11439.35|11439.35|11439.35|11439.35|11439.35|0
1634649260000|2021-10-19 13:14:20|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|0
1634649280000|2021-10-19 13:14:40|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|0
1634649320000|2021-10-19 13:15:20|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|11439.06|0
1634649380000|2021-10-19 13:16:20|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|0
1634649420000|2021-10-19 13:17:00|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|0
1634649430000|2021-10-19 13:17:10|11442.73|11442.73|11445.85|11445.85|11446.33|11446.33|11442.73|11442.73|0
1634649440000|2021-10-19 13:17:20|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|11444.9|0
1634649530000|2021-10-19 13:18:50|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|0
1634649540000|2021-10-19 13:19:00|11448.09|11448.09|11448.67|11448.67|11448.67|11448.67|11448.09|11448.09|0
1634649560000|2021-10-19 13:19:20|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|11447.07|0
1634649600000|2021-10-19 13:20:00|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|0
1634649610000|2021-10-19 13:20:10|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|0
1634649670000|2021-10-19 13:21:10|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|11447.55|0
1634649680000|2021-10-19 13:21:20|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|0
1634649710000|2021-10-19 13:21:50|11447.73|11447.73|11447.26|11447.26|11447.73|11447.73|11447.26|11447.26|0
1634649750000|2021-10-19 13:22:30|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|0
1634649780000|2021-10-19 13:23:00|11447.66|11447.66|11446.07|11446.07|11447.66|11447.66|11446.07|11446.07|0
1634649790000|2021-10-19 13:23:10|11447.66|11447.66|11446.07|11446.07|11447.66|11447.66|11446.07|11446.07|0
1634649820000|2021-10-19 13:23:40|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|0
1634649830000|2021-10-19 13:23:50|11443.9|11443.9|11443.42|11443.42|11443.9|11443.9|11442.95|11442.95|0
1634649870000|2021-10-19 13:24:30|11442.31|11442.31|11441.21|11441.21|11442.31|11442.31|11441.21|11441.21|0
1634649880000|2021-10-19 13:24:40|11439.61|11439.61|11439.03|11439.03|11439.61|11439.61|11439.03|11439.03|0
1634649890000|2021-10-19 13:24:50|11437.93|11437.93|11437.45|11437.45|11437.93|11437.93|11437.45|11437.45|0
1634649900000|2021-10-19 13:25:00|11436.88|11436.88|11435.28|11435.28|11436.88|11436.88|11435.28|11435.28|0
1634649910000|2021-10-19 13:25:10|11436.39|11436.39|11437.5|11437.5|11437.5|11437.5|11436.39|11436.39|0
1634649920000|2021-10-19 13:25:20|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|11436.92|0
1634649970000|2021-10-19 13:26:10|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|11440.11|0
1634650000000|2021-10-19 13:26:40|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|0
1634650010000|2021-10-19 13:26:50|11442.18|11442.18|11444.73|11444.73|11444.73|11444.73|11442.18|11442.18|0
1634650030000|2021-10-19 13:27:10|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|11445.32|0
1634650040000|2021-10-19 13:27:20|11443.73|11443.73|11443.25|11443.25|11443.73|11443.73|11443.25|11443.25|0
1634650060000|2021-10-19 13:27:40|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|0
1634650080000|2021-10-19 13:28:00|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|0
1634650170000|2021-10-19 13:29:30|11443|11443|11443|11443|11443|11443|11443|11443|0
1634650190000|2021-10-19 13:29:50|11442.52|11442.52|11442.26|11442.26|11443|11443|11442.26|11442.26|0
1634650200000|2021-10-19 13:30:00|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|11440.67|0
1634650210000|2021-10-19 13:30:10|11439.07|11439.07|11439.65|11439.65|11439.65|11439.65|11439.07|11439.07|0
1634650220000|2021-10-19 13:30:20|11439.07|11439.07|11434.74|11434.74|11439.07|11439.07|11434.74|11434.74|0
1634650230000|2021-10-19 13:30:30|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|0
1634650250000|2021-10-19 13:30:50|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|11436.33|0
1634650260000|2021-10-19 13:31:00|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|0
1634650270000|2021-10-19 13:31:10|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|0
1634650320000|2021-10-19 13:32:00|11435.6|11435.6|11437.67|11437.67|11437.67|11437.67|11435.6|11435.6|0
1634650350000|2021-10-19 13:32:30|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|0
1634650360000|2021-10-19 13:32:40|11437.67|11437.67|11437.67|11437.67|11437.67|11437.67|11437.67|11437.67|0
1634650370000|2021-10-19 13:32:50|11437.2|11437.2|11436.91|11436.91|11437.2|11437.2|11436.91|11436.91|0
1634650380000|2021-10-19 13:33:00|11435.31|11435.31|11435.31|11435.31|11435.31|11435.31|11435.31|11435.31|0
1634650400000|2021-10-19 13:33:20|11433.24|11433.24|11432.51|11432.51|11433.24|11433.24|11432.51|11432.51|0
1634650450000|2021-10-19 13:34:10|11429.32|11429.32|11429.32|11429.32|11429.32|11429.32|11429.32|11429.32|0
1634650460000|2021-10-19 13:34:20|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|0
1634650470000|2021-10-19 13:34:30|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|0
1634650480000|2021-10-19 13:34:40|11429.1|11429.1|11432.76|11432.76|11432.76|11432.76|11429.1|11429.1|0
1634650500000|2021-10-19 13:35:00|11431.17|11431.17|11428.45|11428.45|11431.17|11431.17|11428.45|11428.45|0
1634650510000|2021-10-19 13:35:10|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|0
1634650520000|2021-10-19 13:35:20|11429.57|11429.57|11430.53|11430.53|11430.53|11430.53|11429.57|11429.57|0
1634650540000|2021-10-19 13:35:40|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|0
1634650550000|2021-10-19 13:35:50|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|11432.41|0
1634650600000|2021-10-19 13:36:40|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|0
1634650610000|2021-10-19 13:36:50|11431.29|11431.29|11430.81|11430.81|11431.29|11431.29|11430.81|11430.81|0
1634650640000|2021-10-19 13:37:20|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|11429.71|0
1634650660000|2021-10-19 13:37:40|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|0
1634650690000|2021-10-19 13:38:10|11430.34|11430.34|11431.07|11431.07|11431.07|11431.07|11430.34|11430.34|0
1634650700000|2021-10-19 13:38:20|11432.67|11432.67|11432.67|11432.67|11432.67|11432.67|11432.67|11432.67|0
1634650710000|2021-10-19 13:38:30|11433.62|11433.62|11432.31|11432.31|11433.91|11433.91|11432.31|11432.31|0
1634650740000|2021-10-19 13:39:00|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|0
1634650770000|2021-10-19 13:39:30|11433.27|11433.27|11434.87|11434.87|11434.87|11434.87|11433.27|11433.27|0
1634650780000|2021-10-19 13:39:40|11436.31|11436.31|11436.31|11436.31|11437.91|11437.91|11436.31|11436.31|0
1634650790000|2021-10-19 13:39:50|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|11437.04|0
1634650800000|2021-10-19 13:40:00|11437.52|11437.52|11439.11|11439.11|11439.11|11439.11|11437.52|11437.52|0
1634650810000|2021-10-19 13:40:10|11440.22|11440.22|11441.43|11441.43|11441.43|11441.43|11440.22|11440.22|0
1634650830000|2021-10-19 13:40:30|11441.91|11441.91|11441.91|11441.91|11441.91|11441.91|11441.91|11441.91|0
1634650850000|2021-10-19 13:40:50|11441.43|11441.43|11442.17|11442.17|11442.17|11442.17|11441.43|11441.43|0
1634650900000|2021-10-19 13:41:40|11443.76|11443.76|11446.95|11446.95|11446.95|11446.95|11443.76|11443.76|0
1634650910000|2021-10-19 13:41:50|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|11447.69|0
1634650930000|2021-10-19 13:42:10|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|0
1634650960000|2021-10-19 13:42:40|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|0
1634650970000|2021-10-19 13:42:50|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|11445.62|0
1634650980000|2021-10-19 13:43:00|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|11445.14|0
1634651010000|2021-10-19 13:43:30|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|11444.66|0
1634651020000|2021-10-19 13:43:40|11441.47|11441.47|11444.66|11444.66|11444.66|11444.66|11441.47|11441.47|0
1634651060000|2021-10-19 13:44:20|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|0
1634651080000|2021-10-19 13:44:40|11442.34|11442.34|11441.13|11441.13|11442.34|11442.34|11441.13|11441.13|0
1634651090000|2021-10-19 13:44:50|11439.53|11439.53|11438.42|11438.42|11439.53|11439.53|11438.42|11438.42|0
1634651100000|2021-10-19 13:45:00|11440.02|11440.02|11443.5|11443.5|11443.5|11443.5|11440.02|11440.02|0
1634651110000|2021-10-19 13:45:10|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|11443.97|0
1634651120000|2021-10-19 13:45:20|11444.26|11444.26|11444.74|11444.74|11444.74|11444.74|11444.26|11444.26|0
1634651130000|2021-10-19 13:45:30|11444.26|11444.26|11441.46|11441.46|11444.26|11444.26|11441.46|11441.46|0
1634651140000|2021-10-19 13:45:40|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|0
1634651150000|2021-10-19 13:45:50|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|0
1634651170000|2021-10-19 13:46:10|11444.02|11444.02|11445.9|11445.9|11445.9|11445.9|11444.02|11444.02|0
1634651210000|2021-10-19 13:46:50|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|0
1634651230000|2021-10-19 13:47:10|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1634651240000|2021-10-19 13:47:20|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|0
1634651250000|2021-10-19 13:47:30|11444.65|11444.65|11441.35|11441.35|11444.65|11444.65|11441.35|11441.35|0
1634651260000|2021-10-19 13:47:40|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|11440.62|0
1634651270000|2021-10-19 13:47:50|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|0
1634651280000|2021-10-19 13:48:00|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|0
1634651300000|2021-10-19 13:48:20|11438.07|11438.07|11436.96|11436.96|11438.07|11438.07|11436.96|11436.96|0
1634651310000|2021-10-19 13:48:30|11435.36|11435.36|11433.93|11433.93|11435.36|11435.36|11433.93|11433.93|0
1634651340000|2021-10-19 13:49:00|11434.21|11434.21|11439.48|11439.48|11439.48|11439.48|11434.21|11434.21|0
1634651360000|2021-10-19 13:49:20|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|0
1634651390000|2021-10-19 13:49:50|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|0
1634651400000|2021-10-19 13:50:00|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1634651410000|2021-10-19 13:50:10|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|11441.93|0
1634651440000|2021-10-19 13:50:40|11442.89|11442.89|11442.89|11442.89|11442.89|11442.89|11442.89|11442.89|0
1634651450000|2021-10-19 13:50:50|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1634651460000|2021-10-19 13:51:00|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|11441.3|0
1634651480000|2021-10-19 13:51:20|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|0
1634651490000|2021-10-19 13:51:30|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|0
1634651520000|2021-10-19 13:52:00|11438.4|11438.4|11437.92|11437.92|11438.4|11438.4|11437.92|11437.92|0
1634651540000|2021-10-19 13:52:20|11439.52|11439.52|11440.47|11440.47|11440.47|11440.47|11439.52|11439.52|0
1634651550000|2021-10-19 13:52:30|11438.87|11438.87|11440.47|11440.47|11440.47|11440.47|11438.87|11438.87|0
1634651560000|2021-10-19 13:52:40|11438.87|11438.87|11437.85|11437.85|11439.45|11439.45|11437.85|11437.85|0
1634651610000|2021-10-19 13:53:30|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|0
1634651650000|2021-10-19 13:54:10|11435.78|11435.78|11432.59|11432.59|11435.78|11435.78|11432.59|11432.59|0
1634651700000|2021-10-19 13:55:00|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|11430.42|0
1634651710000|2021-10-19 13:55:10|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|0
1634651720000|2021-10-19 13:55:20|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|0
1634651750000|2021-10-19 13:55:50|11426.02|11426.02|11425.07|11425.07|11426.02|11426.02|11425.07|11425.07|0
1634651770000|2021-10-19 13:56:10|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|0
1634651780000|2021-10-19 13:56:20|11427.61|11427.61|11428.72|11428.72|11428.72|11428.72|11427.61|11427.61|0
1634651800000|2021-10-19 13:56:40|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|11427.13|0
1634651820000|2021-10-19 13:57:00|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|0
1634651850000|2021-10-19 13:57:30|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|0
1634651860000|2021-10-19 13:57:40|11424.29|11424.29|11421.1|11421.1|11424.29|11424.29|11421.1|11421.1|0
1634651870000|2021-10-19 13:57:50|11420.81|11420.81|11420.34|11420.34|11420.81|11420.81|11420.34|11420.34|0
1634651880000|2021-10-19 13:58:00|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|11419.76|0
1634651930000|2021-10-19 13:58:50|11418.17|11418.17|11419.13|11419.13|11420.24|11420.24|11418.17|11418.17|0
1634652030000|2021-10-19 14:00:30|11420.72|11420.72|11425.53|11425.53|11425.53|11425.53|11420.72|11420.72|0
1634652040000|2021-10-19 14:00:40|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|0
1634652050000|2021-10-19 14:00:50|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|0
1634652080000|2021-10-19 14:01:20|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|0
1634652100000|2021-10-19 14:01:40|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|11423.94|0
1634652110000|2021-10-19 14:01:50|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|0
1634652150000|2021-10-19 14:02:30|11423.07|11423.07|11421.48|11421.48|11423.07|11423.07|11421.48|11421.48|0
1634652160000|2021-10-19 14:02:40|11421|11421|11420.72|11420.72|11421|11421|11420.72|11420.72|0
1634652170000|2021-10-19 14:02:50|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|0
1634652190000|2021-10-19 14:03:10|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|0
1634652230000|2021-10-19 14:03:50|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1634652240000|2021-10-19 14:04:00|11424.99|11424.99|11429.78|11429.78|11429.78|11429.78|11424.99|11424.99|0
1634652290000|2021-10-19 14:04:50|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|11431.22|0
1634652300000|2021-10-19 14:05:00|11432.81|11432.81|11433.88|11433.88|11433.88|11433.88|11432.81|11432.81|0
1634652310000|2021-10-19 14:05:10|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|11435.48|0
1634652330000|2021-10-19 14:05:30|11436.21|11436.21|11436.21|11436.21|11436.21|11436.21|11436.21|11436.21|0
1634652340000|2021-10-19 14:05:40|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|0
1634652370000|2021-10-19 14:06:10|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|0
1634652390000|2021-10-19 14:06:30|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|0
1634652510000|2021-10-19 14:08:30|11433.5|11433.5|11436.69|11436.69|11437.8|11437.8|11433.5|11433.5|0
1634652520000|2021-10-19 14:08:40|11438.28|11438.28|11438.57|11438.57|11438.57|11438.57|11438.28|11438.28|0
1634652530000|2021-10-19 14:08:50|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|0
1634652570000|2021-10-19 14:09:30|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|0
1634652610000|2021-10-19 14:10:10|11441.24|11441.24|11441.71|11441.71|11441.71|11441.71|11441.24|11441.24|0
1634652620000|2021-10-19 14:10:20|11440.12|11440.12|11439.64|11439.64|11440.12|11440.12|11439.64|11439.64|0
1634652630000|2021-10-19 14:10:30|11438.05|11438.05|11438.05|11438.05|11438.05|11438.05|11438.05|11438.05|0
1634652660000|2021-10-19 14:11:00|11438.33|11438.33|11439.93|11439.93|11439.93|11439.93|11438.33|11438.33|0
1634652680000|2021-10-19 14:11:20|11441.53|11441.53|11442|11442|11442|11442|11441.53|11441.53|0
1634652690000|2021-10-19 14:11:30|11442.74|11442.74|11441.14|11441.14|11442.74|11442.74|11441.14|11441.14|0
1634652700000|2021-10-19 14:11:40|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|0
1634652720000|2021-10-19 14:12:00|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|11442.98|0
1634652730000|2021-10-19 14:12:10|11441.39|11441.39|11441.39|11441.39|11441.39|11441.39|11441.39|11441.39|0
1634652740000|2021-10-19 14:12:20|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|0
1634652760000|2021-10-19 14:12:40|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|0
1634652790000|2021-10-19 14:13:10|11441.93|11441.93|11444.58|11444.58|11446.17|11446.17|11441.93|11441.93|0
1634652800000|2021-10-19 14:13:20|11446.17|11446.17|11442.98|11442.98|11446.17|11446.17|11442.98|11442.98|0
1634652810000|2021-10-19 14:13:30|11443.46|11443.46|11443.46|11443.46|11443.46|11443.46|11443.46|11443.46|0
1634652830000|2021-10-19 14:13:50|11443.93|11443.93|11445.53|11445.53|11445.53|11445.53|11443.93|11443.93|0
1634652840000|2021-10-19 14:14:00|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|0
1634652850000|2021-10-19 14:14:10|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|11447.11|0
1634652860000|2021-10-19 14:14:20|11448.22|11448.22|11449.82|11449.82|11449.82|11449.82|11448.22|11448.22|0
1634652870000|2021-10-19 14:14:30|11450.55|11450.55|11452.15|11452.15|11452.15|11452.15|11450.55|11450.55|0
1634652900000|2021-10-19 14:15:00|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|11452.62|0
1634652930000|2021-10-19 14:15:30|11454.05|11454.05|11453.57|11453.57|11454.05|11454.05|11453.57|11453.57|0
1634652940000|2021-10-19 14:15:40|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|0
1634652950000|2021-10-19 14:15:50|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|11453.57|0
1634652980000|2021-10-19 14:16:20|11454.17|11454.17|11452.57|11452.57|11454.17|11454.17|11452.57|11452.57|0
1634652990000|2021-10-19 14:16:30|11452.1|11452.1|11451.33|11451.33|11452.1|11452.1|11451.33|11451.33|0
1634653000000|2021-10-19 14:16:40|11452.93|11452.93|11452.93|11452.93|11452.93|11452.93|11452.93|11452.93|0
1634653040000|2021-10-19 14:17:20|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|11454.52|0
1634653060000|2021-10-19 14:17:40|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|0
1634653110000|2021-10-19 14:18:30|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|0
1634653140000|2021-10-19 14:19:00|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|11452.45|0
1634653180000|2021-10-19 14:19:40|11453.4|11453.4|11455|11455|11455|11455|11453.4|11453.4|0
1634653250000|2021-10-19 14:20:50|11456.59|11456.59|11458.48|11458.48|11458.48|11458.48|11456.59|11456.59|0
1634653260000|2021-10-19 14:21:00|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|0
1634653270000|2021-10-19 14:21:10|11461.03|11461.03|11461.98|11461.98|11462.62|11462.62|11461.03|11461.03|0
1634653280000|2021-10-19 14:21:20|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|0
1634653290000|2021-10-19 14:21:30|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|0
1634653340000|2021-10-19 14:22:20|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|0
1634653370000|2021-10-19 14:22:50|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|11464.05|0
1634653390000|2021-10-19 14:23:10|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|0
1634653430000|2021-10-19 14:23:50|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|0
1634653450000|2021-10-19 14:24:10|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|0
1634653480000|2021-10-19 14:24:40|11465.36|11465.36|11462.16|11462.16|11465.36|11465.36|11462.16|11462.16|0
1634653500000|2021-10-19 14:25:00|11463.44|11463.44|11465.03|11465.03|11465.03|11465.03|11463.44|11463.44|0
1634653520000|2021-10-19 14:25:20|11466.63|11466.63|11465.2|11465.2|11466.63|11466.63|11465.2|11465.2|0
1634653530000|2021-10-19 14:25:30|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|0
1634653540000|2021-10-19 14:25:40|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|0
1634653600000|2021-10-19 14:26:40|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|0
1634653640000|2021-10-19 14:27:20|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|0
1634653670000|2021-10-19 14:27:50|11466.93|11466.93|11463.74|11463.74|11466.93|11466.93|11463.74|11463.74|0
1634653680000|2021-10-19 14:28:00|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|0
1634653750000|2021-10-19 14:29:10|11465.33|11465.33|11465.33|11465.33|11465.33|11465.33|11465.33|11465.33|0
1634653780000|2021-10-19 14:29:40|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|0
1634653800000|2021-10-19 14:30:00|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|0
1634653810000|2021-10-19 14:30:10|11466.11|11466.11|11463.75|11463.75|11466.11|11466.11|11463.75|11463.75|0
1634653950000|2021-10-19 14:32:30|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|0
1634653980000|2021-10-19 14:33:00|11463.75|11463.75|11465.34|11465.34|11465.34|11465.34|11463.75|11463.75|0
1634653990000|2021-10-19 14:33:10|11463.75|11463.75|11463.75|11463.75|11463.75|11463.75|11463.75|11463.75|0
1634654010000|2021-10-19 14:33:30|11462.15|11462.15|11461.86|11461.86|11462.15|11462.15|11461.86|11461.86|0
1634654040000|2021-10-19 14:34:00|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|0
1634654050000|2021-10-19 14:34:10|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|0
1634654070000|2021-10-19 14:34:30|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|0
1634654080000|2021-10-19 14:34:40|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|0
1634654110000|2021-10-19 14:35:10|11461.49|11461.49|11460.89|11460.89|11461.49|11461.49|11460.89|11460.89|0
1634654130000|2021-10-19 14:35:30|11460.42|11460.42|11454.87|11454.87|11460.42|11460.42|11454.87|11454.87|0
1634654160000|2021-10-19 14:36:00|11454.27|11454.27|11450.35|11450.35|11454.27|11454.27|11450.35|11450.35|0
1634654170000|2021-10-19 14:36:10|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|0
1634654180000|2021-10-19 14:36:20|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|0
1634654190000|2021-10-19 14:36:30|11451.94|11451.94|11451.3|11451.3|11451.94|11451.94|11451.3|11451.3|0
1634654200000|2021-10-19 14:36:40|11450.83|11450.83|11450.83|11450.83|11450.83|11450.83|11450.83|11450.83|0
1634654220000|2021-10-19 14:37:00|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|0
1634654260000|2021-10-19 14:37:40|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|0
1634654270000|2021-10-19 14:37:50|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|0
1634654290000|2021-10-19 14:38:10|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|0
1634654330000|2021-10-19 14:38:50|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|0
1634654370000|2021-10-19 14:39:30|11448.11|11448.11|11446.04|11446.04|11448.11|11448.11|11446.04|11446.04|0
1634654420000|2021-10-19 14:40:20|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|0
1634654430000|2021-10-19 14:40:30|11443.78|11443.78|11443.31|11443.31|11443.78|11443.78|11443.31|11443.31|0
1634654450000|2021-10-19 14:40:50|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|11443.78|0
1634654500000|2021-10-19 14:41:40|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1634654510000|2021-10-19 14:41:50|11441.45|11441.45|11439.86|11439.86|11441.45|11441.45|11439.86|11439.86|0
1634654530000|2021-10-19 14:42:10|11439.38|11439.38|11439.86|11439.86|11439.86|11439.86|11439.38|11439.38|0
1634654540000|2021-10-19 14:42:20|11439.38|11439.38|11439.38|11439.38|11439.38|11439.38|11439.38|11439.38|0
1634654550000|2021-10-19 14:42:30|11440.12|11440.12|11440.12|11440.12|11440.12|11440.12|11440.12|11440.12|0
1634654560000|2021-10-19 14:42:40|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|11441.22|0
1634654570000|2021-10-19 14:42:50|11442.82|11442.82|11444.42|11444.42|11444.42|11444.42|11442.82|11442.82|0
1634654580000|2021-10-19 14:43:00|11446.01|11446.01|11447.61|11447.61|11447.61|11447.61|11446.01|11446.01|0
1634654600000|2021-10-19 14:43:20|11448.08|11448.08|11449.68|11449.68|11449.68|11449.68|11448.08|11448.08|0
1634654610000|2021-10-19 14:43:30|11450.63|11450.63|11450.63|11450.63|11450.63|11450.63|11450.63|11450.63|0
1634654620000|2021-10-19 14:43:40|11449.03|11449.03|11450.14|11450.14|11450.14|11450.14|11449.03|11449.03|0
1634654630000|2021-10-19 14:43:50|11449.67|11449.67|11449.67|11449.67|11449.67|11449.67|11449.67|11449.67|0
1634654650000|2021-10-19 14:44:10|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|0
1634654660000|2021-10-19 14:44:20|11450.74|11450.74|11450.26|11450.26|11450.74|11450.74|11450.26|11450.26|0
1634654710000|2021-10-19 14:45:10|11449.97|11449.97|11448.38|11448.38|11449.97|11449.97|11448.38|11448.38|0
1634654720000|2021-10-19 14:45:20|11447.9|11447.9|11447.17|11447.17|11447.9|11447.9|11447.17|11447.17|0
1634654740000|2021-10-19 14:45:40|11446.88|11446.88|11445.28|11445.28|11446.88|11446.88|11445.28|11445.28|0
1634654770000|2021-10-19 14:46:10|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1634654780000|2021-10-19 14:46:20|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|11444.09|0
1634654820000|2021-10-19 14:47:00|11444.57|11444.57|11445.05|11445.05|11445.05|11445.05|11444.57|11444.57|0
1634654880000|2021-10-19 14:48:00|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|11446.64|0
1634654900000|2021-10-19 14:48:20|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|0
1634654910000|2021-10-19 14:48:30|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1634654920000|2021-10-19 14:48:40|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|11448.07|0
1634654950000|2021-10-19 14:49:10|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1634654990000|2021-10-19 14:49:50|11448.7|11448.7|11449.28|11449.28|11449.28|11449.28|11448.7|11448.7|0
1634655020000|2021-10-19 14:50:20|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1634655040000|2021-10-19 14:50:40|11449.91|11449.91|11449.43|11449.43|11449.91|11449.91|11449.43|11449.43|0
1634655080000|2021-10-19 14:51:20|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|0
1634655100000|2021-10-19 14:51:40|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|11451.02|0
1634655120000|2021-10-19 14:52:00|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|0
1634655150000|2021-10-19 14:52:30|11454.21|11454.21|11453.09|11453.09|11454.21|11454.21|11453.09|11453.09|0
1634655160000|2021-10-19 14:52:40|11454.69|11454.69|11455.45|11455.45|11455.45|11455.45|11454.69|11454.69|0
1634655190000|2021-10-19 14:53:10|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|11454.02|11454.02|0
1634655280000|2021-10-19 14:54:40|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|0
1634655290000|2021-10-19 14:54:50|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|0
1634655320000|2021-10-19 14:55:20|11455.33|11455.33|11453.73|11453.73|11455.33|11455.33|11453.73|11453.73|0
1634655360000|2021-10-19 14:56:00|11454.47|11454.47|11455.2|11455.2|11455.2|11455.2|11454.47|11454.47|0
1634655370000|2021-10-19 14:56:10|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|11456.8|0
1634655420000|2021-10-19 14:57:00|11457.75|11457.75|11460.11|11460.11|11460.11|11460.11|11457.75|11457.75|0
1634655470000|2021-10-19 14:57:50|11461.7|11461.7|11462.18|11462.18|11462.18|11462.18|11461.7|11461.7|0
1634655480000|2021-10-19 14:58:00|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|0
1634655540000|2021-10-19 14:59:00|11464.06|11464.06|11465.49|11465.49|11465.49|11465.49|11464.06|11464.06|0
1634655550000|2021-10-19 14:59:10|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|0
1634655560000|2021-10-19 14:59:20|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|0
1634655600000|2021-10-19 15:00:00|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|11463.68|0
1634655660000|2021-10-19 15:01:00|11462.94|11462.94|11462.21|11462.21|11462.94|11462.94|11462.21|11462.21|0
1634655680000|2021-10-19 15:01:20|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|0
1634655700000|2021-10-19 15:01:40|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|0
1634655710000|2021-10-19 15:01:50|11460.61|11460.61|11459.02|11459.02|11460.61|11460.61|11459.02|11459.02|0
1634655720000|2021-10-19 15:02:00|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|0
1634655740000|2021-10-19 15:02:20|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|0
1634655800000|2021-10-19 15:03:20|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|11461.26|0
1634655810000|2021-10-19 15:03:30|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|0
1634655830000|2021-10-19 15:03:50|11464.45|11464.45|11464.92|11464.92|11464.92|11464.92|11464.45|11464.45|0
1634655850000|2021-10-19 15:04:10|11463.33|11463.33|11462.59|11462.59|11463.33|11463.33|11462.59|11462.59|0
1634655860000|2021-10-19 15:04:20|11461|11461|11461|11461|11461|11461|11461|11461|0
1634655870000|2021-10-19 15:04:30|11460.71|11460.71|11460.71|11460.71|11460.71|11460.71|11460.71|11460.71|0
1634655890000|2021-10-19 15:04:50|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|0
1634655910000|2021-10-19 15:05:10|11461.34|11461.34|11459.75|11459.75|11461.34|11461.34|11459.75|11459.75|0
1634655920000|2021-10-19 15:05:20|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|0
1634655940000|2021-10-19 15:05:40|11457.67|11457.67|11454.96|11454.96|11457.67|11457.67|11454.96|11454.96|0
1634655950000|2021-10-19 15:05:50|11458.15|11458.15|11459.75|11459.75|11459.75|11459.75|11458.15|11458.15|0
1634655980000|2021-10-19 15:06:20|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|0
1634656040000|2021-10-19 15:07:20|11462.45|11462.45|11462.74|11462.74|11462.74|11462.74|11462.45|11462.45|0
1634656090000|2021-10-19 15:08:10|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|11461.63|0
1634656140000|2021-10-19 15:09:00|11463.23|11463.23|11463.23|11463.23|11463.23|11463.23|11463.23|11463.23|0
1634656150000|2021-10-19 15:09:10|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|0
1634656160000|2021-10-19 15:09:20|11465.3|11465.3|11465.3|11465.3|11465.3|11465.3|11465.3|11465.3|0
1634656180000|2021-10-19 15:09:40|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|0
1634656200000|2021-10-19 15:10:00|11467.37|11467.37|11467.84|11467.84|11467.84|11467.84|11467.37|11467.37|0
1634656210000|2021-10-19 15:10:10|11466.25|11466.25|11464.65|11464.65|11466.25|11466.25|11464.65|11464.65|0
1634656220000|2021-10-19 15:10:20|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|0
1634656240000|2021-10-19 15:10:40|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|0
1634656270000|2021-10-19 15:11:10|11466.54|11466.54|11468.13|11468.13|11468.13|11468.13|11466.54|11466.54|0
1634656290000|2021-10-19 15:11:30|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|0
1634656310000|2021-10-19 15:11:50|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|0
1634656320000|2021-10-19 15:12:00|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|11468.13|11468.13|0
1634656350000|2021-10-19 15:12:30|11469.34|11469.34|11471.54|11471.54|11471.54|11471.54|11469.34|11469.34|0
1634656420000|2021-10-19 15:13:40|11471.07|11471.07|11469.6|11469.6|11471.07|11471.07|11469.6|11469.6|0
1634656440000|2021-10-19 15:14:00|11466.41|11466.41|11465.46|11465.46|11466.41|11466.41|11465.46|11465.46|0
1634656450000|2021-10-19 15:14:10|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|0
1634656470000|2021-10-19 15:14:30|11463.13|11463.13|11461.92|11461.92|11463.13|11463.13|11461.92|11461.92|0
1634656510000|2021-10-19 15:15:10|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|0
1634656580000|2021-10-19 15:16:20|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|0
1634656620000|2021-10-19 15:17:00|11464.23|11464.23|11463.04|11463.04|11464.23|11464.23|11463.04|11463.04|0
1634656670000|2021-10-19 15:17:50|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|0
1634656690000|2021-10-19 15:18:10|11459.85|11459.85|11459.56|11459.56|11459.85|11459.85|11459.56|11459.56|0
1634656750000|2021-10-19 15:19:10|11459.08|11459.08|11459.08|11459.08|11459.08|11459.08|11459.08|11459.08|0
1634656780000|2021-10-19 15:19:40|11457.49|11457.49|11457.96|11457.96|11457.96|11457.96|11457.49|11457.49|0
1634656800000|2021-10-19 15:20:00|11459.56|11459.56|11458.37|11458.37|11459.56|11459.56|11458.37|11458.37|0
1634656810000|2021-10-19 15:20:10|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|0
1634656820000|2021-10-19 15:20:20|11456.96|11456.96|11456.96|11456.96|11456.96|11456.96|11456.96|11456.96|0
1634656840000|2021-10-19 15:20:40|11457.25|11457.25|11457.25|11457.25|11457.73|11457.73|11457.25|11457.25|0
1634656850000|2021-10-19 15:20:50|11458.37|11458.37|11458.37|11458.37|11458.37|11458.37|11458.37|11458.37|0
1634656910000|2021-10-19 15:21:50|11459.97|11459.97|11460.44|11460.44|11460.44|11460.44|11459.97|11459.97|0
1634656940000|2021-10-19 15:22:20|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|0
1634656970000|2021-10-19 15:22:50|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|0
1634656980000|2021-10-19 15:23:00|11458.85|11458.85|11459.25|11459.25|11460.44|11460.44|11458.85|11458.85|0
1634657000000|2021-10-19 15:23:20|11459.85|11459.85|11460.44|11460.44|11460.44|11460.44|11459.85|11459.85|0
1634657020000|2021-10-19 15:23:40|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|0
1634657030000|2021-10-19 15:23:50|11458.37|11458.37|11457.77|11457.77|11458.37|11458.37|11457.77|11457.77|0
1634657040000|2021-10-19 15:24:00|11458.25|11458.25|11458.73|11458.73|11458.73|11458.73|11458.25|11458.25|0
1634657100000|2021-10-19 15:25:00|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|11459.2|0
1634657110000|2021-10-19 15:25:10|11458.25|11458.25|11459.85|11459.85|11459.85|11459.85|11458.25|11458.25|0
1634657140000|2021-10-19 15:25:40|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|0
1634657150000|2021-10-19 15:25:50|11459.95|11459.95|11459.35|11459.35|11459.95|11459.95|11459.35|11459.35|0
1634657180000|2021-10-19 15:26:20|11460.47|11460.47|11460.47|11460.47|11460.47|11460.47|11460.47|11460.47|0
1634657190000|2021-10-19 15:26:30|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|0
1634657210000|2021-10-19 15:26:50|11461.68|11461.68|11462.41|11462.41|11462.41|11462.41|11461.68|11461.68|0
1634657220000|2021-10-19 15:27:00|11463.15|11463.15|11464.22|11464.22|11464.22|11464.22|11463.15|11463.15|0
1634657260000|2021-10-19 15:27:40|11463.48|11463.48|11463.48|11463.48|11463.48|11463.48|11463.48|11463.48|0
1634657290000|2021-10-19 15:28:10|11461.89|11461.89|11461.89|11461.89|11461.89|11461.89|11461.89|11461.89|0
1634657300000|2021-10-19 15:28:20|11462.62|11462.62|11462.15|11462.15|11462.62|11462.62|11462.15|11462.15|0
1634657310000|2021-10-19 15:28:30|11460.55|11460.55|11460.55|11460.55|11460.55|11460.55|11460.55|11460.55|0
1634657320000|2021-10-19 15:28:40|11461.03|11461.03|11459.92|11459.92|11461.03|11461.03|11459.92|11459.92|0
1634657330000|2021-10-19 15:28:50|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|0
1634657340000|2021-10-19 15:29:00|11462.11|11462.11|11462.97|11462.97|11462.97|11462.97|11462.11|11462.11|0
1634657360000|2021-10-19 15:29:20|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|0
1634657370000|2021-10-19 15:29:30|11460.26|11460.26|11459.78|11459.78|11460.26|11460.26|11458.19|11458.19|0
1634657380000|2021-10-19 15:29:40|11460.74|11460.74|11460.26|11460.26|11460.74|11460.74|11460.26|11460.26|0
1634657390000|2021-10-19 15:29:50|11459.66|11459.66|11457.32|11457.32|11459.66|11459.66|11451.92|11451.92|0
1634714100000|2021-10-20 07:15:00|11503.36|11503.36|11507.8|11507.8|11508.27|11508.27|11501.89|11501.89|0
1634714120000|2021-10-20 07:15:20|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|11509.39|0
1634714130000|2021-10-20 07:15:30|11507.92|11507.92|11504|11504|11507.92|11507.92|11504|11504|0
1634714160000|2021-10-20 07:16:00|11501.98|11501.98|11508.02|11508.02|11508.97|11508.97|11501.98|11501.98|0
1634714170000|2021-10-20 07:16:10|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|11508.75|0
1634714190000|2021-10-20 07:16:30|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|0
1634714200000|2021-10-20 07:16:40|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|0
1634714210000|2021-10-20 07:16:50|11509.61|11509.61|11509.61|11509.61|11509.61|11509.61|11509.61|11509.61|0
1634714280000|2021-10-20 07:18:00|11511.83|11511.83|11512.94|11512.94|11512.94|11512.94|11511.83|11511.83|0
1634714320000|2021-10-20 07:18:40|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|0
1634714340000|2021-10-20 07:19:00|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|0
1634714410000|2021-10-20 07:20:10|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|0
1634714420000|2021-10-20 07:20:20|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1634714430000|2021-10-20 07:20:30|11504.33|11504.33|11503.22|11503.22|11504.33|11504.33|11503.22|11503.22|0
1634714460000|2021-10-20 07:21:00|11501.32|11501.32|11501.32|11501.32|11501.32|11501.32|11501.32|11501.32|0
1634714480000|2021-10-20 07:21:20|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|0
1634714490000|2021-10-20 07:21:30|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|0
1634714500000|2021-10-20 07:21:40|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|0
1634714510000|2021-10-20 07:21:50|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|0
1634714560000|2021-10-20 07:22:40|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|0
1634714620000|2021-10-20 07:23:40|11503.27|11503.27|11505.57|11505.57|11505.57|11505.57|11503.27|11503.27|0
1634714630000|2021-10-20 07:23:50|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1634714640000|2021-10-20 07:24:00|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1634714650000|2021-10-20 07:24:10|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|0
1634714670000|2021-10-20 07:24:30|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|0
1634714700000|2021-10-20 07:25:00|11511.13|11511.13|11513.98|11513.98|11513.98|11513.98|11511.13|11511.13|0
1634714710000|2021-10-20 07:25:10|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|0
1634714730000|2021-10-20 07:25:30|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|0
1634714740000|2021-10-20 07:25:40|11516.56|11516.56|11517.58|11517.58|11517.58|11517.58|11516.56|11516.56|0
1634714760000|2021-10-20 07:26:00|11519.79|11519.79|11520.9|11520.9|11520.9|11520.9|11519.79|11519.79|0
1634714770000|2021-10-20 07:26:10|11519.79|11519.79|11525.07|11525.07|11526.18|11526.18|11519.79|11519.79|0
1634714800000|2021-10-20 07:26:40|11526.66|11526.66|11526.66|11526.66|11526.66|11526.66|11526.66|11526.66|0
1634714820000|2021-10-20 07:27:00|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1634714850000|2021-10-20 07:27:30|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|0
1634714870000|2021-10-20 07:27:50|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1634714930000|2021-10-20 07:28:50|11518.69|11518.69|11516.5|11516.5|11518.69|11518.69|11516.5|11516.5|0
1634714940000|2021-10-20 07:29:00|11516.97|11516.97|11515.5|11515.5|11516.97|11516.97|11515.5|11515.5|0
1634714990000|2021-10-20 07:29:50|11513.27|11513.27|11509.58|11509.58|11513.27|11513.27|11509.58|11509.58|0
1634715000000|2021-10-20 07:30:00|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|0
1634715010000|2021-10-20 07:30:10|11507|11507|11507|11507|11507|11507|11507|11507|0
1634715030000|2021-10-20 07:30:30|11505.41|11505.41|11509.71|11509.71|11509.71|11509.71|11505.41|11505.41|0
1634715050000|2021-10-20 07:30:50|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|0
1634715070000|2021-10-20 07:31:10|11514.01|11514.01|11515.6|11515.6|11515.6|11515.6|11514.01|11514.01|0
1634715090000|2021-10-20 07:31:30|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|0
1634715100000|2021-10-20 07:31:40|11516.99|11516.99|11521.91|11521.91|11521.91|11521.91|11516.99|11516.99|0
1634715140000|2021-10-20 07:32:20|11520.95|11520.95|11525.74|11525.74|11525.74|11525.74|11520.95|11520.95|0
1634715150000|2021-10-20 07:32:30|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|0
1634715170000|2021-10-20 07:32:50|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|0
1634715180000|2021-10-20 07:33:00|11526.37|11526.37|11520.48|11520.48|11526.37|11526.37|11520.48|11520.48|0
1634715190000|2021-10-20 07:33:10|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1634715200000|2021-10-20 07:33:20|11518.26|11518.26|11519|11519|11519|11519|11518.26|11518.26|0
1634715210000|2021-10-20 07:33:30|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1634715220000|2021-10-20 07:33:40|11519.45|11519.45|11520.19|11520.19|11520.19|11520.19|11519.45|11519.45|0
1634715260000|2021-10-20 07:34:20|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|11515.4|0
1634715280000|2021-10-20 07:34:40|11516.55|11516.55|11516.55|11516.55|11516.55|11516.55|11516.55|11516.55|0
1634715300000|2021-10-20 07:35:00|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|0
1634715340000|2021-10-20 07:35:40|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|0
1634715380000|2021-10-20 07:36:20|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|0
1634715400000|2021-10-20 07:36:40|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|0
1634715410000|2021-10-20 07:36:50|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|0
1634715420000|2021-10-20 07:37:00|11510.08|11510.08|11507.41|11507.41|11510.08|11510.08|11507.41|11507.41|0
1634715450000|2021-10-20 07:37:30|11506.3|11506.3|11499.92|11499.92|11506.3|11506.3|11499.92|11499.92|0
1634715460000|2021-10-20 07:37:40|11504.7|11504.7|11503.11|11503.11|11504.7|11504.7|11503.11|11503.11|0
1634715470000|2021-10-20 07:37:50|11499.92|11499.92|11498.01|11498.01|11499.92|11499.92|11498.01|11498.01|0
1634715480000|2021-10-20 07:38:00|11497.54|11497.54|11494.37|11494.37|11497.54|11497.54|11494.37|11494.37|0
1634715510000|2021-10-20 07:38:30|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|11494.85|0
1634715590000|2021-10-20 07:39:50|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|0
1634715600000|2021-10-20 07:40:00|11491.02|11491.02|11492.13|11492.13|11492.13|11492.13|11491.02|11491.02|0
1634715640000|2021-10-20 07:40:40|11495.32|11495.32|11497.34|11497.34|11497.34|11497.34|11495.32|11495.32|0
1634715650000|2021-10-20 07:40:50|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1634715700000|2021-10-20 07:41:40|11497.34|11497.34|11498.93|11498.93|11498.93|11498.93|11497.34|11497.34|0
1634715730000|2021-10-20 07:42:10|11500.53|11500.53|11503.72|11503.72|11503.72|11503.72|11500.53|11500.53|0
1634715770000|2021-10-20 07:42:50|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|0
1634715780000|2021-10-20 07:43:00|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|0
1634715800000|2021-10-20 07:43:20|11508.67|11508.67|11507.07|11507.07|11508.67|11508.67|11507.07|11507.07|0
1634715930000|2021-10-20 07:45:30|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|0
1634715940000|2021-10-20 07:45:40|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|0
1634715950000|2021-10-20 07:45:50|11501.42|11501.42|11506.21|11506.21|11506.21|11506.21|11501.42|11501.42|0
1634715960000|2021-10-20 07:46:00|11507.64|11507.64|11512.42|11512.42|11512.42|11512.42|11507.64|11507.64|0
1634715990000|2021-10-20 07:46:30|11513.86|11513.86|11512.71|11512.71|11513.86|11513.86|11512.71|11512.71|0
1634716000000|2021-10-20 07:46:40|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|0
1634716020000|2021-10-20 07:47:00|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|0
1634716030000|2021-10-20 07:47:10|11518.12|11518.12|11517.74|11517.74|11518.12|11518.12|11517.01|11517.01|0
1634716050000|2021-10-20 07:47:30|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|0
1634716060000|2021-10-20 07:47:40|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1634716070000|2021-10-20 07:47:50|11517.1|11517.1|11513.91|11513.91|11517.1|11517.1|11513.91|11513.91|0
1634716080000|2021-10-20 07:48:00|11512.96|11512.96|11511.85|11511.85|11512.96|11512.96|11511.85|11511.85|0
1634716090000|2021-10-20 07:48:10|11513.44|11513.44|11516.64|11516.64|11516.64|11516.64|11513.44|11513.44|0
1634716100000|2021-10-20 07:48:20|11517.59|11517.59|11514.87|11514.87|11518.06|11518.06|11514.87|11514.87|0
1634716130000|2021-10-20 07:48:50|11511.68|11511.68|11510.25|11510.25|11511.68|11511.68|11510.25|11510.25|0
1634716170000|2021-10-20 07:49:30|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1634716190000|2021-10-20 07:49:50|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1634716240000|2021-10-20 07:50:40|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|0
1634716250000|2021-10-20 07:50:50|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|0
1634716260000|2021-10-20 07:51:00|11511.84|11511.84|11513.43|11513.43|11513.43|11513.43|11511.84|11511.84|0
1634716270000|2021-10-20 07:51:10|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|0
1634716310000|2021-10-20 07:51:50|11510.24|11510.24|11511.84|11511.84|11511.84|11511.84|11510.24|11510.24|0
1634716330000|2021-10-20 07:52:10|11515.03|11515.03|11518.37|11518.37|11518.37|11518.37|11515.03|11515.03|0
1634716340000|2021-10-20 07:52:20|11519.97|11519.97|11522.99|11522.99|11522.99|11522.99|11519.97|11519.97|0
1634716350000|2021-10-20 07:52:30|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|0
1634716420000|2021-10-20 07:53:40|11523.47|11523.47|11520.04|11520.04|11525.2|11525.2|11520.04|11520.04|0
1634716440000|2021-10-20 07:54:00|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1634716450000|2021-10-20 07:54:10|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|0
1634716470000|2021-10-20 07:54:30|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1634716500000|2021-10-20 07:55:00|11516.54|11516.54|11515.96|11515.96|11516.54|11516.54|11515.96|11515.96|0
1634716510000|2021-10-20 07:55:10|11512.77|11512.77|11511.56|11511.56|11512.77|11512.77|11511.56|11511.56|0
1634716520000|2021-10-20 07:55:20|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|0
1634716540000|2021-10-20 07:55:40|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|0
1634716560000|2021-10-20 07:56:00|11510.44|11510.44|11512.04|11512.04|11512.04|11512.04|11510.44|11510.44|0
1634716570000|2021-10-20 07:56:10|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|0
1634716580000|2021-10-20 07:56:20|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1634716650000|2021-10-20 07:57:30|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|0
1634716670000|2021-10-20 07:57:50|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|0
1634716680000|2021-10-20 07:58:00|11510.74|11510.74|11510.74|11510.74|11510.74|11510.74|11510.74|11510.74|0
1634716700000|2021-10-20 07:58:20|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1634716720000|2021-10-20 07:58:40|11515.52|11515.52|11516.58|11516.58|11517.05|11517.05|11515.52|11515.52|0
1634716760000|2021-10-20 07:59:20|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|0
1634716770000|2021-10-20 07:59:30|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|0
1634716780000|2021-10-20 07:59:40|11510.41|11510.41|11509.82|11509.82|11510.41|11510.41|11509.82|11509.82|0
1634716800000|2021-10-20 08:00:00|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|0
1634716830000|2021-10-20 08:00:30|11507.11|11507.11|11506|11506|11507.11|11507.11|11505.43|11505.43|0
1634716840000|2021-10-20 08:00:40|11504.41|11504.41|11504.7|11504.7|11504.7|11504.7|11504.41|11504.41|0
1634716850000|2021-10-20 08:00:50|11505.56|11505.56|11504.98|11504.98|11505.56|11505.56|11504.98|11504.98|0
1634716860000|2021-10-20 08:01:00|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|0
1634716870000|2021-10-20 08:01:10|11509.77|11509.77|11509.77|11509.77|11509.77|11509.77|11509.77|11509.77|0
1634716880000|2021-10-20 08:01:20|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|0
1634716890000|2021-10-20 08:01:30|11513.54|11513.54|11513.83|11513.83|11513.83|11513.83|11513.54|11513.54|0
1634716900000|2021-10-20 08:01:40|11513.09|11513.09|11513.09|11513.09|11513.09|11513.09|11513.09|11513.09|0
1634716910000|2021-10-20 08:01:50|11513.38|11513.38|11513.09|11513.09|11513.38|11513.38|11513.09|11513.09|0
1634716920000|2021-10-20 08:02:00|11512.8|11512.8|11513.91|11513.91|11513.91|11513.91|11512.8|11512.8|0
1634716940000|2021-10-20 08:02:20|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|0
1634716950000|2021-10-20 08:02:30|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|0
1634716960000|2021-10-20 08:02:40|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|0
1634716970000|2021-10-20 08:02:50|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|0
1634717000000|2021-10-20 08:03:20|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|0
1634717010000|2021-10-20 08:03:30|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|11516.58|0
1634717020000|2021-10-20 08:03:40|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|0
1634717040000|2021-10-20 08:04:00|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|0
1634717050000|2021-10-20 08:04:10|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|0
1634717100000|2021-10-20 08:05:00|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|0
1634717130000|2021-10-20 08:05:30|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|0
1634717140000|2021-10-20 08:05:40|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|0
1634717200000|2021-10-20 08:06:40|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|0
1634717220000|2021-10-20 08:07:00|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1634717240000|2021-10-20 08:07:20|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|11527.53|0
1634717250000|2021-10-20 08:07:30|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|0
1634717260000|2021-10-20 08:07:40|11530.73|11530.73|11531.46|11531.46|11531.46|11531.46|11530.73|11530.73|0
1634717270000|2021-10-20 08:07:50|11532.57|11532.57|11532.57|11532.57|11532.57|11532.57|11532.57|11532.57|0
1634717280000|2021-10-20 08:08:00|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|0
1634717290000|2021-10-20 08:08:10|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|0
1634717330000|2021-10-20 08:08:50|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|0
1634717370000|2021-10-20 08:09:30|11534.42|11534.42|11532.82|11532.82|11534.42|11534.42|11531.23|11531.23|0
1634717400000|2021-10-20 08:10:00|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|0
1634717440000|2021-10-20 08:10:40|11535.53|11535.53|11537.12|11537.12|11537.12|11537.12|11535.53|11535.53|0
1634717460000|2021-10-20 08:11:00|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|0
1634717480000|2021-10-20 08:11:20|11536|11536|11537.47|11537.47|11537.47|11537.47|11536|11536|0
1634717500000|2021-10-20 08:11:40|11536.36|11536.36|11534.89|11534.89|11536.36|11536.36|11534.89|11534.89|0
1634717540000|2021-10-20 08:12:20|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1634717570000|2021-10-20 08:12:50|11535.76|11535.76|11536.24|11536.24|11537.35|11537.35|11535.76|11535.76|0
1634717600000|2021-10-20 08:13:20|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|0
1634717610000|2021-10-20 08:13:30|11535.38|11535.38|11535.38|11535.38|11535.38|11535.38|11535.38|11535.38|0
1634717620000|2021-10-20 08:13:40|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|0
1634717660000|2021-10-20 08:14:20|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|0
1634717670000|2021-10-20 08:14:30|11535.35|11535.35|11540.61|11540.61|11540.61|11540.61|11535.35|11535.35|0
1634717680000|2021-10-20 08:14:40|11543.81|11543.81|11544.96|11544.96|11544.96|11544.96|11543.81|11543.81|0
1634717690000|2021-10-20 08:14:50|11546.07|11546.07|11546.54|11546.54|11546.54|11546.54|11546.07|11546.07|0
1634717720000|2021-10-20 08:15:20|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|0
1634717750000|2021-10-20 08:15:50|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|0
1634717760000|2021-10-20 08:16:00|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|0
1634717820000|2021-10-20 08:17:00|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|0
1634717900000|2021-10-20 08:18:20|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1634717930000|2021-10-20 08:18:50|11547.75|11547.75|11549.02|11549.02|11549.02|11549.02|11547.75|11547.75|0
1634717950000|2021-10-20 08:19:10|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|0
1634717960000|2021-10-20 08:19:20|11545.1|11545.1|11548.29|11548.29|11548.29|11548.29|11545.1|11545.1|0
1634717970000|2021-10-20 08:19:30|11549.4|11549.4|11550.99|11550.99|11550.99|11550.99|11549.4|11549.4|0
1634717990000|2021-10-20 08:19:50|11552.59|11552.59|11553.32|11553.32|11553.32|11553.32|11552.59|11552.59|0
1634718000000|2021-10-20 08:20:00|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|0
1634718030000|2021-10-20 08:20:30|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|0
1634718040000|2021-10-20 08:20:40|11554.78|11554.78|11555.64|11555.64|11555.64|11555.64|11554.78|11554.78|0
1634718050000|2021-10-20 08:20:50|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|0
1634718090000|2021-10-20 08:21:30|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|0
1634718100000|2021-10-20 08:21:40|11563.88|11563.88|11564.98|11564.98|11564.98|11564.98|11563.88|11563.88|0
1634718110000|2021-10-20 08:21:50|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|0
1634718140000|2021-10-20 08:22:20|11566.83|11566.83|11563.64|11563.64|11566.83|11566.83|11563.64|11563.64|0
1634718160000|2021-10-20 08:22:40|11564.21|11564.21|11564.21|11564.21|11564.21|11564.21|11564.21|11564.21|0
1634718190000|2021-10-20 08:23:10|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|0
1634718200000|2021-10-20 08:23:20|11563.23|11563.23|11564.83|11564.83|11564.83|11564.83|11563.23|11563.23|0
1634718210000|2021-10-20 08:23:30|11563.23|11563.23|11563.23|11563.23|11563.23|11563.23|11563.23|11563.23|0
1634718220000|2021-10-20 08:23:40|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|0
1634718240000|2021-10-20 08:24:00|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|0
1634718270000|2021-10-20 08:24:30|11565.31|11565.31|11567.39|11567.39|11567.39|11567.39|11565.31|11565.31|0
1634718280000|2021-10-20 08:24:40|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|0
1634718300000|2021-10-20 08:25:00|11566.39|11566.39|11564.79|11564.79|11566.39|11566.39|11564.79|11564.79|0
1634718310000|2021-10-20 08:25:10|11563.84|11563.84|11563.26|11563.26|11563.84|11563.84|11563.26|11563.26|0
1634718380000|2021-10-20 08:26:20|11561.67|11561.67|11563.26|11563.26|11563.26|11563.26|11561.67|11561.67|0
1634718420000|2021-10-20 08:27:00|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|0
1634718440000|2021-10-20 08:27:20|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|0
1634718470000|2021-10-20 08:27:50|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|0
1634718480000|2021-10-20 08:28:00|11559.13|11559.13|11559.61|11559.61|11559.61|11559.61|11559.13|11559.13|0
1634718510000|2021-10-20 08:28:30|11560.34|11560.34|11561.45|11561.45|11561.45|11561.45|11560.34|11560.34|0
1634718650000|2021-10-20 08:30:50|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|0
1634718710000|2021-10-20 08:31:50|11558.9|11558.9|11561.92|11561.92|11561.92|11561.92|11558.9|11558.9|0
1634718790000|2021-10-20 08:33:10|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1634718850000|2021-10-20 08:34:10|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1634718860000|2021-10-20 08:34:20|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|0
1634718890000|2021-10-20 08:34:50|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1634718910000|2021-10-20 08:35:10|11564.38|11564.38|11565.33|11565.33|11565.33|11565.33|11564.38|11564.38|0
1634718920000|2021-10-20 08:35:20|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|0
1634718960000|2021-10-20 08:36:00|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|0
1634718970000|2021-10-20 08:36:10|11568.61|11568.61|11568.61|11568.61|11568.61|11568.61|11568.61|11568.61|0
1634719030000|2021-10-20 08:37:10|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|0
1634719100000|2021-10-20 08:38:20|11571.16|11571.16|11567.66|11567.66|11571.16|11571.16|11567.66|11567.66|0
1634719130000|2021-10-20 08:38:50|11566.71|11566.71|11562.41|11562.41|11566.71|11566.71|11562.41|11562.41|0
1634719150000|2021-10-20 08:39:10|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|0
1634719160000|2021-10-20 08:39:20|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|0
1634719180000|2021-10-20 08:39:40|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|0
1634719200000|2021-10-20 08:40:00|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|0
1634719210000|2021-10-20 08:40:10|11562.8|11562.8|11561.84|11561.84|11562.8|11562.8|11561.84|11561.84|0
1634719230000|2021-10-20 08:40:30|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1634719240000|2021-10-20 08:40:40|11562.32|11562.32|11558.82|11558.82|11562.32|11562.32|11558.82|11558.82|0
1634719260000|2021-10-20 08:41:00|11557.96|11557.96|11554.48|11554.48|11557.96|11557.96|11554.48|11554.48|0
1634719350000|2021-10-20 08:42:30|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|0
1634719360000|2021-10-20 08:42:40|11552.15|11552.15|11551.67|11551.67|11552.15|11552.15|11550.72|11550.72|0
1634719370000|2021-10-20 08:42:50|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|0
1634719390000|2021-10-20 08:43:10|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|0
1634719400000|2021-10-20 08:43:20|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|0
1634719410000|2021-10-20 08:43:30|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1634719420000|2021-10-20 08:43:40|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|0
1634719430000|2021-10-20 08:43:50|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1634719470000|2021-10-20 08:44:30|11547.13|11547.13|11547.71|11547.71|11547.71|11547.71|11547.13|11547.13|0
1634719510000|2021-10-20 08:45:10|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|0
1634719520000|2021-10-20 08:45:20|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|0
1634719530000|2021-10-20 08:45:30|11548.48|11548.48|11549.15|11549.15|11549.15|11549.15|11548.2|11548.2|0
1634719540000|2021-10-20 08:45:40|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|0
1634719560000|2021-10-20 08:46:00|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|0
1634719570000|2021-10-20 08:46:10|11549.15|11549.15|11546.73|11546.73|11549.15|11549.15|11546.73|11546.73|0
1634719590000|2021-10-20 08:46:30|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|0
1634719610000|2021-10-20 08:46:50|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|0
1634719620000|2021-10-20 08:47:00|11545.04|11545.04|11545.04|11545.04|11545.04|11545.04|11545.04|11545.04|0
1634719630000|2021-10-20 08:47:10|11544.18|11544.18|11544.47|11544.47|11544.47|11544.47|11544.18|11544.18|0
1634719730000|2021-10-20 08:48:50|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|0
1634719760000|2021-10-20 08:49:20|11543.98|11543.98|11544.27|11544.27|11544.27|11544.27|11543.98|11543.98|0
1634719770000|2021-10-20 08:49:30|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|0
1634719810000|2021-10-20 08:50:10|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|11540.21|0
1634719870000|2021-10-20 08:51:10|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|0
1634719880000|2021-10-20 08:51:20|11542.92|11542.92|11543.75|11543.75|11544.04|11544.04|11542.44|11542.44|0
1634719910000|2021-10-20 08:51:50|11543.27|11543.27|11538.56|11538.56|11543.27|11543.27|11538.56|11538.56|0
1634719930000|2021-10-20 08:52:10|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1634719940000|2021-10-20 08:52:20|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|0
1634719970000|2021-10-20 08:52:50|11537|11537|11537|11537|11537|11537|11537|11537|0
1634719980000|2021-10-20 08:53:00|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|0
1634719990000|2021-10-20 08:53:10|11541.3|11541.3|11541.78|11541.78|11542.25|11542.25|11541.3|11541.3|0
1634720000000|2021-10-20 08:53:20|11544.97|11544.97|11545.7|11545.7|11545.7|11545.7|11544.97|11544.97|0
1634720040000|2021-10-20 08:54:00|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|0
1634720080000|2021-10-20 08:54:40|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|0
1634720120000|2021-10-20 08:55:20|11544.11|11544.11|11545.7|11545.7|11545.7|11545.7|11544.11|11544.11|0
1634720140000|2021-10-20 08:55:40|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1634720230000|2021-10-20 08:57:10|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1634720240000|2021-10-20 08:57:20|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1634720340000|2021-10-20 08:59:00|11548.16|11548.16|11547.87|11547.87|11548.16|11548.16|11547.87|11547.87|0
1634720390000|2021-10-20 08:59:50|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|0
1634720400000|2021-10-20 09:00:00|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|0
1634720440000|2021-10-20 09:00:40|11550.95|11550.95|11551.24|11551.24|11551.24|11551.24|11550.95|11550.95|0
1634720490000|2021-10-20 09:01:30|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|11552.67|0
1634720500000|2021-10-20 09:01:40|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|0
1634720520000|2021-10-20 09:02:00|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|0
1634720530000|2021-10-20 09:02:10|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|0
1634720560000|2021-10-20 09:02:40|11560.19|11560.19|11560.19|11560.19|11560.19|11560.19|11560.19|11560.19|0
1634720570000|2021-10-20 09:02:50|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|0
1634720610000|2021-10-20 09:03:30|11559.71|11559.71|11561.31|11561.31|11561.31|11561.31|11559.71|11559.71|0
1634720660000|2021-10-20 09:04:20|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|0
1634720700000|2021-10-20 09:05:00|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|0
1634720740000|2021-10-20 09:05:40|11563.02|11563.02|11562.2|11562.2|11563.02|11563.02|11561.91|11561.91|0
1634720760000|2021-10-20 09:06:00|11557.89|11557.89|11555.82|11555.82|11558.36|11558.36|11555.82|11555.82|0
1634720790000|2021-10-20 09:06:30|11556.92|11556.92|11559|11559|11559|11559|11556.92|11556.92|0
1634720850000|2021-10-20 09:07:30|11558.36|11558.36|11558.36|11558.36|11558.36|11558.36|11558.36|11558.36|0
1634720860000|2021-10-20 09:07:40|11559.09|11559.09|11562.82|11562.82|11562.82|11562.82|11559.09|11559.09|0
1634720880000|2021-10-20 09:08:00|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1634720890000|2021-10-20 09:08:10|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|0
1634720900000|2021-10-20 09:08:20|11565.88|11565.88|11558.76|11558.76|11565.88|11565.88|11558.76|11558.76|0
1634720910000|2021-10-20 09:08:30|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|0
1634720920000|2021-10-20 09:08:40|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1634720970000|2021-10-20 09:09:30|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|0
1634721000000|2021-10-20 09:10:00|11561.95|11561.95|11561.48|11561.48|11561.95|11561.95|11561.48|11561.48|0
1634721030000|2021-10-20 09:10:30|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|0
1634721120000|2021-10-20 09:12:00|11560.27|11560.27|11563.46|11563.46|11563.46|11563.46|11560.27|11560.27|0
1634721130000|2021-10-20 09:12:10|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|11564.03|0
1634721150000|2021-10-20 09:12:30|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|0
1634721160000|2021-10-20 09:12:40|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|0
1634721170000|2021-10-20 09:12:50|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|0
1634721200000|2021-10-20 09:13:20|11561.89|11561.89|11560.3|11560.3|11561.89|11561.89|11560.3|11560.3|0
1634721280000|2021-10-20 09:14:40|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|0
1634721290000|2021-10-20 09:14:50|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|0
1634721320000|2021-10-20 09:15:20|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|0
1634721340000|2021-10-20 09:15:40|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|0
1634721360000|2021-10-20 09:16:00|11562.39|11562.39|11562.39|11562.39|11562.39|11562.39|11562.39|11562.39|0
1634721370000|2021-10-20 09:16:10|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|0
1634721420000|2021-10-20 09:17:00|11560.06|11560.06|11559.47|11559.47|11560.06|11560.06|11558.28|11558.28|0
1634721430000|2021-10-20 09:17:10|11562.66|11562.66|11562.66|11562.66|11562.66|11562.66|11562.66|11562.66|0
1634721450000|2021-10-20 09:17:30|11563.13|11563.13|11563.61|11563.61|11563.61|11563.61|11563.13|11563.13|0
1634721460000|2021-10-20 09:17:40|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|0
1634721470000|2021-10-20 09:17:50|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|0
1634721550000|2021-10-20 09:19:10|11558.98|11558.98|11556.28|11556.28|11558.98|11558.98|11556.28|11556.28|0
1634721570000|2021-10-20 09:19:30|11553.08|11553.08|11553.08|11553.08|11553.08|11553.08|11553.08|11553.08|0
1634721620000|2021-10-20 09:20:20|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|0
1634721640000|2021-10-20 09:20:40|11551.4|11551.4|11549.8|11549.8|11551.4|11551.4|11549.8|11549.8|0
1634721650000|2021-10-20 09:20:50|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|0
1634721660000|2021-10-20 09:21:00|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1634721670000|2021-10-20 09:21:10|11550.28|11550.28|11551.39|11551.39|11551.39|11551.39|11550.28|11550.28|0
1634721690000|2021-10-20 09:21:30|11550.65|11550.65|11552.25|11552.25|11552.25|11552.25|11550.65|11550.65|0
1634721700000|2021-10-20 09:21:40|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1634721720000|2021-10-20 09:22:00|11552.25|11552.25|11553.84|11553.84|11553.84|11553.84|11552.25|11552.25|0
1634721740000|2021-10-20 09:22:20|11552.25|11552.25|11552.25|11552.25|11552.25|11552.25|11552.25|11552.25|0
1634721880000|2021-10-20 09:24:40|11551.77|11551.77|11551.3|11551.3|11551.77|11551.77|11551.3|11551.3|0
1634721900000|2021-10-20 09:25:00|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|0
1634721960000|2021-10-20 09:26:00|11548.75|11548.75|11548.27|11548.27|11548.75|11548.75|11548.27|11548.27|0
1634721990000|2021-10-20 09:26:30|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|0
1634722020000|2021-10-20 09:27:00|11541.89|11541.89|11541.26|11541.26|11541.89|11541.89|11541.26|11541.26|0
1634722040000|2021-10-20 09:27:20|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|0
1634722090000|2021-10-20 09:28:10|11541.73|11541.73|11540.14|11540.14|11541.73|11541.73|11540.14|11540.14|0
1634722110000|2021-10-20 09:28:30|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|11539.66|0
1634722120000|2021-10-20 09:28:40|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|0
1634722130000|2021-10-20 09:28:50|11535.36|11535.36|11533.77|11533.77|11535.36|11535.36|11533.77|11533.77|0
1634722200000|2021-10-20 09:30:00|11535.36|11535.36|11539.03|11539.03|11539.03|11539.03|11535.36|11535.36|0
1634722210000|2021-10-20 09:30:10|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|0
1634722350000|2021-10-20 09:32:30|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|0
1634722360000|2021-10-20 09:32:40|11538.18|11538.18|11537.44|11537.44|11538.18|11538.18|11537.44|11537.44|0
1634722370000|2021-10-20 09:32:50|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|0
1634722380000|2021-10-20 09:33:00|11535.86|11535.86|11535.23|11535.23|11535.86|11535.86|11534.75|11534.75|0
1634722430000|2021-10-20 09:33:50|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1634722490000|2021-10-20 09:34:50|11534.12|11534.12|11536.34|11536.34|11536.34|11536.34|11534.12|11534.12|0
1634722530000|2021-10-20 09:35:30|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|0
1634722600000|2021-10-20 09:36:40|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|0
1634722660000|2021-10-20 09:37:40|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|0
1634722670000|2021-10-20 09:37:50|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|0
1634722680000|2021-10-20 09:38:00|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|0
1634722710000|2021-10-20 09:38:30|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|0
1634722750000|2021-10-20 09:39:10|11542.98|11542.98|11542.03|11542.03|11542.98|11542.98|11542.03|11542.03|0
1634722760000|2021-10-20 09:39:20|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|0
1634722910000|2021-10-20 09:41:50|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|0
1634722930000|2021-10-20 09:42:10|11539.01|11539.01|11536.55|11536.55|11539.01|11539.01|11536.55|11536.55|0
1634722980000|2021-10-20 09:43:00|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|0
1634723050000|2021-10-20 09:44:10|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|0
1634723140000|2021-10-20 09:45:40|11535.63|11535.63|11538.82|11538.82|11538.82|11538.82|11535.63|11535.63|0
1634723150000|2021-10-20 09:45:50|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|0
1634723160000|2021-10-20 09:46:00|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|0
1634723170000|2021-10-20 09:46:10|11542.3|11542.3|11542.59|11542.59|11542.59|11542.59|11542.3|11542.3|0
1634723200000|2021-10-20 09:46:40|11543.54|11543.54|11546.49|11546.49|11546.49|11546.49|11543.54|11543.54|0
1634723260000|2021-10-20 09:47:40|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|0
1634723280000|2021-10-20 09:48:00|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|0
1634723300000|2021-10-20 09:48:20|11550.53|11550.53|11550.53|11550.53|11550.53|11550.53|11550.53|11550.53|0
1634723330000|2021-10-20 09:48:50|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|0
1634723400000|2021-10-20 09:50:00|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|0
1634723420000|2021-10-20 09:50:20|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|0
1634723460000|2021-10-20 09:51:00|11548.78|11548.78|11548.31|11548.31|11548.78|11548.78|11548.31|11548.31|0
1634723520000|2021-10-20 09:52:00|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|0
1634723560000|2021-10-20 09:52:40|11549.43|11549.43|11551.97|11551.97|11551.97|11551.97|11549.43|11549.43|0
1634723600000|2021-10-20 09:53:20|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|0
1634723610000|2021-10-20 09:53:30|11551.97|11551.97|11551.69|11551.69|11551.97|11551.97|11551.69|11551.69|0
1634723630000|2021-10-20 09:53:50|11552.79|11552.79|11551.69|11551.69|11552.79|11552.79|11551.69|11551.69|0
1634723640000|2021-10-20 09:54:00|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|11552.42|0
1634723680000|2021-10-20 09:54:40|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|0
1634723750000|2021-10-20 09:55:50|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1634723800000|2021-10-20 09:56:40|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1634723820000|2021-10-20 09:57:00|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1634723830000|2021-10-20 09:57:10|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|0
1634723850000|2021-10-20 09:57:30|11559.71|11559.71|11559.71|11559.71|11559.71|11559.71|11559.71|11559.71|0
1634723860000|2021-10-20 09:57:40|11558.6|11558.6|11558.6|11558.6|11558.6|11558.6|11558.6|11558.6|0
1634723920000|2021-10-20 09:58:40|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|0
1634723930000|2021-10-20 09:58:50|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|0
1634723940000|2021-10-20 09:59:00|11554.54|11554.54|11554.54|11554.54|11554.54|11554.54|11554.54|11554.54|0
1634723970000|2021-10-20 09:59:30|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|0
1634723980000|2021-10-20 09:59:40|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1634724010000|2021-10-20 10:00:10|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|0
1634724020000|2021-10-20 10:00:20|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|0
1634724050000|2021-10-20 10:00:50|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|0
1634724060000|2021-10-20 10:01:00|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|0
1634724140000|2021-10-20 10:02:20|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|0
1634724150000|2021-10-20 10:02:30|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1634724160000|2021-10-20 10:02:40|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|11556.93|0
1634724170000|2021-10-20 10:02:50|11556.35|11556.35|11555.25|11555.25|11556.35|11556.35|11555.25|11555.25|0
1634724200000|2021-10-20 10:03:20|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|0
1634724220000|2021-10-20 10:03:40|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|11554.51|0
1634724300000|2021-10-20 10:05:00|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|0
1634724380000|2021-10-20 10:06:20|11558.44|11558.44|11559.17|11559.17|11559.17|11559.17|11558.44|11558.44|0
1634724400000|2021-10-20 10:06:40|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|0
1634724510000|2021-10-20 10:08:30|11556.46|11556.46|11556.17|11556.17|11556.46|11556.46|11556.17|11556.17|0
1634724580000|2021-10-20 10:09:40|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1634724640000|2021-10-20 10:10:40|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|0
1634724650000|2021-10-20 10:10:50|11557.15|11557.15|11557.05|11557.05|11557.15|11557.15|11556.57|11556.57|0
1634724710000|2021-10-20 10:11:50|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|0
1634724760000|2021-10-20 10:12:40|11556.42|11556.42|11554.53|11554.53|11556.42|11556.42|11554.53|11554.53|0
1634724840000|2021-10-20 10:14:00|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|0
1634724850000|2021-10-20 10:14:10|11556.7|11556.7|11558.92|11558.92|11558.92|11558.92|11556.7|11556.7|0
1634724950000|2021-10-20 10:15:50|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|0
1634724970000|2021-10-20 10:16:10|11559.11|11559.11|11558.63|11558.63|11559.11|11559.11|11558.63|11558.63|0
1634725010000|2021-10-20 10:16:50|11560.23|11560.23|11561.18|11561.18|11561.18|11561.18|11560.23|11560.23|0
1634725030000|2021-10-20 10:17:10|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|0
1634725070000|2021-10-20 10:17:50|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|0
1634725100000|2021-10-20 10:18:20|11562.53|11562.53|11562.53|11562.53|11562.53|11562.53|11562.53|11562.53|0
1634725110000|2021-10-20 10:18:30|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|0
1634725140000|2021-10-20 10:19:00|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|0
1634725160000|2021-10-20 10:19:20|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|0
1634725180000|2021-10-20 10:19:40|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|0
1634725200000|2021-10-20 10:20:00|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|0
1634725210000|2021-10-20 10:20:10|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|0
1634725220000|2021-10-20 10:20:20|11559.68|11559.68|11560.17|11560.17|11560.17|11560.17|11558.57|11558.57|0
1634725270000|2021-10-20 10:21:10|11563.65|11563.65|11562.05|11562.05|11563.65|11563.65|11562.05|11562.05|0
1634725290000|2021-10-20 10:21:30|11560.46|11560.46|11562.05|11562.05|11562.05|11562.05|11560.46|11560.46|0
1634725310000|2021-10-20 10:21:50|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|0
1634725360000|2021-10-20 10:22:40|11562.87|11562.87|11561.77|11561.77|11562.87|11562.87|11561.77|11561.77|0
1634725370000|2021-10-20 10:22:50|11562.5|11562.5|11563.93|11563.93|11563.93|11563.93|11562.5|11562.5|0
1634725380000|2021-10-20 10:23:00|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|0
1634725390000|2021-10-20 10:23:10|11565.32|11565.32|11565.61|11565.61|11565.61|11565.61|11565.32|11565.32|0
1634725400000|2021-10-20 10:23:20|11567.21|11567.21|11566.56|11566.56|11568.16|11568.16|11566.56|11566.56|0
1634725420000|2021-10-20 10:23:40|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|0
1634725430000|2021-10-20 10:23:50|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|0
1634725440000|2021-10-20 10:24:00|11564.02|11564.02|11563.44|11563.44|11564.02|11564.02|11563.44|11563.44|0
1634725500000|2021-10-20 10:25:00|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|0
1634725510000|2021-10-20 10:25:10|11561.22|11561.22|11560.94|11560.94|11561.22|11561.22|11560.94|11560.94|0
1634725570000|2021-10-20 10:26:10|11556.15|11556.15|11554.55|11554.55|11556.15|11556.15|11554.55|11554.55|0
1634725580000|2021-10-20 10:26:20|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|0
1634725680000|2021-10-20 10:28:00|11552.96|11552.96|11554.55|11554.55|11554.55|11554.55|11552.96|11552.96|0
1634725690000|2021-10-20 10:28:10|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|0
1634725730000|2021-10-20 10:28:50|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|0
1634725750000|2021-10-20 10:29:10|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1634725760000|2021-10-20 10:29:20|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1634725800000|2021-10-20 10:30:00|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|0
1634725810000|2021-10-20 10:30:10|11553.13|11553.13|11551.53|11551.53|11553.13|11553.13|11551.53|11551.53|0
1634725820000|2021-10-20 10:30:20|11551.24|11551.24|11551.24|11551.24|11551.24|11551.24|11551.24|11551.24|0
1634725830000|2021-10-20 10:30:30|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|0
1634725850000|2021-10-20 10:30:50|11548.05|11548.05|11547.58|11547.58|11548.05|11548.05|11547.58|11547.58|0
1634725860000|2021-10-20 10:31:00|11546.84|11546.84|11546.27|11546.27|11546.84|11546.84|11546.27|11546.27|0
1634725900000|2021-10-20 10:31:40|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|0
1634725920000|2021-10-20 10:32:00|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|11549.46|0
1634725930000|2021-10-20 10:32:10|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|0
1634725940000|2021-10-20 10:32:20|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|0
1634725970000|2021-10-20 10:32:50|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|0
1634726020000|2021-10-20 10:33:40|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1634726040000|2021-10-20 10:34:00|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|0
1634726160000|2021-10-20 10:36:00|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|0
1634726180000|2021-10-20 10:36:20|11546.94|11546.94|11546.3|11546.3|11546.94|11546.94|11546.3|11546.3|0
1634726210000|2021-10-20 10:36:50|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|0
1634726220000|2021-10-20 10:37:00|11547.32|11547.32|11547.32|11547.32|11547.32|11547.32|11547.32|11547.32|0
1634726260000|2021-10-20 10:37:40|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|0
1634726290000|2021-10-20 10:38:10|11547.96|11547.96|11546.36|11546.36|11547.96|11547.96|11546.36|11546.36|0
1634726390000|2021-10-20 10:39:50|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|0
1634726400000|2021-10-20 10:40:00|11548.69|11548.69|11549.55|11549.55|11549.55|11549.55|11548.69|11548.69|0
1634726470000|2021-10-20 10:41:10|11550.66|11550.66|11551.14|11551.14|11551.14|11551.14|11550.66|11550.66|0
1634726600000|2021-10-20 10:43:20|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|0
1634726640000|2021-10-20 10:44:00|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|0
1634726660000|2021-10-20 10:44:20|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1634726730000|2021-10-20 10:45:30|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|0
1634726810000|2021-10-20 10:46:50|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|0
1634726870000|2021-10-20 10:47:50|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|0
1634726890000|2021-10-20 10:48:10|11557.12|11557.12|11555.52|11555.52|11557.12|11557.12|11555.52|11555.52|0
1634726900000|2021-10-20 10:48:20|11555.05|11555.05|11554.57|11554.57|11555.05|11555.05|11554.57|11554.57|0
1634726910000|2021-10-20 10:48:30|11554.86|11554.86|11555.72|11555.72|11556.01|11556.01|11554.86|11554.86|0
1634726950000|2021-10-20 10:49:10|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|0
1634726960000|2021-10-20 10:49:20|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|0
1634726990000|2021-10-20 10:49:50|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|0
1634727040000|2021-10-20 10:50:40|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|0
1634727050000|2021-10-20 10:50:50|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|0
1634727060000|2021-10-20 10:51:00|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|0
1634727070000|2021-10-20 10:51:10|11548.04|11548.04|11547.09|11547.09|11548.04|11548.04|11547.09|11547.09|0
1634727150000|2021-10-20 10:52:30|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1634727160000|2021-10-20 10:52:40|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1634727200000|2021-10-20 10:53:20|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|0
1634727230000|2021-10-20 10:53:50|11547.16|11547.16|11547.74|11547.74|11547.74|11547.74|11547.16|11547.16|0
1634727340000|2021-10-20 10:55:40|11553|11553|11553|11553|11553|11553|11553|11553|0
1634727360000|2021-10-20 10:56:00|11552.52|11552.52|11552.52|11552.52|11552.52|11552.52|11552.52|11552.52|0
1634727470000|2021-10-20 10:57:50|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|0
1634727490000|2021-10-20 10:58:10|11555.07|11555.07|11555.55|11555.55|11555.55|11555.55|11555.07|11555.07|0
1634727530000|2021-10-20 10:58:50|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|0
1634727540000|2021-10-20 10:59:00|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|0
1634727550000|2021-10-20 10:59:10|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1634727570000|2021-10-20 10:59:30|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|11555.55|0
1634727580000|2021-10-20 10:59:40|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|0
1634727660000|2021-10-20 11:01:00|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|0
1634727690000|2021-10-20 11:01:30|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|0
1634727760000|2021-10-20 11:02:40|11553.28|11553.28|11549.14|11549.14|11553.28|11553.28|11549.14|11549.14|0
1634727770000|2021-10-20 11:02:50|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|0
1634727850000|2021-10-20 11:04:10|11549.14|11549.14|11544.01|11544.01|11549.14|11549.14|11544.01|11544.01|0
1634727900000|2021-10-20 11:05:00|11543.27|11543.27|11542.54|11542.54|11543.27|11543.27|11542.54|11542.54|0
1634727940000|2021-10-20 11:05:40|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1634727960000|2021-10-20 11:06:00|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|0
1634728010000|2021-10-20 11:06:50|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|0
1634728020000|2021-10-20 11:07:00|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|0
1634728080000|2021-10-20 11:08:00|11544.64|11544.64|11544.64|11544.64|11544.64|11544.64|11544.64|11544.64|0
1634728140000|2021-10-20 11:09:00|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1634728150000|2021-10-20 11:09:10|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1634728160000|2021-10-20 11:09:20|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|0
1634728300000|2021-10-20 11:11:40|11547.47|11547.47|11548.2|11548.2|11548.2|11548.2|11547.47|11547.47|0
1634728340000|2021-10-20 11:12:20|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|0
1634728350000|2021-10-20 11:12:30|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1634728400000|2021-10-20 11:13:20|11544.92|11544.92|11545.4|11545.4|11545.4|11545.4|11544.92|11544.92|0
1634728480000|2021-10-20 11:14:40|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|0
1634728520000|2021-10-20 11:15:20|11546.4|11546.4|11544.8|11544.8|11546.4|11546.4|11544.8|11544.8|0
1634728540000|2021-10-20 11:15:40|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|0
1634728600000|2021-10-20 11:16:40|11545.86|11545.86|11547.55|11547.55|11547.55|11547.55|11545.38|11545.38|0
1634728610000|2021-10-20 11:16:50|11547.26|11547.26|11547.74|11547.74|11547.74|11547.74|11547.26|11547.26|0
1634728660000|2021-10-20 11:17:40|11548.32|11548.32|11545.61|11545.61|11548.32|11548.32|11545.61|11545.61|0
1634728670000|2021-10-20 11:17:50|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|0
1634728680000|2021-10-20 11:18:00|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|0
1634728700000|2021-10-20 11:18:20|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|0
1634728710000|2021-10-20 11:18:30|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|0
1634728720000|2021-10-20 11:18:40|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|0
1634728770000|2021-10-20 11:19:30|11544.01|11544.01|11544.75|11544.75|11544.75|11544.75|11544.01|11544.01|0
1634728800000|2021-10-20 11:20:00|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|11544.01|0
1634728900000|2021-10-20 11:21:40|11544.49|11544.49|11546.56|11546.56|11546.56|11546.56|11544.49|11544.49|0
1634729000000|2021-10-20 11:23:20|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|0
1634729010000|2021-10-20 11:23:30|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1634729040000|2021-10-20 11:24:00|11542.16|11542.16|11542.16|11542.16|11542.16|11542.16|11542.16|11542.16|0
1634729060000|2021-10-20 11:24:20|11541.05|11541.05|11539.21|11539.21|11541.05|11541.05|11539.21|11539.21|0
1634729100000|2021-10-20 11:25:00|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|0
1634729110000|2021-10-20 11:25:10|11539.16|11539.16|11538.88|11538.88|11539.16|11539.16|11538.88|11538.88|0
1634729140000|2021-10-20 11:25:40|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|0
1634729240000|2021-10-20 11:27:20|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|0
1634729280000|2021-10-20 11:28:00|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|0
1634729330000|2021-10-20 11:28:50|11534|11534|11534|11534|11534|11534|11534|11534|0
1634729370000|2021-10-20 11:29:30|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1634729420000|2021-10-20 11:30:20|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|0
1634729460000|2021-10-20 11:31:00|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|0
1634729480000|2021-10-20 11:31:20|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|0
1634729510000|2021-10-20 11:31:50|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|0
1634729550000|2021-10-20 11:32:30|11540.34|11540.34|11539.22|11539.22|11540.34|11540.34|11538.75|11538.75|0
1634729660000|2021-10-20 11:34:20|11540.33|11540.33|11539.22|11539.22|11540.33|11540.33|11539.22|11539.22|0
1634729670000|2021-10-20 11:34:30|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|0
1634729680000|2021-10-20 11:34:40|11541.1|11541.1|11541.1|11541.1|11541.1|11541.1|11541.1|11541.1|0
1634729710000|2021-10-20 11:35:10|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1634729750000|2021-10-20 11:35:50|11541.32|11541.32|11540.21|11540.21|11541.32|11541.32|11540.21|11540.21|0
1634729760000|2021-10-20 11:36:00|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|0
1634729820000|2021-10-20 11:37:00|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|0
1634729860000|2021-10-20 11:37:40|11544.23|11544.23|11543.59|11543.59|11544.23|11544.23|11543.12|11543.12|0
1634729870000|2021-10-20 11:37:50|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|0
1634729900000|2021-10-20 11:38:20|11545.48|11545.48|11545|11545|11545.48|11545.48|11545|11545|0
1634729910000|2021-10-20 11:38:30|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|0
1634729920000|2021-10-20 11:38:40|11549.79|11549.79|11548.19|11548.19|11549.79|11549.79|11548.19|11548.19|0
1634730000000|2021-10-20 11:40:00|11547.46|11547.46|11548.58|11548.58|11548.58|11548.58|11546.98|11546.98|0
1634730010000|2021-10-20 11:40:10|11549.06|11549.06|11547.46|11547.46|11549.06|11549.06|11547.46|11547.46|0
1634730080000|2021-10-20 11:41:20|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1634730160000|2021-10-20 11:42:40|11552.25|11552.25|11551.77|11551.77|11553.35|11553.35|11551.77|11551.77|0
1634730200000|2021-10-20 11:43:20|11554.13|11554.13|11552.53|11552.53|11554.13|11554.13|11552.53|11552.53|0
1634730270000|2021-10-20 11:44:30|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|0
1634730290000|2021-10-20 11:44:50|11555.25|11555.25|11556.85|11556.85|11556.85|11556.85|11555.25|11555.25|0
1634730300000|2021-10-20 11:45:00|11557.8|11557.8|11557.8|11557.8|11557.8|11557.8|11557.8|11557.8|0
1634730310000|2021-10-20 11:45:10|11560.99|11560.99|11558.92|11558.92|11562.58|11562.58|11558.92|11558.92|0
1634730330000|2021-10-20 11:45:30|11559.39|11559.39|11559.87|11559.87|11559.87|11559.87|11559.39|11559.39|0
1634730350000|2021-10-20 11:45:50|11561.46|11561.46|11563.06|11563.06|11563.06|11563.06|11561.46|11561.46|0
1634730360000|2021-10-20 11:46:00|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|0
1634730380000|2021-10-20 11:46:20|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|0
1634730440000|2021-10-20 11:47:20|11562.77|11562.77|11561.18|11561.18|11562.77|11562.77|11561.18|11561.18|0
1634730450000|2021-10-20 11:47:30|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|0
1634730490000|2021-10-20 11:48:10|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1634730500000|2021-10-20 11:48:20|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1634730550000|2021-10-20 11:49:10|11560.22|11560.22|11560.7|11560.7|11560.7|11560.7|11560.22|11560.22|0
1634730560000|2021-10-20 11:49:20|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|0
1634730630000|2021-10-20 11:50:30|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|0
1634730660000|2021-10-20 11:51:00|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|0
1634730740000|2021-10-20 11:52:20|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1634730850000|2021-10-20 11:54:10|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|0
1634730860000|2021-10-20 11:54:20|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|0
1634730870000|2021-10-20 11:54:30|11566.23|11566.23|11563.52|11563.52|11566.23|11566.23|11563.52|11563.52|0
1634730880000|2021-10-20 11:54:40|11560.32|11560.32|11558.25|11558.25|11560.32|11560.32|11558.25|11558.25|0
1634730900000|2021-10-20 11:55:00|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|0
1634730930000|2021-10-20 11:55:30|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|0
1634730940000|2021-10-20 11:55:40|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|0
1634731020000|2021-10-20 11:57:00|11559.76|11559.76|11559.76|11559.76|11559.76|11559.76|11559.76|11559.76|0
1634731060000|2021-10-20 11:57:40|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|0
1634731090000|2021-10-20 11:58:10|11557.05|11557.05|11555.53|11555.53|11557.05|11557.05|11555.53|11555.53|0
1634731110000|2021-10-20 11:58:30|11556|11556|11556|11556|11556|11556|11556|11556|0
1634731150000|2021-10-20 11:59:10|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|0
1634731180000|2021-10-20 11:59:40|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1634731200000|2021-10-20 12:00:00|11555.17|11555.17|11553.57|11553.57|11555.17|11555.17|11553.57|11553.57|0
1634731210000|2021-10-20 12:00:10|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|0
1634731260000|2021-10-20 12:01:00|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1634731350000|2021-10-20 12:02:30|11554.05|11554.05|11554.52|11554.52|11554.52|11554.52|11554.05|11554.05|0
1634731390000|2021-10-20 12:03:10|11552.93|11552.93|11552.93|11552.93|11552.93|11552.93|11552.93|11552.93|0
1634731400000|2021-10-20 12:03:20|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1634731450000|2021-10-20 12:04:10|11550.86|11550.86|11549.81|11549.81|11550.86|11550.86|11549.81|11549.81|0
1634731460000|2021-10-20 12:04:20|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1634731470000|2021-10-20 12:04:30|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1634731480000|2021-10-20 12:04:40|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|0
1634731510000|2021-10-20 12:05:10|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|0
1634731520000|2021-10-20 12:05:20|11552.16|11552.16|11553.76|11553.76|11553.76|11553.76|11552.16|11552.16|0
1634731530000|2021-10-20 12:05:30|11555.36|11555.36|11555.36|11555.36|11555.36|11555.36|11555.36|11555.36|0
1634731560000|2021-10-20 12:06:00|11556.82|11556.82|11557.93|11557.93|11557.93|11557.93|11556.82|11556.82|0
1634731600000|2021-10-20 12:06:40|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|0
1634731610000|2021-10-20 12:06:50|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|0
1634731690000|2021-10-20 12:08:10|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1634731700000|2021-10-20 12:08:20|11563.86|11563.86|11564.33|11564.33|11564.33|11564.33|11563.86|11563.86|0
1634731740000|2021-10-20 12:09:00|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|0
1634731750000|2021-10-20 12:09:10|11564.81|11564.81|11568|11568|11568|11568|11564.81|11564.81|0
1634731760000|2021-10-20 12:09:20|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1634731790000|2021-10-20 12:09:50|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|0
1634731800000|2021-10-20 12:10:00|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|0
1634731830000|2021-10-20 12:10:30|11563.5|11563.5|11563.03|11563.03|11563.5|11563.5|11563.03|11563.03|0
1634731860000|2021-10-20 12:11:00|11561.92|11561.92|11563.99|11563.99|11563.99|11563.99|11561.92|11561.92|0
1634732020000|2021-10-20 12:13:40|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|0
1634732040000|2021-10-20 12:14:00|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1634732060000|2021-10-20 12:14:20|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|0
1634732080000|2021-10-20 12:14:40|11562.55|11562.55|11562.55|11562.55|11562.55|11562.55|11562.55|11562.55|0
1634732120000|2021-10-20 12:15:20|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|0
1634732210000|2021-10-20 12:16:50|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|11562.26|0
1634732250000|2021-10-20 12:17:30|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|11560.67|0
1634732280000|2021-10-20 12:18:00|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|0
1634732360000|2021-10-20 12:19:20|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|0
1634732410000|2021-10-20 12:20:10|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|0
1634732440000|2021-10-20 12:20:40|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|0
1634732470000|2021-10-20 12:21:10|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|0
1634732490000|2021-10-20 12:21:30|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|0
1634732510000|2021-10-20 12:21:50|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|0
1634732520000|2021-10-20 12:22:00|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|0
1634732590000|2021-10-20 12:23:10|11554.51|11554.51|11553.09|11553.09|11554.51|11554.51|11553.09|11553.09|0
1634732680000|2021-10-20 12:24:40|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|0
1634732690000|2021-10-20 12:24:50|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|0
1634732700000|2021-10-20 12:25:00|11547.82|11547.82|11545.37|11545.37|11547.82|11547.82|11545.37|11545.37|0
1634732710000|2021-10-20 12:25:10|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|0
1634732730000|2021-10-20 12:25:30|11543.29|11543.29|11543.29|11543.29|11543.29|11543.29|11543.29|11543.29|0
1634732760000|2021-10-20 12:26:00|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|0
1634732770000|2021-10-20 12:26:10|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|0
1634732820000|2021-10-20 12:27:00|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|0
1634732830000|2021-10-20 12:27:10|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|0
1634732900000|2021-10-20 12:28:20|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|0
1634732940000|2021-10-20 12:29:00|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|0
1634732970000|2021-10-20 12:29:30|11541.39|11541.39|11541.39|11541.39|11541.39|11541.39|11541.39|11541.39|0
1634733000000|2021-10-20 12:30:00|11541.68|11541.68|11543.27|11543.27|11543.27|11543.27|11541.68|11541.68|0
1634733090000|2021-10-20 12:31:30|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|0
1634733120000|2021-10-20 12:32:00|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|0
1634733130000|2021-10-20 12:32:10|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|0
1634733140000|2021-10-20 12:32:20|11544.51|11544.51|11544.99|11544.99|11544.99|11544.99|11544.51|11544.51|0
1634733150000|2021-10-20 12:32:30|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|0
1634733180000|2021-10-20 12:33:00|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|0
1634733260000|2021-10-20 12:34:20|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|0
1634733320000|2021-10-20 12:35:20|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1634733360000|2021-10-20 12:36:00|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|0
1634733420000|2021-10-20 12:37:00|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|0
1634733440000|2021-10-20 12:37:20|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|0
1634733460000|2021-10-20 12:37:40|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|0
1634733480000|2021-10-20 12:38:00|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|0
1634733530000|2021-10-20 12:38:50|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|0
1634733600000|2021-10-20 12:40:00|11537.11|11537.11|11536.16|11536.16|11537.11|11537.11|11536.16|11536.16|0
1634733630000|2021-10-20 12:40:30|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|11537.75|0
1634733740000|2021-10-20 12:42:20|11540.21|11540.21|11539.92|11539.92|11540.21|11540.21|11539.92|11539.92|0
1634733750000|2021-10-20 12:42:30|11540.87|11540.87|11541.35|11541.35|11541.35|11541.35|11540.87|11540.87|0
1634733780000|2021-10-20 12:43:00|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|11539.75|0
1634733900000|2021-10-20 12:45:00|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|0
1634733910000|2021-10-20 12:45:10|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|0
1634733940000|2021-10-20 12:45:40|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|0
1634733960000|2021-10-20 12:46:00|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|11541.32|0
1634733970000|2021-10-20 12:46:10|11540.85|11540.85|11540.85|11540.85|11540.85|11540.85|11540.85|11540.85|0
1634733980000|2021-10-20 12:46:20|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|0
1634734010000|2021-10-20 12:46:50|11536.06|11536.06|11536.54|11536.54|11536.54|11536.54|11536.06|11536.06|0
1634734030000|2021-10-20 12:47:10|11536.06|11536.06|11534.95|11534.95|11536.06|11536.06|11534.95|11534.95|0
1634734040000|2021-10-20 12:47:20|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|0
1634734050000|2021-10-20 12:47:30|11537.66|11537.66|11539.25|11539.25|11539.25|11539.25|11537.66|11537.66|0
1634734060000|2021-10-20 12:47:40|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|11539.73|0
1634734080000|2021-10-20 12:48:00|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|0
1634734090000|2021-10-20 12:48:10|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|0
1634734120000|2021-10-20 12:48:40|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|11533.35|0
1634734140000|2021-10-20 12:49:00|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1634734200000|2021-10-20 12:50:00|11535.42|11535.42|11534.47|11534.47|11535.42|11535.42|11534.47|11534.47|0
1634734290000|2021-10-20 12:51:30|11533.73|11533.73|11535.33|11535.33|11535.33|11535.33|11533.73|11533.73|0
1634734340000|2021-10-20 12:52:20|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|0
1634734360000|2021-10-20 12:52:40|11537.4|11537.4|11535.8|11535.8|11537.4|11537.4|11535.8|11535.8|0
1634734370000|2021-10-20 12:52:50|11536.28|11536.28|11535.8|11535.8|11536.28|11536.28|11535.8|11535.8|0
1634734380000|2021-10-20 12:53:00|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|0
1634734400000|2021-10-20 12:53:20|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1634734410000|2021-10-20 12:53:30|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|0
1634734430000|2021-10-20 12:53:50|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1634734500000|2021-10-20 12:55:00|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|0
1634734520000|2021-10-20 12:55:20|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|0
1634734530000|2021-10-20 12:55:30|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|0
1634734610000|2021-10-20 12:56:50|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|0
1634734650000|2021-10-20 12:57:30|11534.51|11534.51|11537.7|11537.7|11537.7|11537.7|11534.51|11534.51|0
1634734680000|2021-10-20 12:58:00|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|0
1634734690000|2021-10-20 12:58:10|11534.51|11534.51|11534.79|11534.79|11534.79|11534.79|11534.51|11534.51|0
1634734750000|2021-10-20 12:59:10|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|0
1634734780000|2021-10-20 12:59:40|11534.79|11534.79|11534.22|11534.22|11534.79|11534.79|11534.22|11534.22|0
1634734790000|2021-10-20 12:59:50|11531.03|11531.03|11530.74|11530.74|11531.03|11531.03|11530.74|11530.74|0
1634734840000|2021-10-20 13:00:40|11532.33|11532.33|11534.41|11534.41|11534.41|11534.41|11532.33|11532.33|0
1634734860000|2021-10-20 13:01:00|11536|11536|11534.41|11534.41|11536|11536|11532.81|11532.81|0
1634734880000|2021-10-20 13:01:20|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|0
1634734900000|2021-10-20 13:01:40|11532.82|11532.82|11532.23|11532.23|11532.82|11532.82|11532.23|11532.23|0
1634734960000|2021-10-20 13:02:40|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1634735000000|2021-10-20 13:03:20|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|0
1634735020000|2021-10-20 13:03:40|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|0
1634735080000|2021-10-20 13:04:40|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|0
1634735110000|2021-10-20 13:05:10|11534.26|11534.26|11531.66|11531.66|11534.26|11534.26|11531.37|11531.37|0
1634735140000|2021-10-20 13:05:40|11533.25|11533.25|11534.01|11534.01|11534.01|11534.01|11533.25|11533.25|0
1634735160000|2021-10-20 13:06:00|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|0
1634735190000|2021-10-20 13:06:30|11533.76|11533.76|11534.23|11534.23|11534.23|11534.23|11533.76|11533.76|0
1634735260000|2021-10-20 13:07:40|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|0
1634735270000|2021-10-20 13:07:50|11536.12|11536.12|11537.07|11537.07|11537.07|11537.07|11536.12|11536.12|0
1634735290000|2021-10-20 13:08:10|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1634735300000|2021-10-20 13:08:20|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|0
1634735320000|2021-10-20 13:08:40|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1634735340000|2021-10-20 13:09:00|11539.14|11539.14|11540.35|11540.35|11540.35|11540.35|11539.14|11539.14|0
1634735380000|2021-10-20 13:09:40|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|0
1634735410000|2021-10-20 13:10:10|11541.66|11541.66|11540.06|11540.06|11541.66|11541.66|11540.06|11540.06|0
1634735420000|2021-10-20 13:10:20|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|0
1634735440000|2021-10-20 13:10:40|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1634735490000|2021-10-20 13:11:30|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|11540.7|0
1634735550000|2021-10-20 13:12:30|11539.11|11539.11|11538.38|11538.38|11539.11|11539.11|11538.38|11538.38|0
1634735580000|2021-10-20 13:13:00|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1634735590000|2021-10-20 13:13:10|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|0
1634735630000|2021-10-20 13:13:50|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1634735680000|2021-10-20 13:14:40|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|0
1634735830000|2021-10-20 13:17:10|11537.36|11537.36|11537.84|11537.84|11538.31|11538.31|11537.36|11537.36|0
1634735840000|2021-10-20 13:17:20|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|11537.84|11537.84|0
1634735850000|2021-10-20 13:17:30|11537.84|11537.84|11538.13|11538.13|11538.13|11538.13|11537.84|11537.84|0
1634735860000|2021-10-20 13:17:40|11539.08|11539.08|11538.13|11538.13|11539.08|11539.08|11538.13|11538.13|0
1634735880000|2021-10-20 13:18:00|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1634735930000|2021-10-20 13:18:50|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|0
1634736030000|2021-10-20 13:20:30|11536.69|11536.69|11536.69|11536.69|11536.69|11536.69|11536.69|11536.69|0
1634736050000|2021-10-20 13:20:50|11528.71|11528.71|11522.94|11522.94|11528.71|11528.71|11522.94|11522.94|0
1634736060000|2021-10-20 13:21:00|11524.54|11524.54|11524.54|11524.54|11526.14|11526.14|11524.54|11524.54|0
1634736080000|2021-10-20 13:21:20|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|0
1634736090000|2021-10-20 13:21:30|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|0
1634736110000|2021-10-20 13:21:50|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|0
1634736180000|2021-10-20 13:23:00|11523.06|11523.06|11523.93|11523.93|11523.93|11523.93|11523.06|11523.06|0
1634736210000|2021-10-20 13:23:30|11523.19|11523.19|11521.6|11521.6|11523.19|11523.19|11521.6|11521.6|0
1634736220000|2021-10-20 13:23:40|11520|11520|11518.09|11518.09|11520|11520|11518.09|11518.09|0
1634736240000|2021-10-20 13:24:00|11517.35|11517.35|11519.42|11519.42|11519.42|11519.42|11517.35|11517.35|0
1634736290000|2021-10-20 13:24:50|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|0
1634736300000|2021-10-20 13:25:00|11518.78|11518.78|11517.18|11517.18|11518.78|11518.78|11517.18|11517.18|0
1634736310000|2021-10-20 13:25:10|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|0
1634736320000|2021-10-20 13:25:20|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|0
1634736340000|2021-10-20 13:25:40|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|11518.78|0
1634736350000|2021-10-20 13:25:50|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|0
1634736360000|2021-10-20 13:26:00|11518.05|11518.05|11518.34|11518.34|11518.34|11518.34|11518.05|11518.05|0
1634736380000|2021-10-20 13:26:20|11518.62|11518.62|11517.03|11517.03|11518.62|11518.62|11517.03|11517.03|0
1634736430000|2021-10-20 13:27:10|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|0
1634736460000|2021-10-20 13:27:40|11517.4|11517.4|11516.45|11516.45|11517.4|11517.4|11516.45|11516.45|0
1634736520000|2021-10-20 13:28:40|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1634736530000|2021-10-20 13:28:50|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1634736560000|2021-10-20 13:29:20|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1634736570000|2021-10-20 13:29:30|11518.14|11518.14|11518.14|11518.14|11518.14|11518.14|11518.14|11518.14|0
1634736580000|2021-10-20 13:29:40|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|0
1634736610000|2021-10-20 13:30:10|11520.31|11520.31|11521.9|11521.9|11521.9|11521.9|11520.31|11520.31|0
1634736640000|2021-10-20 13:30:40|11525.09|11525.09|11526.52|11526.52|11528.12|11528.12|11525.09|11525.09|0
1634736650000|2021-10-20 13:30:50|11524.93|11524.93|11522.25|11522.25|11524.93|11524.93|11522.25|11522.25|0
1634736660000|2021-10-20 13:31:00|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|0
1634736670000|2021-10-20 13:31:10|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|0
1634736700000|2021-10-20 13:31:40|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|0
1634736710000|2021-10-20 13:31:50|11519.96|11519.96|11515.24|11515.24|11519.96|11519.96|11515.24|11515.24|0
1634736720000|2021-10-20 13:32:00|11513.65|11513.65|11512.54|11512.54|11513.65|11513.65|11512.54|11512.54|0
1634736730000|2021-10-20 13:32:10|11510.94|11510.94|11510.47|11510.47|11510.94|11510.94|11510.47|11510.47|0
1634736740000|2021-10-20 13:32:20|11509.35|11509.35|11509.06|11509.06|11509.35|11509.35|11509.06|11509.06|0
1634736750000|2021-10-20 13:32:30|11505.87|11505.87|11504.27|11504.27|11505.87|11505.87|11504.27|11504.27|0
1634736770000|2021-10-20 13:32:50|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|0
1634736780000|2021-10-20 13:33:00|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|0
1634736790000|2021-10-20 13:33:10|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|0
1634736800000|2021-10-20 13:33:20|11498.44|11498.44|11497.49|11497.49|11498.44|11498.44|11497.49|11497.49|0
1634736810000|2021-10-20 13:33:30|11499.08|11499.08|11500.96|11500.96|11500.96|11500.96|11499.08|11499.08|0
1634736820000|2021-10-20 13:33:40|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|0
1634736830000|2021-10-20 13:33:50|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|0
1634736840000|2021-10-20 13:34:00|11498.73|11498.73|11498.73|11498.73|11498.73|11498.73|11498.73|11498.73|0
1634736850000|2021-10-20 13:34:10|11497.99|11497.99|11499.59|11499.59|11499.59|11499.59|11497.99|11497.99|0
1634736860000|2021-10-20 13:34:20|11499.88|11499.88|11500.45|11500.45|11500.45|11500.45|11499.88|11499.88|0
1634736870000|2021-10-20 13:34:30|11503.64|11503.64|11503.64|11503.64|11503.64|11503.64|11503.64|11503.64|0
1634736880000|2021-10-20 13:34:40|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|0
1634736900000|2021-10-20 13:35:00|11504.66|11504.66|11504.66|11504.66|11504.66|11504.66|11504.66|11504.66|0
1634736910000|2021-10-20 13:35:10|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|0
1634736950000|2021-10-20 13:35:50|11501.96|11501.96|11501.96|11501.96|11501.96|11501.96|11501.96|11501.96|0
1634736960000|2021-10-20 13:36:00|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|0
1634736970000|2021-10-20 13:36:10|11504.42|11504.42|11507.92|11507.92|11507.92|11507.92|11504.42|11504.42|0
1634736990000|2021-10-20 13:36:30|11506.49|11506.49|11506.96|11506.96|11506.96|11506.96|11506.49|11506.49|0
1634737020000|2021-10-20 13:37:00|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1634737030000|2021-10-20 13:37:10|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|0
1634737050000|2021-10-20 13:37:30|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|0
1634737060000|2021-10-20 13:37:40|11507.11|11507.11|11505.51|11505.51|11507.11|11507.11|11505.51|11505.51|0
1634737070000|2021-10-20 13:37:50|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|0
1634737110000|2021-10-20 13:38:30|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|0
1634737130000|2021-10-20 13:38:50|11505.54|11505.54|11507.61|11507.61|11507.61|11507.61|11505.54|11505.54|0
1634737140000|2021-10-20 13:39:00|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|0
1634737150000|2021-10-20 13:39:10|11509.69|11509.69|11510.16|11510.16|11510.16|11510.16|11509.69|11509.69|0
1634737170000|2021-10-20 13:39:30|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|0
1634737220000|2021-10-20 13:40:20|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1634737230000|2021-10-20 13:40:30|11507.2|11507.2|11508.79|11508.79|11508.79|11508.79|11507.2|11507.2|0
1634737240000|2021-10-20 13:40:40|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|0
1634737250000|2021-10-20 13:40:50|11509.74|11509.74|11509.11|11509.11|11510.86|11510.86|11509.11|11509.11|0
1634737260000|2021-10-20 13:41:00|11507.51|11507.51|11506.28|11506.28|11507.51|11507.51|11506.28|11506.28|0
1634737270000|2021-10-20 13:41:10|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1634737290000|2021-10-20 13:41:30|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|0
1634737300000|2021-10-20 13:41:40|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|0
1634737350000|2021-10-20 13:42:30|11507.07|11507.07|11506.59|11506.59|11507.07|11507.07|11506.59|11506.59|0
1634737360000|2021-10-20 13:42:40|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|11503.4|0
1634737370000|2021-10-20 13:42:50|11503.11|11503.11|11503.11|11503.11|11503.4|11503.4|11503.11|11503.11|0
1634737390000|2021-10-20 13:43:10|11502.64|11502.64|11500.79|11500.79|11502.64|11502.64|11500.79|11500.79|0
1634737410000|2021-10-20 13:43:30|11497.6|11497.6|11499.2|11499.2|11499.2|11499.2|11497.6|11497.6|0
1634737430000|2021-10-20 13:43:50|11498.46|11498.46|11495.05|11495.05|11498.46|11498.46|11495.05|11495.05|0
1634737440000|2021-10-20 13:44:00|11494.77|11494.77|11493.17|11493.17|11494.77|11494.77|11493.17|11493.17|0
1634737450000|2021-10-20 13:44:10|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|0
1634737480000|2021-10-20 13:44:40|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|0
1634737500000|2021-10-20 13:45:00|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|0
1634737530000|2021-10-20 13:45:30|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|11492.06|0
1634737580000|2021-10-20 13:46:20|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|0
1634737600000|2021-10-20 13:46:40|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|0
1634737630000|2021-10-20 13:47:10|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|0
1634737640000|2021-10-20 13:47:20|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|0
1634737660000|2021-10-20 13:47:40|11488.68|11488.68|11486.13|11486.13|11488.68|11488.68|11486.13|11486.13|0
1634737670000|2021-10-20 13:47:50|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|0
1634737680000|2021-10-20 13:48:00|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|0
1634737690000|2021-10-20 13:48:10|11482.21|11482.21|11482.69|11482.69|11482.69|11482.69|11482.21|11482.21|0
1634737700000|2021-10-20 13:48:20|11481.74|11481.74|11481.26|11481.26|11481.74|11481.74|11481.26|11481.26|0
1634737720000|2021-10-20 13:48:40|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|0
1634737730000|2021-10-20 13:48:50|11479.66|11479.66|11483.55|11483.55|11483.55|11483.55|11479.66|11479.66|0
1634737760000|2021-10-20 13:49:20|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|0
1634737790000|2021-10-20 13:49:50|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|0
1634737800000|2021-10-20 13:50:00|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|0
1634737810000|2021-10-20 13:50:10|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|0
1634737820000|2021-10-20 13:50:20|11483.77|11483.77|11481.22|11481.22|11483.77|11483.77|11481.22|11481.22|0
1634737830000|2021-10-20 13:50:30|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|0
1634737840000|2021-10-20 13:50:40|11479.64|11479.64|11480.12|11480.12|11480.12|11480.12|11479.64|11479.64|0
1634737880000|2021-10-20 13:51:20|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1634737890000|2021-10-20 13:51:30|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|0
1634737900000|2021-10-20 13:51:40|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|11477.8|0
1634737910000|2021-10-20 13:51:50|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|11476.2|0
1634737920000|2021-10-20 13:52:00|11473.01|11473.01|11472.54|11472.54|11473.01|11473.01|11472.06|11472.06|0
1634737960000|2021-10-20 13:52:40|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|0
1634737970000|2021-10-20 13:52:50|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|0
1634738010000|2021-10-20 13:53:30|11477.03|11477.03|11475.15|11475.15|11477.03|11477.03|11475.15|11475.15|0
1634738020000|2021-10-20 13:53:40|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|0
1634738050000|2021-10-20 13:54:10|11473.67|11473.67|11475.22|11475.22|11475.22|11475.22|11473.67|11473.67|0
1634738070000|2021-10-20 13:54:30|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|11475.96|0
1634738080000|2021-10-20 13:54:40|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|0
1634738090000|2021-10-20 13:54:50|11471.81|11471.81|11471.24|11471.24|11471.81|11471.81|11471.24|11471.24|0
1634738110000|2021-10-20 13:55:10|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|11471.71|0
1634738120000|2021-10-20 13:55:20|11471.24|11471.24|11471.24|11471.24|11471.24|11471.24|11471.24|11471.24|0
1634738160000|2021-10-20 13:56:00|11468.05|11468.05|11467.09|11467.09|11468.05|11468.05|11467.09|11467.09|0
1634738170000|2021-10-20 13:56:10|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|0
1634738180000|2021-10-20 13:56:20|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|0
1634738210000|2021-10-20 13:56:50|11462.31|11462.31|11463.9|11463.9|11463.9|11463.9|11462.31|11462.31|0
1634738230000|2021-10-20 13:57:10|11465.5|11465.5|11469.64|11469.64|11469.64|11469.64|11465.5|11465.5|0
1634738240000|2021-10-20 13:57:20|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|0
1634738310000|2021-10-20 13:58:30|11468.72|11468.72|11466.17|11466.17|11468.72|11468.72|11466.17|11466.17|0
1634738340000|2021-10-20 13:59:00|11467.77|11467.77|11467.77|11467.77|11467.77|11467.77|11467.77|11467.77|0
1634738350000|2021-10-20 13:59:10|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|0
1634738370000|2021-10-20 13:59:30|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|11467.98|0
1634738380000|2021-10-20 13:59:40|11468.56|11468.56|11472.33|11472.33|11472.33|11472.33|11468.56|11468.56|0
1634738390000|2021-10-20 13:59:50|11472.8|11472.8|11473.09|11473.09|11473.09|11473.09|11472.8|11472.8|0
1634738400000|2021-10-20 14:00:00|11472.8|11472.8|11473.54|11473.54|11473.54|11473.54|11472.8|11472.8|0
1634738430000|2021-10-20 14:00:30|11474.64|11474.64|11478.86|11478.86|11478.86|11478.86|11474.64|11474.64|0
1634738440000|2021-10-20 14:00:40|11477.91|11477.91|11478.54|11478.54|11479.02|11479.02|11477.91|11477.91|0
1634738460000|2021-10-20 14:01:00|11475.35|11475.35|11476.95|11476.95|11476.95|11476.95|11475.35|11475.35|0
1634738470000|2021-10-20 14:01:10|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|0
1634738490000|2021-10-20 14:01:30|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|0
1634738510000|2021-10-20 14:01:50|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|11478.8|0
1634738530000|2021-10-20 14:02:10|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|0
1634738570000|2021-10-20 14:02:50|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|0
1634738580000|2021-10-20 14:03:00|11477.68|11477.68|11474.56|11474.56|11477.68|11477.68|11474.56|11474.56|0
1634738610000|2021-10-20 14:03:30|11476.16|11476.16|11477.75|11477.75|11477.75|11477.75|11476.16|11476.16|0
1634738670000|2021-10-20 14:04:30|11478.7|11478.7|11478.7|11478.7|11478.7|11478.7|11478.7|11478.7|0
1634738700000|2021-10-20 14:05:00|11480.3|11480.3|11480.77|11480.77|11480.77|11480.77|11480.3|11480.3|0
1634738710000|2021-10-20 14:05:10|11480.3|11480.3|11480.3|11480.3|11480.3|11480.3|11480.3|11480.3|0
1634738740000|2021-10-20 14:05:40|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|0
1634738780000|2021-10-20 14:06:20|11475.51|11475.51|11476.62|11476.62|11476.62|11476.62|11475.51|11475.51|0
1634738790000|2021-10-20 14:06:30|11476.14|11476.14|11475.04|11475.04|11476.14|11476.14|11475.04|11475.04|0
1634738800000|2021-10-20 14:06:40|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|11473.44|0
1634738810000|2021-10-20 14:06:50|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|0
1634738840000|2021-10-20 14:07:20|11472.44|11472.44|11470.44|11470.44|11473.63|11473.63|11470.44|11470.44|0
1634738860000|2021-10-20 14:07:40|11472.03|11472.03|11474.36|11474.36|11474.36|11474.36|11472.03|11472.03|0
1634738900000|2021-10-20 14:08:20|11475.96|11475.96|11476.91|11476.91|11476.91|11476.91|11475.96|11475.96|0
1634738950000|2021-10-20 14:09:10|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1634738960000|2021-10-20 14:09:20|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|11474.58|0
1634738980000|2021-10-20 14:09:40|11475.06|11475.06|11478.25|11478.25|11478.25|11478.25|11474.48|11474.48|0
1634739000000|2021-10-20 14:10:00|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|0
1634739010000|2021-10-20 14:10:10|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|0
1634739060000|2021-10-20 14:11:00|11478.72|11478.72|11479.46|11479.46|11479.46|11479.46|11478.72|11478.72|0
1634739090000|2021-10-20 14:11:30|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|11477.86|0
1634739110000|2021-10-20 14:11:50|11476.27|11476.27|11475.79|11475.79|11476.27|11476.27|11474.67|11474.67|0
1634739140000|2021-10-20 14:12:20|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|0
1634739150000|2021-10-20 14:12:30|11476.91|11476.91|11478.98|11478.98|11478.98|11478.98|11476.91|11476.91|0
1634739170000|2021-10-20 14:12:50|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|0
1634739180000|2021-10-20 14:13:00|11481.67|11481.67|11482.03|11482.03|11482.03|11482.03|11481.3|11481.3|0
1634739190000|2021-10-20 14:13:10|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|0
1634739200000|2021-10-20 14:13:20|11486.33|11486.33|11486.33|11486.33|11486.33|11486.33|11486.33|11486.33|0
1634739210000|2021-10-20 14:13:30|11489.52|11489.52|11492.1|11492.1|11492.1|11492.1|11489.52|11489.52|0
1634739230000|2021-10-20 14:13:50|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|0
1634739240000|2021-10-20 14:14:00|11494.17|11494.17|11494.65|11494.65|11494.65|11494.65|11494.17|11494.17|0
1634739250000|2021-10-20 14:14:10|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|0
1634739260000|2021-10-20 14:14:20|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|0
1634739280000|2021-10-20 14:14:40|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1634739290000|2021-10-20 14:14:50|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|0
1634739310000|2021-10-20 14:15:10|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|11490.86|0
1634739330000|2021-10-20 14:15:30|11491.97|11491.97|11493.57|11493.57|11493.57|11493.57|11491.97|11491.97|0
1634739340000|2021-10-20 14:15:40|11494.99|11494.99|11496.42|11496.42|11496.42|11496.42|11494.99|11494.99|0
1634739350000|2021-10-20 14:15:50|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|11498.02|0
1634739360000|2021-10-20 14:16:00|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|0
1634739370000|2021-10-20 14:16:10|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|0
1634739380000|2021-10-20 14:16:20|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1634739390000|2021-10-20 14:16:30|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|0
1634739400000|2021-10-20 14:16:40|11499.04|11499.04|11495.76|11495.76|11499.04|11499.04|11495.76|11495.76|0
1634739450000|2021-10-20 14:17:30|11494.16|11494.16|11494.64|11494.64|11494.64|11494.64|11494.16|11494.16|0
1634739480000|2021-10-20 14:18:00|11496.23|11496.23|11497.63|11497.63|11497.63|11497.63|11496.23|11496.23|0
1634739490000|2021-10-20 14:18:10|11497.05|11497.05|11496.77|11496.77|11497.05|11497.05|11496.77|11496.77|0
1634739540000|2021-10-20 14:19:00|11498.36|11498.36|11496.77|11496.77|11498.36|11498.36|11496.77|11496.77|0
1634739600000|2021-10-20 14:20:00|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|0
1634739610000|2021-10-20 14:20:10|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|0
1634739630000|2021-10-20 14:20:30|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1634739650000|2021-10-20 14:20:50|11498.99|11498.99|11500.26|11500.26|11500.26|11500.26|11498.99|11498.99|0
1634739660000|2021-10-20 14:21:00|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|0
1634739670000|2021-10-20 14:21:10|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|0
1634739690000|2021-10-20 14:21:30|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1634739760000|2021-10-20 14:22:40|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|0
1634739780000|2021-10-20 14:23:00|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1634739810000|2021-10-20 14:23:30|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1634739860000|2021-10-20 14:24:20|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|0
1634739890000|2021-10-20 14:24:50|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|0
1634739910000|2021-10-20 14:25:10|11494.5|11494.5|11493.02|11493.02|11494.5|11494.5|11493.02|11493.02|0
1634739930000|2021-10-20 14:25:30|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|0
1634739940000|2021-10-20 14:25:40|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|0
1634739960000|2021-10-20 14:26:00|11490.66|11490.66|11489.93|11489.93|11490.66|11490.66|11489.93|11489.93|0
1634739970000|2021-10-20 14:26:10|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|0
1634739990000|2021-10-20 14:26:30|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|0
1634740020000|2021-10-20 14:27:00|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|0
1634740040000|2021-10-20 14:27:20|11488.11|11488.11|11487.54|11487.54|11488.11|11488.11|11487.54|11487.54|0
1634740060000|2021-10-20 14:27:40|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|0
1634740070000|2021-10-20 14:27:50|11484.82|11484.82|11488.01|11488.01|11488.01|11488.01|11484.82|11484.82|0
1634740080000|2021-10-20 14:28:00|11488.88|11488.88|11489.17|11489.17|11489.17|11489.17|11488.88|11488.88|0
1634740100000|2021-10-20 14:28:20|11488.88|11488.88|11492.07|11492.07|11492.07|11492.07|11488.88|11488.88|0
1634740110000|2021-10-20 14:28:30|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|11490.47|0
1634740120000|2021-10-20 14:28:40|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|0
1634740130000|2021-10-20 14:28:50|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1634740140000|2021-10-20 14:29:00|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|0
1634740150000|2021-10-20 14:29:10|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|0
1634740160000|2021-10-20 14:29:20|11494.1|11494.1|11494.83|11494.83|11494.83|11494.83|11494.1|11494.1|0
1634740200000|2021-10-20 14:30:00|11495.57|11495.57|11493.24|11493.24|11495.57|11495.57|11493.24|11493.24|0
1634740210000|2021-10-20 14:30:10|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|0
1634740250000|2021-10-20 14:30:50|11493.87|11493.87|11490.97|11490.97|11493.87|11493.87|11490.97|11490.97|0
1634740280000|2021-10-20 14:31:20|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1634740310000|2021-10-20 14:31:50|11492.85|11492.85|11493.61|11493.61|11493.61|11493.61|11491.73|11491.73|0
1634740340000|2021-10-20 14:32:20|11494.09|11494.09|11495.69|11495.69|11495.69|11495.69|11494.09|11494.09|0
1634740350000|2021-10-20 14:32:30|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|0
1634740370000|2021-10-20 14:32:50|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|0
1634740410000|2021-10-20 14:33:30|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|11496.26|0
1634740460000|2021-10-20 14:34:20|11497.37|11497.37|11496.77|11496.77|11497.37|11497.37|11496.77|11496.77|0
1634740510000|2021-10-20 14:35:10|11497.73|11497.73|11499.32|11499.32|11499.32|11499.32|11497.73|11497.73|0
1634740550000|2021-10-20 14:35:50|11498.85|11498.85|11497.25|11497.25|11498.85|11498.85|11497.25|11497.25|0
1634740560000|2021-10-20 14:36:00|11495.18|11495.18|11494.32|11494.32|11495.91|11495.91|11494.32|11494.32|0
1634740570000|2021-10-20 14:36:10|11492.72|11492.72|11489.7|11489.7|11492.72|11492.72|11489.7|11489.7|0
1634740580000|2021-10-20 14:36:20|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|0
1634740620000|2021-10-20 14:37:00|11488.88|11488.88|11487.28|11487.28|11488.88|11488.88|11487.28|11487.28|0
1634740630000|2021-10-20 14:37:10|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|0
1634740640000|2021-10-20 14:37:20|11486.33|11486.33|11484.73|11484.73|11486.33|11486.33|11484.73|11484.73|0
1634740680000|2021-10-20 14:38:00|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|11483.14|0
1634740690000|2021-10-20 14:38:10|11482.66|11482.66|11484.26|11484.26|11484.26|11484.26|11482.66|11482.66|0
1634740720000|2021-10-20 14:38:40|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|11482.66|0
1634740740000|2021-10-20 14:39:00|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|0
1634740760000|2021-10-20 14:39:20|11483.68|11483.68|11481.6|11481.6|11483.68|11483.68|11480.49|11480.49|0
1634740780000|2021-10-20 14:39:40|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|0
1634740790000|2021-10-20 14:39:50|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1634740810000|2021-10-20 14:40:10|11479.24|11479.24|11477.64|11477.64|11479.24|11479.24|11477.64|11477.64|0
1634740850000|2021-10-20 14:40:50|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|0
1634740890000|2021-10-20 14:41:30|11479.72|11479.72|11481.31|11481.31|11481.31|11481.31|11479.72|11479.72|0
1634740940000|2021-10-20 14:42:20|11482.42|11482.42|11482.9|11482.9|11482.9|11482.9|11482.42|11482.42|0
1634740950000|2021-10-20 14:42:30|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|0
1634740980000|2021-10-20 14:43:00|11478.11|11478.11|11475.56|11475.56|11478.11|11478.11|11475.56|11475.56|0
1634740990000|2021-10-20 14:43:10|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|0
1634741010000|2021-10-20 14:43:30|11475.3|11475.3|11476.04|11476.04|11476.04|11476.04|11475.3|11475.3|0
1634741050000|2021-10-20 14:44:10|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1634741100000|2021-10-20 14:45:00|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|0
1634741110000|2021-10-20 14:45:10|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|11476.51|0
1634741120000|2021-10-20 14:45:20|11475.56|11475.56|11475.09|11475.09|11475.56|11475.56|11475.09|11475.09|0
1634741130000|2021-10-20 14:45:30|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1634741150000|2021-10-20 14:45:50|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|0
1634741220000|2021-10-20 14:47:00|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|0
1634741270000|2021-10-20 14:47:50|11473.97|11473.97|11471.89|11471.89|11473.97|11473.97|11471.89|11471.89|0
1634741290000|2021-10-20 14:48:10|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1634741320000|2021-10-20 14:48:40|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|0
1634741340000|2021-10-20 14:49:00|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1634741350000|2021-10-20 14:49:10|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|0
1634741370000|2021-10-20 14:49:30|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|0
1634741380000|2021-10-20 14:49:40|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1634741390000|2021-10-20 14:49:50|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|11473.97|0
1634741400000|2021-10-20 14:50:00|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|11472.37|0
1634741440000|2021-10-20 14:50:40|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|0
1634741480000|2021-10-20 14:51:20|11472.25|11472.25|11472.73|11472.73|11472.73|11472.73|11472.25|11472.25|0
1634741530000|2021-10-20 14:52:10|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|0
1634741560000|2021-10-20 14:52:40|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|0
1634741570000|2021-10-20 14:52:50|11469.88|11469.88|11468.36|11468.36|11469.88|11469.88|11468.36|11468.36|0
1634741600000|2021-10-20 14:53:20|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|0
1634741650000|2021-10-20 14:54:10|11468.36|11468.36|11467.25|11467.25|11468.36|11468.36|11467.25|11467.25|0
1634741680000|2021-10-20 14:54:40|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|0
1634741690000|2021-10-20 14:54:50|11467.25|11467.25|11465.65|11465.65|11467.25|11467.25|11465.65|11465.65|0
1634741700000|2021-10-20 14:55:00|11464.06|11464.06|11463.77|11463.77|11464.06|11464.06|11463.77|11463.77|0
1634741750000|2021-10-20 14:55:50|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|0
1634741780000|2021-10-20 14:56:20|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|0
1634741820000|2021-10-20 14:57:00|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|0
1634741830000|2021-10-20 14:57:10|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|0
1634741860000|2021-10-20 14:57:40|11467.21|11467.21|11464.02|11464.02|11467.21|11467.21|11464.02|11464.02|0
1634741870000|2021-10-20 14:57:50|11463.54|11463.54|11462.43|11462.43|11463.54|11463.54|11462.43|11462.43|0
1634741880000|2021-10-20 14:58:00|11460.84|11460.84|11458.65|11458.65|11460.84|11460.84|11458.65|11458.65|0
1634741900000|2021-10-20 14:58:20|11457.7|11457.7|11455.71|11455.71|11457.7|11457.7|11455.71|11455.71|0
1634741920000|2021-10-20 14:58:40|11456|11456|11456|11456|11456|11456|11456|11456|0
1634741940000|2021-10-20 14:59:00|11455.53|11455.53|11453.93|11453.93|11455.53|11455.53|11453.93|11453.93|0
1634741990000|2021-10-20 14:59:50|11454.88|11454.88|11454.29|11454.29|11454.88|11454.88|11454.29|11454.29|0
1634742000000|2021-10-20 15:00:00|11455.88|11455.88|11457.48|11457.48|11457.48|11457.48|11455.88|11455.88|0
1634742050000|2021-10-20 15:00:50|11458.21|11458.21|11461.98|11461.98|11461.98|11461.98|11458.21|11458.21|0
1634742060000|2021-10-20 15:01:00|11462.71|11462.71|11461.12|11461.12|11462.71|11462.71|11461.12|11461.12|0
1634742110000|2021-10-20 15:01:50|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|0
1634742120000|2021-10-20 15:02:00|11459.52|11459.52|11459.52|11459.52|11459.52|11459.52|11459.52|11459.52|0
1634742150000|2021-10-20 15:02:30|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|0
1634742170000|2021-10-20 15:02:50|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|0
1634742190000|2021-10-20 15:03:10|11461.98|11461.98|11460.54|11460.54|11461.98|11461.98|11460.54|11460.54|0
1634742210000|2021-10-20 15:03:30|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|11459.43|0
1634742220000|2021-10-20 15:03:40|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|0
1634742260000|2021-10-20 15:04:20|11457.21|11457.21|11457.21|11457.21|11457.21|11457.21|11457.21|11457.21|0
1634742270000|2021-10-20 15:04:30|11455.61|11455.61|11455.13|11455.13|11455.61|11455.61|11455.13|11455.13|0
1634742280000|2021-10-20 15:04:40|11454.85|11454.85|11455.9|11455.9|11455.9|11455.9|11454.85|11454.85|0
1634742320000|2021-10-20 15:05:20|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|11455.16|0
1634742360000|2021-10-20 15:06:00|11454.88|11454.88|11454.88|11454.88|11454.88|11454.88|11454.88|11454.88|0
1634742430000|2021-10-20 15:07:10|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|11455.35|0
1634742440000|2021-10-20 15:07:20|11454.62|11454.62|11454.62|11454.62|11454.62|11454.62|11454.62|11454.62|0
1634742460000|2021-10-20 15:07:40|11455.09|11455.09|11454.5|11454.5|11455.09|11455.09|11454.5|11454.5|0
1634742490000|2021-10-20 15:08:10|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|11455.61|0
1634742500000|2021-10-20 15:08:20|11456.71|11456.71|11458.79|11458.79|11458.79|11458.79|11456.71|11456.71|0
1634742510000|2021-10-20 15:08:30|11458.05|11458.05|11457.58|11457.58|11458.05|11458.05|11457.58|11457.58|0
1634742650000|2021-10-20 15:10:50|11457.29|11457.29|11459.62|11459.62|11459.62|11459.62|11457.29|11457.29|0
1634742660000|2021-10-20 15:11:00|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|0
1634742680000|2021-10-20 15:11:20|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|0
1634742690000|2021-10-20 15:11:30|11457.07|11457.07|11455.48|11455.48|11457.07|11457.07|11455.48|11455.48|0
1634742700000|2021-10-20 15:11:40|11453.88|11453.88|11453.59|11453.59|11453.88|11453.88|11453.31|11453.31|0
1634742710000|2021-10-20 15:11:50|11453.31|11453.31|11453.31|11453.31|11453.31|11453.31|11453.31|11453.31|0
1634742720000|2021-10-20 15:12:00|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|0
1634742730000|2021-10-20 15:12:10|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|0
1634742770000|2021-10-20 15:12:50|11454.64|11454.64|11454.64|11454.64|11454.64|11454.64|11454.64|11454.64|0
1634742820000|2021-10-20 15:13:40|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|11454.17|0
1634742840000|2021-10-20 15:14:00|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|0
1634742850000|2021-10-20 15:14:10|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|0
1634742870000|2021-10-20 15:14:30|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|0
1634742890000|2021-10-20 15:14:50|11451.62|11451.62|11451.33|11451.33|11451.62|11451.62|11451.33|11451.33|0
1634742900000|2021-10-20 15:15:00|11450.86|11450.86|11452.45|11452.45|11452.45|11452.45|11450.86|11450.86|0
1634742910000|2021-10-20 15:15:10|11451.5|11451.5|11451.02|11451.02|11451.5|11451.5|11451.02|11451.02|0
1634742920000|2021-10-20 15:15:20|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|0
1634742930000|2021-10-20 15:15:30|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|0
1634742960000|2021-10-20 15:16:00|11449.43|11449.43|11451.02|11451.02|11451.02|11451.02|11449.43|11449.43|0
1634742970000|2021-10-20 15:16:10|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|11449.91|0
1634742980000|2021-10-20 15:16:20|11450.64|11450.64|11450.64|11450.64|11451.24|11451.24|11450.64|11450.64|0
1634743000000|2021-10-20 15:16:40|11451.12|11451.12|11451.59|11451.59|11451.59|11451.59|11451.12|11451.12|0
1634743010000|2021-10-20 15:16:50|11454.78|11454.78|11455.07|11455.07|11455.07|11455.07|11454.78|11454.78|0
1634743040000|2021-10-20 15:17:20|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|0
1634743050000|2021-10-20 15:17:30|11456.95|11456.95|11456.67|11456.67|11456.95|11456.95|11455.87|11455.87|0
1634743080000|2021-10-20 15:18:00|11457.62|11457.62|11456.88|11456.88|11457.62|11457.62|11456.88|11456.88|0
1634743090000|2021-10-20 15:18:10|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|0
1634743120000|2021-10-20 15:18:40|11454.81|11454.81|11448.43|11448.43|11454.81|11454.81|11448.43|11448.43|0
1634743140000|2021-10-20 15:19:00|11450.03|11450.03|11448.43|11448.43|11450.03|11450.03|11448.43|11448.43|0
1634743160000|2021-10-20 15:19:20|11451.62|11451.62|11452.57|11452.57|11452.57|11452.57|11451.62|11451.62|0
1634743170000|2021-10-20 15:19:30|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|0
1634743200000|2021-10-20 15:20:00|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|0
1634743220000|2021-10-20 15:20:20|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|0
1634743290000|2021-10-20 15:21:30|11458.94|11458.94|11459.42|11459.42|11459.42|11459.42|11458.94|11458.94|0
1634743310000|2021-10-20 15:21:50|11461.02|11461.02|11460.54|11460.54|11461.02|11461.02|11460.54|11460.54|0
1634743320000|2021-10-20 15:22:00|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|0
1634743340000|2021-10-20 15:22:20|11460|11460|11459.27|11459.27|11460|11460|11458.79|11458.79|0
1634743350000|2021-10-20 15:22:30|11457.67|11457.67|11457.2|11457.2|11457.67|11457.67|11455.6|11455.6|0
1634743360000|2021-10-20 15:22:40|11457.79|11457.79|11457.2|11457.2|11457.79|11457.79|11457.2|11457.2|0
1634743370000|2021-10-20 15:22:50|11458.79|11458.79|11458.79|11458.79|11458.79|11458.79|11458.79|11458.79|0
1634743390000|2021-10-20 15:23:10|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|0
1634743420000|2021-10-20 15:23:40|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|0
1634743430000|2021-10-20 15:23:50|11461.51|11461.51|11463.1|11463.1|11463.1|11463.1|11461.51|11461.51|0
1634743440000|2021-10-20 15:24:00|11464.37|11464.37|11461.18|11461.18|11464.37|11464.37|11461.18|11461.18|0
1634743490000|2021-10-20 15:24:50|11461.78|11461.78|11460.55|11460.55|11461.78|11461.78|11460.55|11460.55|0
1634743500000|2021-10-20 15:25:00|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|11460.08|0
1634743530000|2021-10-20 15:25:30|11461.67|11461.67|11460.56|11460.56|11463.27|11463.27|11460.56|11460.56|0
1634743590000|2021-10-20 15:26:30|11460.09|11460.09|11460.09|11460.09|11460.09|11460.09|11460.09|11460.09|0
1634743600000|2021-10-20 15:26:40|11460.56|11460.56|11458.97|11458.97|11460.56|11460.56|11458.97|11458.97|0
1634743620000|2021-10-20 15:27:00|11458.23|11458.23|11458.23|11458.23|11458.23|11458.23|11458.23|11458.23|0
1634743630000|2021-10-20 15:27:10|11457.13|11457.13|11457.13|11457.13|11457.13|11457.13|11457.13|11457.13|0
1634743650000|2021-10-20 15:27:30|11457.41|11457.41|11457.41|11457.41|11457.41|11457.41|11457.41|11457.41|0
1634743670000|2021-10-20 15:27:50|11455.82|11455.82|11455.53|11455.53|11455.82|11455.82|11455.53|11455.53|0
1634743720000|2021-10-20 15:28:40|11454.8|11454.8|11454.8|11454.8|11454.8|11454.8|11454.8|11454.8|0
1634743730000|2021-10-20 15:28:50|11455.53|11455.53|11455.05|11455.05|11455.53|11455.53|11455.05|11455.05|0
1634743770000|2021-10-20 15:29:30|11455.53|11455.53|11455.53|11455.53|11455.53|11455.53|11455.53|11455.53|0
1634743790000|2021-10-20 15:29:50|11454.42|11454.42|11455.75|11455.75|11457.09|11457.09|11454.12|11454.12|0
1634800500000|2021-10-21 07:15:00|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|0
1634800530000|2021-10-21 07:15:30|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1634800550000|2021-10-21 07:15:50|11513.69|11513.69|11513.69|11513.69|11513.69|11513.69|11513.69|11513.69|0
1634800560000|2021-10-21 07:16:00|11517.85|11517.85|11523.59|11523.59|11523.59|11523.59|11517.85|11517.85|0
1634800570000|2021-10-21 07:16:10|11522.48|11522.48|11524.7|11524.7|11524.7|11524.7|11522.48|11522.48|0
1634800580000|2021-10-21 07:16:20|11519.91|11519.91|11518.32|11518.32|11519.91|11519.91|11518.32|11518.32|0
1634800610000|2021-10-21 07:16:50|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|0
1634800620000|2021-10-21 07:17:00|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|0
1634800640000|2021-10-21 07:17:20|11519.19|11519.19|11527.58|11527.58|11530.77|11530.77|11519.19|11519.19|0
1634800650000|2021-10-21 07:17:30|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|0
1634800700000|2021-10-21 07:18:20|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1634800710000|2021-10-21 07:18:30|11523.78|11523.78|11523.3|11523.3|11523.78|11523.78|11523.3|11523.3|0
1634800730000|2021-10-21 07:18:50|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|0
1634800740000|2021-10-21 07:19:00|11530.3|11530.3|11528.71|11528.71|11530.3|11530.3|11528.71|11528.71|0
1634800780000|2021-10-21 07:19:40|11530.92|11530.92|11532.03|11532.03|11532.03|11532.03|11530.92|11530.92|0
1634800810000|2021-10-21 07:20:10|11533.46|11533.46|11533.46|11533.46|11533.46|11533.46|11533.46|11533.46|0
1634800840000|2021-10-21 07:20:40|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|0
1634800860000|2021-10-21 07:21:00|11537.88|11537.88|11537.59|11537.59|11537.88|11537.88|11537.59|11537.59|0
1634800870000|2021-10-21 07:21:10|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|0
1634800880000|2021-10-21 07:21:20|11541.59|11541.59|11547.97|11547.97|11547.97|11547.97|11541.59|11541.59|0
1634800910000|2021-10-21 07:21:50|11547.68|11547.68|11547.68|11547.68|11547.68|11547.68|11547.68|11547.68|0
1634800930000|2021-10-21 07:22:10|11551.49|11551.49|11550.91|11550.91|11551.49|11551.49|11550.91|11550.91|0
1634800940000|2021-10-21 07:22:20|11549.32|11549.32|11549.89|11549.89|11549.89|11549.89|11549.32|11549.32|0
1634800970000|2021-10-21 07:22:50|11554.68|11554.68|11556.12|11556.12|11556.12|11556.12|11554.68|11554.68|0
1634800980000|2021-10-21 07:23:00|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|0
1634801000000|2021-10-21 07:23:20|11555.13|11555.13|11561.51|11561.51|11561.51|11561.51|11555.13|11555.13|0
1634801010000|2021-10-21 07:23:30|11563.11|11563.11|11560.73|11560.73|11563.11|11563.11|11560.73|11560.73|0
1634801020000|2021-10-21 07:23:40|11562.32|11562.32|11563.75|11563.75|11563.75|11563.75|11562.32|11562.32|0
1634801040000|2021-10-21 07:24:00|11566.94|11566.94|11570.13|11570.13|11570.13|11570.13|11566.94|11566.94|0
1634801050000|2021-10-21 07:24:10|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1634801070000|2021-10-21 07:24:30|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|0
1634801100000|2021-10-21 07:25:00|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|0
1634801150000|2021-10-21 07:25:50|11576.14|11576.14|11579.33|11579.33|11579.33|11579.33|11576.14|11576.14|0
1634801210000|2021-10-21 07:26:50|11572.48|11572.48|11575.67|11575.67|11575.67|11575.67|11572.48|11572.48|0
1634801220000|2021-10-21 07:27:00|11574.07|11574.07|11576.09|11576.09|11576.09|11576.09|11574.07|11574.07|0
1634801230000|2021-10-21 07:27:10|11574.49|11574.49|11575.23|11575.23|11575.23|11575.23|11574.49|11574.49|0
1634801250000|2021-10-21 07:27:30|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1634801280000|2021-10-21 07:28:00|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|0
1634801340000|2021-10-21 07:29:00|11574.92|11574.92|11568.54|11568.54|11574.92|11574.92|11568.54|11568.54|0
1634801350000|2021-10-21 07:29:10|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|0
1634801360000|2021-10-21 07:29:20|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1634801380000|2021-10-21 07:29:40|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|0
1634801390000|2021-10-21 07:29:50|11571.49|11571.49|11572.44|11572.44|11572.44|11572.44|11571.49|11571.49|0
1634801400000|2021-10-21 07:30:00|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|0
1634801410000|2021-10-21 07:30:10|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1634801430000|2021-10-21 07:30:30|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|0
1634801480000|2021-10-21 07:31:20|11582.06|11582.06|11580.78|11580.78|11582.06|11582.06|11580.78|11580.78|0
1634801500000|2021-10-21 07:31:40|11582.38|11582.38|11583.81|11583.81|11583.81|11583.81|11582.38|11582.38|0
1634801510000|2021-10-21 07:31:50|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|0
1634801540000|2021-10-21 07:32:20|11582.84|11582.84|11582.84|11582.84|11582.84|11582.84|11582.84|11582.84|0
1634801560000|2021-10-21 07:32:40|11580.25|11580.25|11580.25|11580.25|11580.25|11580.25|11580.25|11580.25|0
1634801640000|2021-10-21 07:34:00|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1634801650000|2021-10-21 07:34:10|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|0
1634801710000|2021-10-21 07:35:10|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|0
1634801720000|2021-10-21 07:35:20|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|0
1634801730000|2021-10-21 07:35:30|11578.45|11578.45|11580.04|11580.04|11580.04|11580.04|11578.45|11578.45|0
1634801750000|2021-10-21 07:35:50|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|0
1634801760000|2021-10-21 07:36:00|11575.74|11575.74|11574.64|11574.64|11575.74|11575.74|11574.64|11574.64|0
1634801780000|2021-10-21 07:36:20|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|11575.37|0
1634801790000|2021-10-21 07:36:30|11574.26|11574.26|11573.15|11573.15|11574.26|11574.26|11573.15|11573.15|0
1634801800000|2021-10-21 07:36:40|11572.05|11572.05|11570.94|11570.94|11572.05|11572.05|11570.94|11570.94|0
1634801820000|2021-10-21 07:37:00|11570.21|11570.21|11564.16|11564.16|11570.21|11570.21|11564.16|11564.16|0
1634801830000|2021-10-21 07:37:10|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|0
1634801890000|2021-10-21 07:38:10|11565.02|11565.02|11560.4|11560.4|11565.02|11565.02|11558.81|11558.81|0
1634801900000|2021-10-21 07:38:20|11558.1|11558.1|11555.35|11555.35|11558.1|11558.1|11555.35|11555.35|0
1634801910000|2021-10-21 07:38:30|11554.24|11554.24|11553.14|11553.14|11554.24|11554.24|11553.14|11553.14|0
1634801920000|2021-10-21 07:38:40|11552.03|11552.03|11550.92|11550.92|11552.03|11552.03|11550.92|11550.92|0
1634801930000|2021-10-21 07:38:50|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|0
1634801950000|2021-10-21 07:39:10|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|0
1634801970000|2021-10-21 07:39:30|11551.56|11551.56|11552.99|11552.99|11552.99|11552.99|11551.56|11551.56|0
1634801980000|2021-10-21 07:39:40|11552.52|11552.52|11551.78|11551.78|11552.52|11552.52|11551.78|11551.78|0
1634802000000|2021-10-21 07:40:00|11548.59|11548.59|11547.48|11547.48|11548.59|11548.59|11547.48|11547.48|0
1634802010000|2021-10-21 07:40:10|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|0
1634802020000|2021-10-21 07:40:20|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|0
1634802050000|2021-10-21 07:40:50|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|0
1634802090000|2021-10-21 07:41:30|11541.59|11541.59|11542.06|11542.06|11542.06|11542.06|11541.59|11541.59|0
1634802110000|2021-10-21 07:41:50|11545.26|11545.26|11548.45|11548.45|11548.45|11548.45|11545.26|11545.26|0
1634802120000|2021-10-21 07:42:00|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|0
1634802130000|2021-10-21 07:42:10|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|0
1634802140000|2021-10-21 07:42:20|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|0
1634802150000|2021-10-21 07:42:30|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|0
1634802180000|2021-10-21 07:43:00|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|0
1634802250000|2021-10-21 07:44:10|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1634802320000|2021-10-21 07:45:20|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|11550.09|0
1634802350000|2021-10-21 07:45:50|11551.68|11551.68|11551.68|11551.68|11551.68|11551.68|11551.68|11551.68|0
1634802390000|2021-10-21 07:46:30|11552.26|11552.26|11549.38|11549.38|11552.26|11552.26|11549.38|11549.38|0
1634802400000|2021-10-21 07:46:40|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|0
1634802410000|2021-10-21 07:46:50|11554.25|11554.25|11561.16|11561.16|11561.16|11561.16|11554.25|11554.25|0
1634802420000|2021-10-21 07:47:00|11563.37|11563.37|11565.46|11565.46|11565.46|11565.46|11562.27|11562.27|0
1634802480000|2021-10-21 07:48:00|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|0
1634802520000|2021-10-21 07:48:40|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|0
1634802550000|2021-10-21 07:49:10|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1634802560000|2021-10-21 07:49:20|11569.77|11569.77|11567.55|11567.55|11569.77|11569.77|11567.55|11567.55|0
1634802590000|2021-10-21 07:49:50|11568.03|11568.03|11566.43|11566.43|11568.03|11568.03|11566.43|11566.43|0
1634802610000|2021-10-21 07:50:10|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|0
1634802650000|2021-10-21 07:50:50|11561.44|11561.44|11562.01|11562.01|11562.01|11562.01|11561.44|11561.44|0
1634802730000|2021-10-21 07:52:10|11560.86|11560.86|11566.13|11566.13|11566.13|11566.13|11560.86|11560.86|0
1634802740000|2021-10-21 07:52:20|11564.22|11564.22|11561.03|11561.03|11564.22|11564.22|11561.03|11561.03|0
1634802750000|2021-10-21 07:52:30|11559.44|11559.44|11560.24|11560.24|11562.46|11562.46|11559.44|11559.44|0
1634802760000|2021-10-21 07:52:40|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|0
1634802770000|2021-10-21 07:52:50|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|0
1634802800000|2021-10-21 07:53:20|11561.48|11561.48|11560.21|11560.21|11562.59|11562.59|11560.21|11560.21|0
1634802810000|2021-10-21 07:53:30|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|11559.1|0
1634802820000|2021-10-21 07:53:40|11560.05|11560.05|11561|11561|11561|11561|11560.05|11560.05|0
1634802840000|2021-10-21 07:54:00|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|0
1634802900000|2021-10-21 07:55:00|11558.55|11558.55|11561.74|11561.74|11561.74|11561.74|11558.55|11558.55|0
1634802920000|2021-10-21 07:55:20|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|0
1634802940000|2021-10-21 07:55:40|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1634802960000|2021-10-21 07:56:00|11562.28|11562.28|11563.72|11563.72|11563.72|11563.72|11562.28|11562.28|0
1634802970000|2021-10-21 07:56:10|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|0
1634803000000|2021-10-21 07:56:40|11564.38|11564.38|11563.52|11563.52|11564.38|11564.38|11563.52|11563.52|0
1634803020000|2021-10-21 07:57:00|11562.09|11562.09|11554.29|11554.29|11562.09|11562.09|11554.29|11554.29|0
1634803030000|2021-10-21 07:57:10|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|0
1634803040000|2021-10-21 07:57:20|11553.06|11553.06|11554.21|11554.21|11554.21|11554.21|11553.06|11553.06|0
1634803050000|2021-10-21 07:57:30|11552.78|11552.78|11554.68|11554.68|11554.68|11554.68|11552.78|11552.78|0
1634803070000|2021-10-21 07:57:50|11555.83|11555.83|11557.43|11557.43|11557.43|11557.43|11555.83|11555.83|0
1634803080000|2021-10-21 07:58:00|11554.24|11554.24|11555.36|11555.36|11555.36|11555.36|11554.24|11554.24|0
1634803120000|2021-10-21 07:58:40|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|0
1634803190000|2021-10-21 07:59:50|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|0
1634803200000|2021-10-21 08:00:00|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|11554.24|0
1634803230000|2021-10-21 08:00:30|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1634803300000|2021-10-21 08:01:40|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1634803320000|2021-10-21 08:02:00|11556.4|11556.4|11555.45|11555.45|11556.4|11556.4|11555.45|11555.45|0
1634803350000|2021-10-21 08:02:30|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1634803400000|2021-10-21 08:03:20|11552.26|11552.26|11550.83|11550.83|11552.26|11552.26|11550.83|11550.83|0
1634803410000|2021-10-21 08:03:30|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|0
1634803420000|2021-10-21 08:03:40|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|0
1634803480000|2021-10-21 08:04:40|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|11552.31|0
1634803520000|2021-10-21 08:05:20|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1634803540000|2021-10-21 08:05:40|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1634803560000|2021-10-21 08:06:00|11559.35|11559.35|11562.3|11562.3|11562.3|11562.3|11559.35|11559.35|0
1634803580000|2021-10-21 08:06:20|11561.56|11561.56|11562.04|11562.04|11562.04|11562.04|11561.56|11561.56|0
1634803590000|2021-10-21 08:06:30|11558.85|11558.85|11556.83|11556.83|11558.85|11558.85|11556.83|11556.83|0
1634803600000|2021-10-21 08:06:40|11557.12|11557.12|11556.17|11556.17|11557.12|11557.12|11556.17|11556.17|0
1634803610000|2021-10-21 08:06:50|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|0
1634803620000|2021-10-21 08:07:00|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|0
1634803650000|2021-10-21 08:07:30|11559.02|11559.02|11564.29|11564.29|11564.29|11564.29|11559.02|11559.02|0
1634803670000|2021-10-21 08:07:50|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|0
1634803690000|2021-10-21 08:08:10|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|0
1634803730000|2021-10-21 08:08:50|11566.33|11566.33|11568.92|11568.92|11568.92|11568.92|11566.33|11566.33|0
1634803740000|2021-10-21 08:09:00|11567.32|11567.32|11572.48|11572.48|11575.67|11575.67|11567.32|11567.32|0
1634803760000|2021-10-21 08:09:20|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|0
1634803770000|2021-10-21 08:09:30|11570.84|11570.84|11571.32|11571.32|11571.32|11571.32|11570.84|11570.84|0
1634803800000|2021-10-21 08:10:00|11570.58|11570.58|11562.83|11562.83|11570.58|11570.58|11562.83|11562.83|0
1634803810000|2021-10-21 08:10:10|11562.54|11562.54|11562.25|11562.25|11562.54|11562.54|11562.25|11562.25|0
1634803840000|2021-10-21 08:10:40|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|0
1634803860000|2021-10-21 08:11:00|11564.58|11564.58|11566.18|11566.18|11566.18|11566.18|11564.58|11564.58|0
1634803970000|2021-10-21 08:12:50|11564.58|11564.58|11563.48|11563.48|11564.58|11564.58|11563.48|11563.48|0
1634803980000|2021-10-21 08:13:00|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|11562.37|0
1634803990000|2021-10-21 08:13:10|11561.63|11561.63|11560.53|11560.53|11561.63|11561.63|11560.53|11560.53|0
1634804040000|2021-10-21 08:14:00|11560.81|11560.81|11559.95|11559.95|11560.81|11560.81|11559.95|11559.95|0
1634804080000|2021-10-21 08:14:40|11559.37|11559.37|11558.75|11558.75|11559.37|11559.37|11557.65|11557.65|0
1634804090000|2021-10-21 08:14:50|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1634804160000|2021-10-21 08:16:00|11560.04|11560.04|11561.66|11561.66|11561.66|11561.66|11560.04|11560.04|0
1634804190000|2021-10-21 08:16:30|11562.14|11562.14|11565.81|11565.81|11565.81|11565.81|11562.14|11562.14|0
1634804220000|2021-10-21 08:17:00|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|0
1634804350000|2021-10-21 08:19:10|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1634804360000|2021-10-21 08:19:20|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|0
1634804400000|2021-10-21 08:20:00|11571.27|11571.27|11574.47|11574.47|11574.47|11574.47|11571.27|11571.27|0
1634804410000|2021-10-21 08:20:10|11571.27|11571.27|11569.85|11569.85|11571.27|11571.27|11569.85|11569.85|0
1634804430000|2021-10-21 08:20:30|11570.13|11570.13|11569.85|11569.85|11570.13|11570.13|11569.85|11569.85|0
1634804440000|2021-10-21 08:20:40|11568.25|11568.25|11567.14|11567.14|11568.25|11568.25|11567.14|11567.14|0
1634804460000|2021-10-21 08:21:00|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|0
1634804550000|2021-10-21 08:22:30|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|0
1634804630000|2021-10-21 08:23:50|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1634804650000|2021-10-21 08:24:10|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|0
1634804670000|2021-10-21 08:24:30|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|0
1634804680000|2021-10-21 08:24:40|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|0
1634804720000|2021-10-21 08:25:20|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|0
1634804740000|2021-10-21 08:25:40|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|11570.02|0
1634804750000|2021-10-21 08:25:50|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|0
1634804760000|2021-10-21 08:26:00|11572.57|11572.57|11572.57|11572.57|11572.57|11572.57|11572.57|11572.57|0
1634804780000|2021-10-21 08:26:20|11572.09|11572.09|11574.15|11574.15|11574.15|11574.15|11572.09|11572.09|0
1634804830000|2021-10-21 08:27:10|11575.75|11575.75|11577.34|11577.34|11578.94|11578.94|11575.75|11575.75|0
1634804850000|2021-10-21 08:27:30|11580.53|11580.53|11581.96|11581.96|11581.96|11581.96|11580.53|11580.53|0
1634804860000|2021-10-21 08:27:40|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|0
1634804900000|2021-10-21 08:28:20|11581.1|11581.1|11581.1|11581.1|11581.1|11581.1|11581.1|11581.1|0
1634804920000|2021-10-21 08:28:40|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|0
1634804930000|2021-10-21 08:28:50|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|0
1634804950000|2021-10-21 08:29:10|11579|11579|11579|11579|11579|11579|11579|11579|0
1634804960000|2021-10-21 08:29:20|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|0
1634804990000|2021-10-21 08:29:50|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|0
1634805000000|2021-10-21 08:30:00|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|0
1634805020000|2021-10-21 08:30:20|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|0
1634805060000|2021-10-21 08:31:00|11580.58|11580.58|11580.58|11580.58|11581.05|11581.05|11580.58|11580.58|0
1634805080000|2021-10-21 08:31:20|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|0
1634805160000|2021-10-21 08:32:40|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1634805170000|2021-10-21 08:32:50|11583.22|11583.22|11583.95|11583.95|11583.95|11583.95|11583.22|11583.22|0
1634805200000|2021-10-21 08:33:20|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|11585.68|0
1634805210000|2021-10-21 08:33:30|11586.68|11586.68|11593.54|11593.54|11593.54|11593.54|11586.68|11586.68|0
1634805260000|2021-10-21 08:34:20|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|11594.02|0
1634805320000|2021-10-21 08:35:20|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|0
1634805350000|2021-10-21 08:35:50|11592.42|11592.42|11591|11591|11592.42|11592.42|11591|11591|0
1634805360000|2021-10-21 08:36:00|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|0
1634805390000|2021-10-21 08:36:30|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|0
1634805450000|2021-10-21 08:37:30|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|0
1634805510000|2021-10-21 08:38:30|11583.77|11583.77|11582.35|11582.35|11583.77|11583.77|11582.35|11582.35|0
1634805520000|2021-10-21 08:38:40|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|0
1634805540000|2021-10-21 08:39:00|11583.45|11583.45|11582.35|11582.35|11583.45|11583.45|11582.35|11582.35|0
1634805550000|2021-10-21 08:39:10|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1634805600000|2021-10-21 08:40:00|11583.21|11583.21|11583.5|11583.5|11587.81|11587.81|11583.21|11583.21|0
1634805720000|2021-10-21 08:42:00|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1634805730000|2021-10-21 08:42:10|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|0
1634805760000|2021-10-21 08:42:40|11582.89|11582.89|11583.84|11583.84|11583.84|11583.84|11582.89|11582.89|0
1634805790000|2021-10-21 08:43:10|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|0
1634805850000|2021-10-21 08:44:10|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|0
1634805920000|2021-10-21 08:45:20|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|0
1634805960000|2021-10-21 08:46:00|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|0
1634806010000|2021-10-21 08:46:50|11585.62|11585.62|11584.02|11584.02|11585.62|11585.62|11584.02|11584.02|0
1634806020000|2021-10-21 08:47:00|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|0
1634806050000|2021-10-21 08:47:30|11589.12|11589.12|11588.16|11588.16|11589.12|11589.12|11588.16|11588.16|0
1634806070000|2021-10-21 08:47:50|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1634806080000|2021-10-21 08:48:00|11592.77|11592.77|11597.09|11597.09|11597.09|11597.09|11592.77|11592.77|0
1634806100000|2021-10-21 08:48:20|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|11603.47|0
1634806160000|2021-10-21 08:49:20|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|0
1634806200000|2021-10-21 08:50:00|11599|11599|11599|11599|11599|11599|11599|11599|0
1634806210000|2021-10-21 08:50:10|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|0
1634806220000|2021-10-21 08:50:20|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|11598.22|0
1634806230000|2021-10-21 08:50:30|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|0
1634806240000|2021-10-21 08:50:40|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1634806260000|2021-10-21 08:51:00|11598.05|11598.05|11599.65|11599.65|11599.65|11599.65|11598.05|11598.05|0
1634806290000|2021-10-21 08:51:30|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|0
1634806300000|2021-10-21 08:51:40|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1634806330000|2021-10-21 08:52:10|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|0
1634806390000|2021-10-21 08:53:10|11595.74|11595.74|11594.78|11594.78|11595.74|11595.74|11594.78|11594.78|0
1634806400000|2021-10-21 08:53:20|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1634806480000|2021-10-21 08:54:40|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1634806490000|2021-10-21 08:54:50|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|0
1634806570000|2021-10-21 08:56:10|11592.95|11592.95|11591.99|11591.99|11592.95|11592.95|11591.99|11591.99|0
1634806620000|2021-10-21 08:57:00|11595.35|11595.35|11594.61|11594.61|11595.35|11595.35|11594.61|11594.61|0
1634806730000|2021-10-21 08:58:50|11593.19|11593.19|11591.59|11591.59|11593.19|11593.19|11591.59|11591.59|0
1634806750000|2021-10-21 08:59:10|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1634806770000|2021-10-21 08:59:30|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1634806780000|2021-10-21 08:59:40|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|0
1634806800000|2021-10-21 09:00:00|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|0
1634806810000|2021-10-21 09:00:10|11590.47|11590.47|11589.03|11589.03|11591.91|11591.91|11589.03|11589.03|0
1634806820000|2021-10-21 09:00:20|11592.63|11592.63|11594.07|11594.07|11594.07|11594.07|11592.63|11592.63|0
1634806860000|2021-10-21 09:01:00|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|0
1634806870000|2021-10-21 09:01:10|11603.64|11603.64|11600.37|11600.37|11603.64|11603.64|11600.37|11600.37|0
1634806880000|2021-10-21 09:01:20|11601.97|11601.97|11603.09|11603.09|11603.09|11603.09|11601.97|11601.97|0
1634806890000|2021-10-21 09:01:30|11604.99|11604.99|11606.42|11606.42|11606.42|11606.42|11604.99|11604.99|0
1634806980000|2021-10-21 09:03:00|11614.4|11614.4|11616.64|11616.64|11617.59|11617.59|11614.4|11614.4|0
1634807010000|2021-10-21 09:03:30|11617.74|11617.74|11614.55|11614.55|11617.74|11617.74|11614.55|11614.55|0
1634807030000|2021-10-21 09:03:50|11615.29|11615.29|11616.88|11616.88|11616.88|11616.88|11615.29|11615.29|0
1634807040000|2021-10-21 09:04:00|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1634807050000|2021-10-21 09:04:10|11616.88|11616.88|11615.29|11615.29|11616.88|11616.88|11615.29|11615.29|0
1634807140000|2021-10-21 09:05:40|11616.88|11616.88|11615.29|11615.29|11616.88|11616.88|11615.29|11615.29|0
1634807240000|2021-10-21 09:07:20|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|0
1634807260000|2021-10-21 09:07:40|11621.33|11621.33|11621.18|11621.18|11622.77|11622.77|11621.18|11621.18|0
1634807270000|2021-10-21 09:07:50|11619.58|11619.58|11621.18|11621.18|11621.18|11621.18|11619.58|11619.58|0
1634807340000|2021-10-21 09:09:00|11621.65|11621.65|11626.44|11626.44|11626.44|11626.44|11621.65|11621.65|0
1634807350000|2021-10-21 09:09:10|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|0
1634807390000|2021-10-21 09:09:50|11625.79|11625.79|11624.2|11624.2|11625.79|11625.79|11624.2|11624.2|0
1634807400000|2021-10-21 09:10:00|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|0
1634807430000|2021-10-21 09:10:30|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|0
1634807440000|2021-10-21 09:10:40|11627.17|11627.17|11628.64|11628.64|11628.64|11628.64|11627.17|11627.17|0
1634807460000|2021-10-21 09:11:00|11629.59|11629.59|11630.08|11630.08|11632.78|11632.78|11629.59|11629.59|0
1634807540000|2021-10-21 09:12:20|11627.92|11627.92|11627.44|11627.44|11627.92|11627.92|11627.44|11627.44|0
1634807610000|2021-10-21 09:13:30|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|0
1634807640000|2021-10-21 09:14:00|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|0
1634807660000|2021-10-21 09:14:20|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1634807700000|2021-10-21 09:15:00|11629.73|11629.73|11634.05|11634.05|11634.05|11634.05|11629.73|11629.73|0
1634807710000|2021-10-21 09:15:10|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1634807720000|2021-10-21 09:15:20|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|0
1634807740000|2021-10-21 09:15:40|11634.43|11634.43|11634.43|11634.43|11634.43|11634.43|11634.43|11634.43|0
1634807750000|2021-10-21 09:15:50|11633.71|11633.71|11634.66|11634.66|11634.66|11634.66|11633.71|11633.71|0
1634807770000|2021-10-21 09:16:10|11634.19|11634.19|11635.29|11635.29|11635.29|11635.29|11634.19|11634.19|0
1634807780000|2021-10-21 09:16:20|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1634807790000|2021-10-21 09:16:30|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|0
1634807830000|2021-10-21 09:17:10|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|0
1634807840000|2021-10-21 09:17:20|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|0
1634807850000|2021-10-21 09:17:30|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1634807860000|2021-10-21 09:17:40|11636.96|11636.96|11636.24|11636.24|11636.96|11636.96|11634.8|11634.8|0
1634807880000|2021-10-21 09:18:00|11637.83|11637.83|11638.31|11638.31|11638.31|11638.31|11637.83|11637.83|0
1634807900000|2021-10-21 09:18:20|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1634807910000|2021-10-21 09:18:30|11635.28|11635.28|11633.69|11633.69|11635.28|11635.28|11633.69|11633.69|0
1634807960000|2021-10-21 09:19:20|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|0
1634807980000|2021-10-21 09:19:40|11631.5|11631.5|11631.5|11631.5|11631.5|11631.5|11631.5|11631.5|0
1634808030000|2021-10-21 09:20:30|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|0
1634808040000|2021-10-21 09:20:40|11633.09|11633.09|11634.69|11634.69|11634.69|11634.69|11633.09|11633.09|0
1634808060000|2021-10-21 09:21:00|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|0
1634808110000|2021-10-21 09:21:50|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|0
1634808140000|2021-10-21 09:22:20|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|0
1634808150000|2021-10-21 09:22:30|11631.62|11631.62|11627.69|11627.69|11631.62|11631.62|11627.69|11627.69|0
1634808170000|2021-10-21 09:22:50|11626.1|11626.1|11622.35|11622.35|11626.1|11626.1|11622.35|11622.35|0
1634808200000|2021-10-21 09:23:20|11621.88|11621.88|11619.55|11619.55|11621.88|11621.88|11619.55|11619.55|0
1634808210000|2021-10-21 09:23:30|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|0
1634808240000|2021-10-21 09:24:00|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|0
1634808280000|2021-10-21 09:24:40|11622.22|11622.22|11623.64|11623.64|11623.64|11623.64|11622.22|11622.22|0
1634808290000|2021-10-21 09:24:50|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|0
1634808300000|2021-10-21 09:25:00|11623.64|11623.64|11623.64|11623.64|11623.64|11623.64|11623.64|11623.64|0
1634808310000|2021-10-21 09:25:10|11625.8|11625.8|11624.36|11624.36|11625.8|11625.8|11624.36|11624.36|0
1634808320000|2021-10-21 09:25:20|11625.1|11625.1|11625.83|11625.83|11625.83|11625.83|11625.1|11625.1|0
1634808370000|2021-10-21 09:26:10|11629.02|11629.02|11630.62|11630.62|11630.62|11630.62|11629.02|11629.02|0
1634808380000|2021-10-21 09:26:20|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1634808390000|2021-10-21 09:26:30|11632.69|11632.69|11632.21|11632.21|11632.69|11632.69|11632.21|11632.21|0
1634808410000|2021-10-21 09:26:50|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|0
1634808420000|2021-10-21 09:27:00|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|0
1634808430000|2021-10-21 09:27:10|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1634808500000|2021-10-21 09:28:20|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|0
1634808540000|2021-10-21 09:29:00|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|0
1634808580000|2021-10-21 09:29:40|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|0
1634808590000|2021-10-21 09:29:50|11633.92|11633.92|11632.81|11632.81|11633.92|11633.92|11632.81|11632.81|0
1634808600000|2021-10-21 09:30:00|11631.7|11631.7|11630|11630|11631.7|11631.7|11630|11630|0
1634808670000|2021-10-21 09:31:10|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|0
1634808720000|2021-10-21 09:32:00|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1634808770000|2021-10-21 09:32:50|11625.34|11625.34|11623.74|11623.74|11625.34|11625.34|11623.74|11623.74|0
1634808780000|2021-10-21 09:33:00|11623.27|11623.27|11624.47|11624.47|11624.95|11624.95|11623.27|11623.27|0
1634808800000|2021-10-21 09:33:20|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|0
1634808810000|2021-10-21 09:33:30|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|0
1634808840000|2021-10-21 09:34:00|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|0
1634808860000|2021-10-21 09:34:20|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1634808880000|2021-10-21 09:34:40|11624.34|11624.34|11624.94|11624.94|11624.94|11624.94|11624.34|11624.34|0
1634808890000|2021-10-21 09:34:50|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|0
1634808900000|2021-10-21 09:35:00|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1634808910000|2021-10-21 09:35:10|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|0
1634808940000|2021-10-21 09:35:40|11626.26|11626.26|11626.26|11626.26|11626.26|11626.26|11626.26|11626.26|0
1634808960000|2021-10-21 09:36:00|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|0
1634808980000|2021-10-21 09:36:20|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|11625.63|0
1634808990000|2021-10-21 09:36:30|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|0
1634809000000|2021-10-21 09:36:40|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|0
1634809060000|2021-10-21 09:37:40|11625.97|11625.97|11626.7|11626.7|11626.7|11626.7|11625.97|11625.97|0
1634809070000|2021-10-21 09:37:50|11625.11|11625.11|11618.25|11618.25|11625.11|11625.11|11618.25|11618.25|0
1634809080000|2021-10-21 09:38:00|11616.78|11616.78|11614.62|11614.62|11616.78|11616.78|11614.62|11614.62|0
1634809090000|2021-10-21 09:38:10|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|0
1634809100000|2021-10-21 09:38:20|11613.16|11613.16|11611.69|11611.69|11613.16|11613.16|11611.69|11611.69|0
1634809130000|2021-10-21 09:38:50|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|0
1634809140000|2021-10-21 09:39:00|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|0
1634809150000|2021-10-21 09:39:10|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1634809170000|2021-10-21 09:39:30|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|0
1634809200000|2021-10-21 09:40:00|11617.14|11617.14|11614.43|11614.43|11617.14|11617.14|11614.43|11614.43|0
1634809220000|2021-10-21 09:40:20|11613.33|11613.33|11612.22|11612.22|11613.33|11613.33|11612.22|11612.22|0
1634809240000|2021-10-21 09:40:40|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|0
1634809290000|2021-10-21 09:41:30|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|0
1634809300000|2021-10-21 09:41:40|11615.29|11615.29|11615.77|11615.77|11615.77|11615.77|11615.29|11615.29|0
1634809360000|2021-10-21 09:42:40|11617.36|11617.36|11619.74|11619.74|11619.74|11619.74|11617.36|11617.36|0
1634809390000|2021-10-21 09:43:10|11620.47|11620.47|11620.63|11620.63|11620.63|11620.63|11619.52|11619.52|0
1634809450000|2021-10-21 09:44:10|11619.91|11619.91|11622.46|11622.46|11622.46|11622.46|11619.91|11619.91|0
1634809490000|2021-10-21 09:44:50|11621.35|11621.35|11621.35|11621.35|11621.35|11621.35|11621.35|11621.35|0
1634809560000|2021-10-21 09:46:00|11622.07|11622.07|11627.05|11627.05|11627.05|11627.05|11622.07|11622.07|0
1634809570000|2021-10-21 09:46:10|11627.77|11627.77|11629.21|11629.21|11629.21|11629.21|11627.77|11627.77|0
1634809580000|2021-10-21 09:46:20|11629.68|11629.68|11632.78|11632.78|11632.78|11632.78|11629.68|11629.68|0
1634809590000|2021-10-21 09:46:30|11635|11635|11635.48|11635.48|11635.48|11635.48|11632.78|11632.78|0
1634809620000|2021-10-21 09:47:00|11634.76|11634.76|11638.26|11638.26|11638.26|11638.26|11634.76|11634.76|0
1634809630000|2021-10-21 09:47:10|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|0
1634809640000|2021-10-21 09:47:20|11639.69|11639.69|11640.17|11640.17|11640.17|11640.17|11639.21|11639.21|0
1634809650000|2021-10-21 09:47:30|11639.21|11639.21|11638.11|11638.11|11639.21|11639.21|11638.11|11638.11|0
1634809660000|2021-10-21 09:47:40|11637.39|11637.39|11636.43|11636.43|11637.86|11637.86|11636.43|11636.43|0
1634809670000|2021-10-21 09:47:50|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|0
1634809680000|2021-10-21 09:48:00|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|0
1634809690000|2021-10-21 09:48:10|11630.93|11630.93|11631.88|11631.88|11631.88|11631.88|11630.93|11630.93|0
1634809710000|2021-10-21 09:48:30|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|0
1634809740000|2021-10-21 09:49:00|11627.48|11627.48|11625.88|11625.88|11627.48|11627.48|11625.88|11625.88|0
1634809750000|2021-10-21 09:49:10|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1634809770000|2021-10-21 09:49:30|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|0
1634809810000|2021-10-21 09:50:10|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|0
1634809850000|2021-10-21 09:50:50|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|0
1634809950000|2021-10-21 09:52:30|11623.32|11623.32|11620.13|11620.13|11623.32|11623.32|11620.13|11620.13|0
1634809960000|2021-10-21 09:52:40|11619.65|11619.65|11619.18|11619.18|11620.13|11620.13|11618.7|11618.7|0
1634810000000|2021-10-21 09:53:20|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1634810010000|2021-10-21 09:53:30|11617.98|11617.98|11613.19|11613.19|11617.98|11617.98|11613.19|11613.19|0
1634810020000|2021-10-21 09:53:40|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|0
1634810050000|2021-10-21 09:54:10|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|0
1634810080000|2021-10-21 09:54:40|11610.17|11610.17|11609.58|11609.58|11610.17|11610.17|11609.58|11609.58|0
1634810100000|2021-10-21 09:55:00|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|0
1634810110000|2021-10-21 09:55:10|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|0
1634810120000|2021-10-21 09:55:20|11612.11|11612.11|11611|11611|11612.11|11612.11|11611|11611|0
1634810160000|2021-10-21 09:56:00|11610.53|11610.53|11612.11|11612.11|11612.11|11612.11|11610.53|11610.53|0
1634810180000|2021-10-21 09:56:20|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|0
1634810210000|2021-10-21 09:56:50|11611.24|11611.24|11614.43|11614.43|11614.43|11614.43|11611.24|11611.24|0
1634810250000|2021-10-21 09:57:30|11615.54|11615.54|11615.54|11615.54|11616.64|11616.64|11615.54|11615.54|0
1634810260000|2021-10-21 09:57:40|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|0
1634810270000|2021-10-21 09:57:50|11617.38|11617.38|11616.27|11616.27|11617.38|11617.38|11616.27|11616.27|0
1634810280000|2021-10-21 09:58:00|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1634810300000|2021-10-21 09:58:20|11617.46|11617.46|11618.42|11618.42|11620.63|11620.63|11617.46|11617.46|0
1634810310000|2021-10-21 09:58:30|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1634810330000|2021-10-21 09:58:50|11618.42|11618.42|11617.31|11617.31|11618.42|11618.42|11617.31|11617.31|0
1634810340000|2021-10-21 09:59:00|11620.5|11620.5|11621.61|11621.61|11622.72|11622.72|11620.5|11620.5|0
1634810350000|2021-10-21 09:59:10|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|0
1634810360000|2021-10-21 09:59:20|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|0
1634810370000|2021-10-21 09:59:30|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|0
1634810390000|2021-10-21 09:59:50|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1634810420000|2021-10-21 10:00:20|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1634810440000|2021-10-21 10:00:40|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1634810480000|2021-10-21 10:01:20|11617.23|11617.23|11616.67|11616.67|11617.62|11617.62|11616.67|11616.67|0
1634810490000|2021-10-21 10:01:30|11615.94|11615.94|11611|11611|11615.94|11615.94|11611|11611|0
1634810520000|2021-10-21 10:02:00|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|0
1634810530000|2021-10-21 10:02:10|11610.05|11610.05|11611|11611|11611|11611|11610.05|11610.05|0
1634810550000|2021-10-21 10:02:30|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|0
1634810570000|2021-10-21 10:02:50|11616.52|11616.52|11617.48|11617.48|11617.48|11617.48|11616.52|11616.52|0
1634810580000|2021-10-21 10:03:00|11616.05|11616.05|11616.52|11616.52|11616.52|11616.52|11616.05|11616.05|0
1634810600000|2021-10-21 10:03:20|11619.72|11619.72|11624|11624|11624|11624|11619.72|11619.72|0
1634810620000|2021-10-21 10:03:40|11622.89|11622.89|11624|11624|11624|11624|11622.89|11622.89|0
1634810650000|2021-10-21 10:04:10|11625.11|11625.11|11623.52|11623.52|11625.11|11625.11|11623.52|11623.52|0
1634810690000|2021-10-21 10:04:50|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|0
1634810700000|2021-10-21 10:05:00|11623.52|11623.52|11622.41|11622.41|11623.52|11623.52|11622.41|11622.41|0
1634810710000|2021-10-21 10:05:10|11623.52|11623.52|11623.99|11623.99|11623.99|11623.99|11622.41|11622.41|0
1634810730000|2021-10-21 10:05:30|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|0
1634810750000|2021-10-21 10:05:50|11623.36|11623.36|11622.25|11622.25|11623.36|11623.36|11622.25|11622.25|0
1634810790000|2021-10-21 10:06:30|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|0
1634810860000|2021-10-21 10:07:40|11622.49|11622.49|11621.36|11621.36|11623.21|11623.21|11620.64|11620.64|0
1634810870000|2021-10-21 10:07:50|11620.63|11620.63|11619.19|11619.19|11620.63|11620.63|11619.19|11619.19|0
1634810900000|2021-10-21 10:08:20|11617.59|11617.59|11616.64|11616.64|11617.59|11617.59|11616.64|11616.64|0
1634810910000|2021-10-21 10:08:30|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|0
1634810960000|2021-10-21 10:09:20|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|0
1634811030000|2021-10-21 10:10:30|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|0
1634811040000|2021-10-21 10:10:40|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|11608.74|0
1634811050000|2021-10-21 10:10:50|11609.69|11609.69|11606.68|11606.68|11609.69|11609.69|11606.68|11606.68|0
1634811070000|2021-10-21 10:11:10|11605.24|11605.24|11604.52|11604.52|11605.24|11605.24|11604.52|11604.52|0
1634811080000|2021-10-21 10:11:20|11603.57|11603.57|11602.13|11602.13|11603.57|11603.57|11602.13|11602.13|0
1634811100000|2021-10-21 10:11:40|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1634811120000|2021-10-21 10:12:00|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|11595.92|0
1634811130000|2021-10-21 10:12:10|11595.44|11595.44|11595.92|11595.92|11595.92|11595.92|11595.44|11595.44|0
1634811160000|2021-10-21 10:12:40|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1634811170000|2021-10-21 10:12:50|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1634811180000|2021-10-21 10:13:00|11594.71|11594.71|11595.66|11595.66|11595.66|11595.66|11594.71|11594.71|0
1634811190000|2021-10-21 10:13:10|11594.94|11594.94|11593.51|11593.51|11594.94|11594.94|11593.51|11593.51|0
1634811200000|2021-10-21 10:13:20|11592.09|11592.09|11593.93|11593.93|11593.93|11593.93|11592.09|11592.09|0
1634811220000|2021-10-21 10:13:40|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1634811230000|2021-10-21 10:13:50|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1634811240000|2021-10-21 10:14:00|11594.9|11594.9|11595.6|11595.6|11596.33|11596.33|11594.9|11594.9|0
1634811260000|2021-10-21 10:14:20|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1634811300000|2021-10-21 10:15:00|11593.77|11593.77|11593.04|11593.04|11593.77|11593.77|11593.04|11593.04|0
1634811340000|2021-10-21 10:15:40|11594.63|11594.63|11594.63|11594.63|11594.63|11594.63|11594.63|11594.63|0
1634811360000|2021-10-21 10:16:00|11597.82|11597.82|11598.94|11598.94|11598.94|11598.94|11597.35|11597.35|0
1634811390000|2021-10-21 10:16:30|11602.13|11602.13|11603.24|11603.24|11603.24|11603.24|11602.13|11602.13|0
1634811400000|2021-10-21 10:16:40|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|0
1634811450000|2021-10-21 10:17:30|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1634811470000|2021-10-21 10:17:50|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1634811530000|2021-10-21 10:18:50|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|0
1634811540000|2021-10-21 10:19:00|11603.01|11603.01|11606.61|11606.61|11606.61|11606.61|11603.01|11603.01|0
1634811550000|2021-10-21 10:19:10|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|0
1634811600000|2021-10-21 10:20:00|11608.78|11608.78|11613.57|11613.57|11613.57|11613.57|11608.78|11608.78|0
1634811630000|2021-10-21 10:20:30|11614.29|11614.29|11611.1|11611.1|11614.29|11614.29|11611.1|11611.1|0
1634811640000|2021-10-21 10:20:40|11610.14|11610.14|11608.93|11608.93|11610.14|11610.14|11608.93|11608.93|0
1634811680000|2021-10-21 10:21:20|11609.65|11609.65|11611.65|11611.65|11611.65|11611.65|11609.65|11609.65|0
1634811690000|2021-10-21 10:21:30|11610.05|11610.05|11613.24|11613.24|11613.24|11613.24|11610.05|11610.05|0
1634811700000|2021-10-21 10:21:40|11611.65|11611.65|11612.37|11612.37|11612.37|11612.37|11611.65|11611.65|0
1634811720000|2021-10-21 10:22:00|11613.96|11613.96|11613.23|11613.23|11613.96|11613.96|11613.23|11613.23|0
1634811740000|2021-10-21 10:22:20|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|0
1634811750000|2021-10-21 10:22:30|11609.75|11609.75|11608.56|11608.56|11609.75|11609.75|11608.56|11608.56|0
1634811770000|2021-10-21 10:22:50|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|0
1634811870000|2021-10-21 10:24:30|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|0
1634811890000|2021-10-21 10:24:50|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|0
1634811900000|2021-10-21 10:25:00|11602.04|11602.04|11603.64|11603.64|11603.64|11603.64|11602.04|11602.04|0
1634811930000|2021-10-21 10:25:30|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|0
1634811980000|2021-10-21 10:26:20|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1634812050000|2021-10-21 10:27:30|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|0
1634812060000|2021-10-21 10:27:40|11600|11600|11600|11600|11600|11600|11600|11600|0
1634812080000|2021-10-21 10:28:00|11598.4|11598.4|11596.8|11596.8|11598.4|11598.4|11596.8|11596.8|0
1634812100000|2021-10-21 10:28:20|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|0
1634812180000|2021-10-21 10:29:40|11599.18|11599.18|11607.72|11607.72|11608.44|11608.44|11599.18|11599.18|0
1634812190000|2021-10-21 10:29:50|11609.16|11609.16|11607.02|11607.02|11609.16|11609.16|11607.02|11607.02|0
1634812200000|2021-10-21 10:30:00|11608.61|11608.61|11610.77|11610.77|11610.77|11610.77|11608.61|11608.61|0
1634812250000|2021-10-21 10:30:50|11611.49|11611.49|11610.05|11610.05|11611.49|11611.49|11610.05|11610.05|0
1634812260000|2021-10-21 10:31:00|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|0
1634812270000|2021-10-21 10:31:10|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|0
1634812280000|2021-10-21 10:31:20|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|11610.04|0
1634812290000|2021-10-21 10:31:30|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|0
1634812340000|2021-10-21 10:32:20|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|0
1634812380000|2021-10-21 10:33:00|11609.32|11609.32|11609.8|11609.8|11609.8|11609.8|11609.32|11609.32|0
1634812460000|2021-10-21 10:34:20|11610.52|11610.52|11611.24|11611.24|11611.24|11611.24|11610.52|11610.52|0
1634812490000|2021-10-21 10:34:50|11611.95|11611.95|11610.52|11610.52|11612.67|11612.67|11610.52|11610.52|0
1634812500000|2021-10-21 10:35:00|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|0
1634812560000|2021-10-21 10:36:00|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|0
1634812570000|2021-10-21 10:36:10|11618.41|11618.41|11616.97|11616.97|11618.41|11618.41|11616.97|11616.97|0
1634812580000|2021-10-21 10:36:20|11618.41|11618.41|11618.41|11618.41|11619.52|11619.52|11618.41|11618.41|0
1634812660000|2021-10-21 10:37:40|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|0
1634812680000|2021-10-21 10:38:00|11618.41|11618.41|11619.36|11619.36|11619.84|11619.84|11618.41|11618.41|0
1634812710000|2021-10-21 10:38:30|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1634812730000|2021-10-21 10:38:50|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1634812740000|2021-10-21 10:39:00|11622.11|11622.11|11622.83|11622.83|11622.83|11622.83|11622.11|11622.11|0
1634812770000|2021-10-21 10:39:30|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|0
1634812790000|2021-10-21 10:39:50|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|0
1634812800000|2021-10-21 10:40:00|11625.86|11625.86|11625.86|11625.86|11625.86|11625.86|11625.86|11625.86|0
1634812810000|2021-10-21 10:40:10|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|0
1634812860000|2021-10-21 10:41:00|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|0
1634812880000|2021-10-21 10:41:20|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1634812920000|2021-10-21 10:42:00|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|0
1634812960000|2021-10-21 10:42:40|11621.8|11621.8|11621.49|11621.49|11622.59|11622.59|11621.49|11621.49|0
1634812970000|2021-10-21 10:42:50|11623.08|11623.08|11621.49|11621.49|11623.08|11623.08|11621.49|11621.49|0
1634813040000|2021-10-21 10:44:00|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|0
1634813080000|2021-10-21 10:44:40|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|0
1634813100000|2021-10-21 10:45:00|11618.92|11618.92|11616.87|11616.87|11618.92|11618.92|11616.07|11616.07|0
1634813130000|2021-10-21 10:45:30|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|11614.96|0
1634813140000|2021-10-21 10:45:40|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|0
1634813160000|2021-10-21 10:46:00|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|0
1634813190000|2021-10-21 10:46:30|11616.14|11616.14|11617.57|11617.57|11617.57|11617.57|11616.14|11616.14|0
1634813200000|2021-10-21 10:46:40|11618.52|11618.52|11616.13|11616.13|11618.52|11618.52|11616.13|11616.13|0
1634813210000|2021-10-21 10:46:50|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|0
1634813220000|2021-10-21 10:47:00|11620.68|11620.68|11619.73|11619.73|11620.68|11620.68|11619.73|11619.73|0
1634813270000|2021-10-21 10:47:50|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|0
1634813340000|2021-10-21 10:49:00|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1634813360000|2021-10-21 10:49:20|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|0
1634813370000|2021-10-21 10:49:30|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|0
1634813400000|2021-10-21 10:50:00|11616.12|11616.12|11616.92|11616.92|11616.92|11616.92|11616.12|11616.12|0
1634813420000|2021-10-21 10:50:20|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|0
1634813460000|2021-10-21 10:51:00|11617.56|11617.56|11617.09|11617.09|11617.56|11617.56|11617.09|11617.09|0
1634813470000|2021-10-21 10:51:10|11615.98|11615.98|11612.05|11612.05|11615.98|11615.98|11612.05|11612.05|0
1634813500000|2021-10-21 10:51:40|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|11610.95|0
1634813520000|2021-10-21 10:52:00|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|0
1634813550000|2021-10-21 10:52:30|11608.31|11608.31|11607.59|11607.59|11608.31|11608.31|11607.59|11607.59|0
1634813560000|2021-10-21 10:52:40|11606.87|11606.87|11608.31|11608.31|11608.31|11608.31|11606.87|11606.87|0
1634813580000|2021-10-21 10:53:00|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|0
1634813600000|2021-10-21 10:53:20|11608.79|11608.79|11607.84|11607.84|11609.26|11609.26|11607.84|11607.84|0
1634813630000|2021-10-21 10:53:50|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1634813670000|2021-10-21 10:54:30|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1634813690000|2021-10-21 10:54:50|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1634813710000|2021-10-21 10:55:10|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|0
1634813790000|2021-10-21 10:56:30|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1634813840000|2021-10-21 10:57:20|11608.47|11608.47|11611.35|11611.35|11611.35|11611.35|11608.47|11608.47|0
1634813880000|2021-10-21 10:58:00|11609.92|11609.92|11610.51|11610.51|11610.51|11610.51|11609.92|11609.92|0
1634813890000|2021-10-21 10:58:10|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|0
1634813980000|2021-10-21 10:59:40|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|0
1634814030000|2021-10-21 11:00:30|11608.77|11608.77|11609.25|11609.25|11609.25|11609.25|11608.77|11608.77|0
1634814040000|2021-10-21 11:00:40|11610.52|11610.52|11611.95|11611.95|11611.95|11611.95|11610.52|11610.52|0
1634814130000|2021-10-21 11:02:10|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1634814140000|2021-10-21 11:02:20|11612.91|11612.91|11618.57|11618.57|11618.57|11618.57|11612.91|11612.91|0
1634814160000|2021-10-21 11:02:40|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|0
1634814170000|2021-10-21 11:02:50|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|0
1634814180000|2021-10-21 11:03:00|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|0
1634814190000|2021-10-21 11:03:10|11618.51|11618.51|11620.72|11620.72|11620.72|11620.72|11618.51|11618.51|0
1634814200000|2021-10-21 11:03:20|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|0
1634814210000|2021-10-21 11:03:30|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|0
1634814220000|2021-10-21 11:03:40|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|0
1634814230000|2021-10-21 11:03:50|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|0
1634814240000|2021-10-21 11:04:00|11625.57|11625.57|11629.48|11629.48|11629.48|11629.48|11625.57|11625.57|0
1634814250000|2021-10-21 11:04:10|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|0
1634814380000|2021-10-21 11:06:20|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|0
1634814390000|2021-10-21 11:06:30|11630.45|11630.45|11629.73|11629.73|11630.45|11630.45|11629.73|11629.73|0
1634814400000|2021-10-21 11:06:40|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|0
1634814410000|2021-10-21 11:06:50|11631.8|11631.8|11632.59|11632.59|11632.59|11632.59|11630.69|11630.69|0
1634814420000|2021-10-21 11:07:00|11633.07|11633.07|11633.55|11633.55|11633.55|11633.55|11633.07|11633.07|0
1634814430000|2021-10-21 11:07:10|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|0
1634814440000|2021-10-21 11:07:20|11633.07|11633.07|11631.64|11631.64|11634.02|11634.02|11631.4|11631.4|0
1634814470000|2021-10-21 11:07:50|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1634814540000|2021-10-21 11:09:00|11633.07|11633.07|11634.02|11634.02|11634.02|11634.02|11633.07|11633.07|0
1634814600000|2021-10-21 11:10:00|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|11635.13|0
1634814630000|2021-10-21 11:10:30|11633.53|11633.53|11632.12|11632.12|11634.33|11634.33|11632.12|11632.12|0
1634814660000|2021-10-21 11:11:00|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1634814740000|2021-10-21 11:12:20|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|0
1634814780000|2021-10-21 11:13:00|11628.38|11628.38|11629.82|11629.82|11629.82|11629.82|11628.38|11628.38|0
1634814800000|2021-10-21 11:13:20|11629.35|11629.35|11629.82|11629.82|11629.82|11629.82|11629.35|11629.35|0
1634814830000|2021-10-21 11:13:50|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|0
1634814840000|2021-10-21 11:14:00|11630.94|11630.94|11631.89|11631.89|11631.89|11631.89|11630.94|11630.94|0
1634814850000|2021-10-21 11:14:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1634814860000|2021-10-21 11:14:20|11632.61|11632.61|11631.89|11631.89|11632.61|11632.61|11631.89|11631.89|0
1634814870000|2021-10-21 11:14:30|11631.42|11631.42|11629.99|11629.99|11631.42|11631.42|11629.99|11629.99|0
1634814880000|2021-10-21 11:14:40|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1634814900000|2021-10-21 11:15:00|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|11630.7|0
1634814960000|2021-10-21 11:16:00|11631.17|11631.17|11632.13|11632.13|11632.13|11632.13|11631.17|11631.17|0
1634815010000|2021-10-21 11:16:50|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|0
1634815030000|2021-10-21 11:17:10|11633.25|11633.25|11632.77|11632.77|11633.25|11633.25|11632.77|11632.77|0
1634815050000|2021-10-21 11:17:30|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|0
1634815120000|2021-10-21 11:18:40|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1634815130000|2021-10-21 11:18:50|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|11635.33|0
1634815140000|2021-10-21 11:19:00|11636.76|11636.76|11637.53|11637.53|11637.53|11637.53|11635.32|11635.32|0
1634815190000|2021-10-21 11:19:50|11632.75|11632.75|11631.32|11631.32|11632.75|11632.75|11631.32|11631.32|0
1634815230000|2021-10-21 11:20:30|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1634815250000|2021-10-21 11:20:50|11632.18|11632.18|11630.58|11630.58|11632.18|11632.18|11630.58|11630.58|0
1634815280000|2021-10-21 11:21:20|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|0
1634815290000|2021-10-21 11:21:30|11630.37|11630.37|11626.22|11626.22|11630.37|11630.37|11626.22|11626.22|0
1634815320000|2021-10-21 11:22:00|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|0
1634815330000|2021-10-21 11:22:10|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1634815350000|2021-10-21 11:22:30|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|0
1634815360000|2021-10-21 11:22:40|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|0
1634815380000|2021-10-21 11:23:00|11633.08|11633.08|11635.26|11635.26|11635.26|11635.26|11633.08|11633.08|0
1634815420000|2021-10-21 11:23:40|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|0
1634815440000|2021-10-21 11:24:00|11634.78|11634.78|11631.76|11631.76|11634.78|11634.78|11631.76|11631.76|0
1634815450000|2021-10-21 11:24:10|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|0
1634815460000|2021-10-21 11:24:20|11631.04|11631.04|11629.93|11629.93|11631.04|11631.04|11629.93|11629.93|0
1634815490000|2021-10-21 11:24:50|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1634815550000|2021-10-21 11:25:50|11629.77|11629.77|11631.2|11631.2|11631.2|11631.2|11629.77|11629.77|0
1634815560000|2021-10-21 11:26:00|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1634815640000|2021-10-21 11:27:20|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|0
1634815650000|2021-10-21 11:27:30|11631.36|11631.36|11627.37|11627.37|11631.36|11631.36|11627.37|11627.37|0
1634815660000|2021-10-21 11:27:40|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|0
1634815690000|2021-10-21 11:28:10|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|0
1634815710000|2021-10-21 11:28:30|11629.86|11629.86|11629.86|11629.86|11629.86|11629.86|11629.86|11629.86|0
1634815730000|2021-10-21 11:28:50|11631.45|11631.45|11629.86|11629.86|11631.45|11631.45|11629.86|11629.86|0
1634815740000|2021-10-21 11:29:00|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|0
1634815750000|2021-10-21 11:29:10|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|0
1634815800000|2021-10-21 11:30:00|11632.28|11632.28|11632.28|11632.28|11633|11633|11632.28|11632.28|0
1634815810000|2021-10-21 11:30:10|11633|11633|11633.48|11633.48|11633.48|11633.48|11633|11633|0
1634815860000|2021-10-21 11:31:00|11633|11633|11631.09|11631.09|11633|11633|11631.09|11631.09|0
1634815880000|2021-10-21 11:31:20|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|0
1634815890000|2021-10-21 11:31:30|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|0
1634815920000|2021-10-21 11:32:00|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|11626.77|0
1634815950000|2021-10-21 11:32:30|11624.61|11624.61|11623.5|11623.5|11624.61|11624.61|11623.5|11623.5|0
1634815970000|2021-10-21 11:32:50|11620.31|11620.31|11621.91|11621.91|11621.91|11621.91|11620.31|11620.31|0
1634815980000|2021-10-21 11:33:00|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|0
1634816000000|2021-10-21 11:33:20|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1634816060000|2021-10-21 11:34:20|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1634816110000|2021-10-21 11:35:10|11622.15|11622.15|11620.56|11620.56|11622.15|11622.15|11620.56|11620.56|0
1634816150000|2021-10-21 11:35:50|11619.13|11619.13|11619.13|11619.13|11619.13|11619.13|11619.13|11619.13|0
1634816160000|2021-10-21 11:36:00|11618.18|11618.18|11618.3|11618.3|11619.04|11619.04|11617.44|11617.44|0
1634816170000|2021-10-21 11:36:10|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1634816180000|2021-10-21 11:36:20|11616.84|11616.84|11616.1|11616.1|11616.84|11616.84|11616.1|11616.1|0
1634816200000|2021-10-21 11:36:40|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|0
1634816210000|2021-10-21 11:36:50|11617.05|11617.05|11616.84|11616.84|11617.05|11617.05|11616.1|11616.1|0
1634816220000|2021-10-21 11:37:00|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1634816240000|2021-10-21 11:37:20|11618.68|11618.68|11615.08|11615.08|11618.68|11618.68|11614.36|11614.36|0
1634816270000|2021-10-21 11:37:50|11615.81|11615.81|11612.96|11612.96|11616.76|11616.76|11612.96|11612.96|0
1634816340000|2021-10-21 11:39:00|11611.36|11611.36|11609.77|11609.77|11611.36|11611.36|11609.77|11609.77|0
1634816350000|2021-10-21 11:39:10|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|0
1634816360000|2021-10-21 11:39:20|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|0
1634816370000|2021-10-21 11:39:30|11614.39|11614.39|11614.86|11614.86|11615.34|11615.34|11614.39|11614.39|0
1634816380000|2021-10-21 11:39:40|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|0
1634816460000|2021-10-21 11:41:00|11612.96|11612.96|11612.31|11612.31|11613.91|11613.91|11612.31|11612.31|0
1634816470000|2021-10-21 11:41:10|11613.74|11613.74|11614.22|11614.22|11614.22|11614.22|11613.74|11613.74|0
1634816480000|2021-10-21 11:41:20|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|0
1634816510000|2021-10-21 11:41:50|11612.16|11612.16|11608.23|11608.23|11612.16|11612.16|11608.23|11608.23|0
1634816540000|2021-10-21 11:42:20|11607.51|11607.51|11604.66|11604.66|11607.51|11607.51|11604.66|11604.66|0
1634816550000|2021-10-21 11:42:30|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|0
1634816560000|2021-10-21 11:42:40|11603.38|11603.38|11599.62|11599.62|11603.38|11603.38|11599.62|11599.62|0
1634816580000|2021-10-21 11:43:00|11598.82|11598.82|11594.27|11594.27|11598.82|11598.82|11594.27|11594.27|0
1634816600000|2021-10-21 11:43:20|11595.87|11595.87|11594.76|11594.76|11595.87|11595.87|11594.76|11594.76|0
1634816610000|2021-10-21 11:43:30|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|0
1634816660000|2021-10-21 11:44:20|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1634816710000|2021-10-21 11:45:10|11591.8|11591.8|11590.68|11590.68|11591.8|11591.8|11590.68|11590.68|0
1634816750000|2021-10-21 11:45:50|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|0
1634816760000|2021-10-21 11:46:00|11589.73|11589.73|11590.68|11590.68|11590.68|11590.68|11589.73|11589.73|0
1634816770000|2021-10-21 11:46:10|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|11590.68|11590.68|0
1634816780000|2021-10-21 11:46:20|11592.9|11592.9|11596.12|11596.12|11596.12|11596.12|11592.52|11592.52|0
1634816790000|2021-10-21 11:46:30|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1634816840000|2021-10-21 11:47:20|11595.16|11595.16|11597.06|11597.06|11597.06|11597.06|11595.16|11595.16|0
1634816860000|2021-10-21 11:47:40|11595.46|11595.46|11593.41|11593.41|11597.06|11597.06|11593.41|11593.41|0
1634816870000|2021-10-21 11:47:50|11592.93|11592.93|11591.33|11591.33|11592.93|11592.93|11591.33|11591.33|0
1634816880000|2021-10-21 11:48:00|11594.52|11594.52|11596.12|11596.12|11596.12|11596.12|11594.52|11594.52|0
1634816890000|2021-10-21 11:48:10|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1634816920000|2021-10-21 11:48:40|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|0
1634816930000|2021-10-21 11:48:50|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|0
1634816940000|2021-10-21 11:49:00|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|0
1634816950000|2021-10-21 11:49:10|11591.41|11591.41|11590.46|11590.46|11591.41|11591.41|11590.46|11590.46|0
1634816960000|2021-10-21 11:49:20|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|0
1634816990000|2021-10-21 11:49:50|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|0
1634817000000|2021-10-21 11:50:00|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|0
1634817060000|2021-10-21 11:51:00|11591.41|11591.41|11590.62|11590.62|11591.41|11591.41|11590.62|11590.62|0
1634817090000|2021-10-21 11:51:30|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1634817120000|2021-10-21 11:52:00|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|0
1634817130000|2021-10-21 11:52:10|11592.36|11592.36|11589.81|11589.81|11592.36|11592.36|11589.81|11589.81|0
1634817140000|2021-10-21 11:52:20|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1634817200000|2021-10-21 11:53:20|11589.49|11589.49|11589.49|11589.49|11589.49|11589.49|11589.49|11589.49|0
1634817210000|2021-10-21 11:53:30|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|0
1634817230000|2021-10-21 11:53:50|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|0
1634817260000|2021-10-21 11:54:20|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|0
1634817280000|2021-10-21 11:54:40|11589.59|11589.59|11592.29|11592.29|11592.29|11592.29|11589.59|11589.59|0
1634817360000|2021-10-21 11:56:00|11592.77|11592.77|11596.19|11596.19|11596.19|11596.19|11592.77|11592.77|0
1634817370000|2021-10-21 11:56:10|11598.26|11598.26|11598.74|11598.74|11598.74|11598.74|11598.26|11598.26|0
1634817380000|2021-10-21 11:56:20|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|0
1634817440000|2021-10-21 11:57:20|11601.07|11601.07|11599.47|11599.47|11601.07|11601.07|11599.47|11599.47|0
1634817490000|2021-10-21 11:58:10|11600.27|11600.27|11597.88|11597.88|11600.27|11600.27|11596.28|11596.28|0
1634817510000|2021-10-21 11:58:30|11599|11599|11599|11599|11599|11599|11599|11599|0
1634817530000|2021-10-21 11:58:50|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1634817590000|2021-10-21 11:59:50|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|11597.08|0
1634817640000|2021-10-21 12:00:40|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|0
1634817650000|2021-10-21 12:00:50|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1634817680000|2021-10-21 12:01:20|11599.77|11599.77|11600.88|11600.88|11600.88|11600.88|11599.77|11599.77|0
1634817700000|2021-10-21 12:01:40|11602.32|11602.32|11606.62|11606.62|11606.62|11606.62|11602.32|11602.32|0
1634817720000|2021-10-21 12:02:00|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|0
1634817730000|2021-10-21 12:02:10|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|11609.32|0
1634817740000|2021-10-21 12:02:20|11608.85|11608.85|11611.23|11611.23|11611.23|11611.23|11608.85|11608.85|0
1634817750000|2021-10-21 12:02:30|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|0
1634817760000|2021-10-21 12:02:40|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1634817790000|2021-10-21 12:03:10|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|0
1634817880000|2021-10-21 12:04:40|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1634817910000|2021-10-21 12:05:10|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|0
1634817950000|2021-10-21 12:05:50|11614.89|11614.89|11614.42|11614.42|11614.89|11614.89|11614.42|11614.42|0
1634817980000|2021-10-21 12:06:20|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|0
1634818000000|2021-10-21 12:06:40|11617.74|11617.74|11619.18|11619.18|11619.18|11619.18|11617.74|11617.74|0
1634818070000|2021-10-21 12:07:50|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1634818080000|2021-10-21 12:08:00|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|0
1634818090000|2021-10-21 12:08:10|11624.07|11624.07|11627.08|11627.08|11627.08|11627.08|11624.07|11624.07|0
1634818100000|2021-10-21 12:08:20|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|0
1634818120000|2021-10-21 12:08:40|11627.06|11627.06|11631.38|11631.38|11631.38|11631.38|11627.06|11627.06|0
1634818210000|2021-10-21 12:10:10|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|0
1634818250000|2021-10-21 12:10:50|11628.19|11628.19|11628.19|11628.19|11628.19|11628.19|11628.19|11628.19|0
1634818290000|2021-10-21 12:11:30|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|0
1634818300000|2021-10-21 12:11:40|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|0
1634818310000|2021-10-21 12:11:50|11630.78|11630.78|11630.05|11630.05|11630.78|11630.78|11630.05|11630.05|0
1634818320000|2021-10-21 12:12:00|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|0
1634818330000|2021-10-21 12:12:10|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|0
1634818340000|2021-10-21 12:12:20|11632.62|11632.62|11630.46|11630.46|11632.62|11632.62|11630.46|11630.46|0
1634818350000|2021-10-21 12:12:30|11633.34|11633.34|11634.45|11634.45|11634.45|11634.45|11633.34|11633.34|0
1634818370000|2021-10-21 12:12:50|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|0
1634818380000|2021-10-21 12:13:00|11633.24|11633.24|11630.05|11630.05|11633.24|11633.24|11630.05|11630.05|0
1634818390000|2021-10-21 12:13:10|11628.94|11628.94|11628.47|11628.47|11628.94|11628.94|11628.47|11628.47|0
1634818420000|2021-10-21 12:13:40|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|0
1634818440000|2021-10-21 12:14:00|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|11626.87|0
1634818450000|2021-10-21 12:14:10|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|0
1634818490000|2021-10-21 12:14:50|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|0
1634818500000|2021-10-21 12:15:00|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1634818520000|2021-10-21 12:15:20|11632.61|11632.61|11632.13|11632.13|11632.61|11632.61|11632.13|11632.13|0
1634818550000|2021-10-21 12:15:50|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|0
1634818560000|2021-10-21 12:16:00|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1634818580000|2021-10-21 12:16:20|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|0
1634818600000|2021-10-21 12:16:40|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|0
1634818610000|2021-10-21 12:16:50|11623|11623|11623|11623|11623|11623|11623|11623|0
1634818630000|2021-10-21 12:17:10|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1634818640000|2021-10-21 12:17:20|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1634818670000|2021-10-21 12:17:50|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1634818720000|2021-10-21 12:18:40|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|0
1634818780000|2021-10-21 12:19:40|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1634818800000|2021-10-21 12:20:00|11624.45|11624.45|11623.34|11623.34|11624.45|11624.45|11623.34|11623.34|0
1634818810000|2021-10-21 12:20:10|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|0
1634818850000|2021-10-21 12:20:50|11622.87|11622.87|11622.15|11622.15|11622.87|11622.87|11622.15|11622.15|0
1634818910000|2021-10-21 12:21:50|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|0
1634818930000|2021-10-21 12:22:10|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|0
1634818950000|2021-10-21 12:22:30|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|0
1634818960000|2021-10-21 12:22:40|11624.3|11624.3|11625.09|11625.09|11625.09|11625.09|11624.3|11624.3|0
1634818970000|2021-10-21 12:22:50|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|0
1634818990000|2021-10-21 12:23:10|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|0
1634819000000|2021-10-21 12:23:20|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|0
1634819010000|2021-10-21 12:23:30|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|0
1634819090000|2021-10-21 12:24:50|11624.62|11624.62|11626.21|11626.21|11626.21|11626.21|11624.62|11624.62|0
1634819150000|2021-10-21 12:25:50|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|11626.93|0
1634819160000|2021-10-21 12:26:00|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|11626.2|0
1634819180000|2021-10-21 12:26:20|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|0
1634819190000|2021-10-21 12:26:30|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|0
1634819200000|2021-10-21 12:26:40|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|0
1634819270000|2021-10-21 12:27:50|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|0
1634819280000|2021-10-21 12:28:00|11627.65|11627.65|11627.65|11627.65|11627.65|11627.65|11627.65|11627.65|0
1634819330000|2021-10-21 12:28:50|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|0
1634819350000|2021-10-21 12:29:10|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|0
1634819360000|2021-10-21 12:29:20|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|0
1634819370000|2021-10-21 12:29:30|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|0
1634819390000|2021-10-21 12:29:50|11629.81|11629.81|11630.92|11630.92|11630.92|11630.92|11629.81|11629.81|0
1634819420000|2021-10-21 12:30:20|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|0
1634819450000|2021-10-21 12:30:50|11632.99|11632.99|11632.52|11632.52|11632.99|11632.99|11632.52|11632.52|0
1634819460000|2021-10-21 12:31:00|11632.99|11632.99|11630.45|11630.45|11632.99|11632.99|11630.45|11630.45|0
1634819470000|2021-10-21 12:31:10|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|0
1634819540000|2021-10-21 12:32:20|11628.62|11628.62|11630.21|11630.21|11630.21|11630.21|11628.62|11628.62|0
1634819550000|2021-10-21 12:32:30|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|0
1634819560000|2021-10-21 12:32:40|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|0
1634819590000|2021-10-21 12:33:10|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|0
1634819630000|2021-10-21 12:33:50|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|0
1634819650000|2021-10-21 12:34:10|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|0
1634819720000|2021-10-21 12:35:20|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1634819730000|2021-10-21 12:35:30|11629.11|11629.11|11633.25|11633.25|11633.25|11633.25|11629.11|11629.11|0
1634819760000|2021-10-21 12:36:00|11633.97|11633.97|11638.75|11638.75|11639.23|11639.23|11633.97|11633.97|0
1634819770000|2021-10-21 12:36:10|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|0
1634819780000|2021-10-21 12:36:20|11636.51|11636.51|11634.92|11634.92|11636.51|11636.51|11634.92|11634.92|0
1634819800000|2021-10-21 12:36:40|11636.03|11636.03|11637.3|11637.3|11637.3|11637.3|11636.03|11636.03|0
1634819810000|2021-10-21 12:36:50|11638.03|11638.03|11639.14|11639.14|11639.14|11639.14|11638.03|11638.03|0
1634819830000|2021-10-21 12:37:10|11638.42|11638.42|11637.7|11637.7|11638.42|11638.42|11637.7|11637.7|0
1634819840000|2021-10-21 12:37:20|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1634819870000|2021-10-21 12:37:50|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|0
1634819950000|2021-10-21 12:39:10|11638.56|11638.56|11637.84|11637.84|11638.56|11638.56|11636.24|11636.24|0
1634819960000|2021-10-21 12:39:20|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|0
1634819970000|2021-10-21 12:39:30|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|0
1634819980000|2021-10-21 12:39:40|11637.68|11637.68|11640.87|11640.87|11640.87|11640.87|11637.68|11637.68|0
1634820000000|2021-10-21 12:40:00|11639.76|11639.76|11640.24|11640.24|11640.24|11640.24|11639.76|11639.76|0
1634820010000|2021-10-21 12:40:10|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|0
1634820020000|2021-10-21 12:40:20|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1634820060000|2021-10-21 12:41:00|11636.56|11636.56|11634.72|11634.72|11636.56|11636.56|11634.72|11634.72|0
1634820070000|2021-10-21 12:41:10|11633.13|11633.13|11631.22|11631.22|11633.13|11633.13|11631.22|11631.22|0
1634820080000|2021-10-21 12:41:20|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|0
1634820090000|2021-10-21 12:41:30|11628.91|11628.91|11630.02|11630.02|11630.02|11630.02|11628.91|11628.91|0
1634820100000|2021-10-21 12:41:40|11630.49|11630.49|11631.6|11631.6|11631.6|11631.6|11630.49|11630.49|0
1634820130000|2021-10-21 12:42:10|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1634820170000|2021-10-21 12:42:50|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1634820230000|2021-10-21 12:43:50|11631.83|11631.83|11633.27|11633.27|11633.27|11633.27|11631.83|11631.83|0
1634820270000|2021-10-21 12:44:30|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1634820290000|2021-10-21 12:44:50|11635.01|11635.01|11633.9|11633.9|11635.01|11635.01|11633.9|11633.9|0
1634820300000|2021-10-21 12:45:00|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|0
1634820310000|2021-10-21 12:45:10|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1634820320000|2021-10-21 12:45:20|11635.9|11635.9|11634.3|11634.3|11635.9|11635.9|11634.3|11634.3|0
1634820360000|2021-10-21 12:46:00|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1634820370000|2021-10-21 12:46:10|11632.71|11632.71|11633.83|11633.83|11634.3|11634.3|11632.71|11632.71|0
1634820480000|2021-10-21 12:48:00|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|0
1634820490000|2021-10-21 12:48:10|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1634820500000|2021-10-21 12:48:20|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1634820530000|2021-10-21 12:48:50|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|0
1634820550000|2021-10-21 12:49:10|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1634820570000|2021-10-21 12:49:30|11624.35|11624.35|11625.77|11625.77|11625.77|11625.77|11624.35|11624.35|0
1634820590000|2021-10-21 12:49:50|11626.37|11626.37|11628.79|11628.79|11628.79|11628.79|11625.89|11625.89|0
1634820640000|2021-10-21 12:50:40|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1634820660000|2021-10-21 12:51:00|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|0
1634820690000|2021-10-21 12:51:30|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|0
1634820760000|2021-10-21 12:52:40|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|0
1634820770000|2021-10-21 12:52:50|11632.07|11632.07|11632.07|11632.07|11632.07|11632.07|11632.07|11632.07|0
1634820780000|2021-10-21 12:53:00|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|0
1634820790000|2021-10-21 12:53:10|11633.51|11633.51|11634.95|11634.95|11634.95|11634.95|11633.51|11633.51|0
1634820860000|2021-10-21 12:54:20|11635.42|11635.42|11635.9|11635.9|11635.9|11635.9|11635.42|11635.42|0
1634820870000|2021-10-21 12:54:30|11637.33|11637.33|11637.8|11637.8|11637.8|11637.8|11637.33|11637.33|0
1634820900000|2021-10-21 12:55:00|11637.33|11637.33|11640.52|11640.52|11640.52|11640.52|11637.33|11637.33|0
1634820920000|2021-10-21 12:55:20|11641.24|11641.24|11641.22|11641.22|11641.24|11641.24|11640.5|11640.5|0
1634820930000|2021-10-21 12:55:30|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|0
1634820950000|2021-10-21 12:55:50|11640.11|11640.11|11640.11|11640.11|11640.11|11640.11|11640.11|11640.11|0
1634820990000|2021-10-21 12:56:30|11640.83|11640.83|11639.23|11639.23|11640.83|11640.83|11639.23|11639.23|0
1634821020000|2021-10-21 12:57:00|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|0
1634821050000|2021-10-21 12:57:30|11638.11|11638.11|11637.01|11637.01|11638.59|11638.59|11637.01|11637.01|0
1634821070000|2021-10-21 12:57:50|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1634821080000|2021-10-21 12:58:00|11636.77|11636.77|11635.18|11635.18|11636.77|11636.77|11635.18|11635.18|0
1634821160000|2021-10-21 12:59:20|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|0
1634821200000|2021-10-21 13:00:00|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|11639.09|0
1634821210000|2021-10-21 13:00:10|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1634821240000|2021-10-21 13:00:40|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1634821250000|2021-10-21 13:00:50|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|0
1634821270000|2021-10-21 13:01:10|11645.63|11645.63|11644.04|11644.04|11645.63|11645.63|11644.04|11644.04|0
1634821290000|2021-10-21 13:01:30|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1634821300000|2021-10-21 13:01:40|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|0
1634821320000|2021-10-21 13:02:00|11645.39|11645.39|11640.73|11640.73|11645.39|11645.39|11640.73|11640.73|0
1634821340000|2021-10-21 13:02:20|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|0
1634821350000|2021-10-21 13:02:30|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|0
1634821430000|2021-10-21 13:03:50|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|0
1634821440000|2021-10-21 13:04:00|11638.17|11638.17|11639.61|11639.61|11639.61|11639.61|11638.17|11638.17|0
1634821460000|2021-10-21 13:04:20|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1634821500000|2021-10-21 13:05:00|11638.75|11638.75|11639.86|11639.86|11639.86|11639.86|11638.75|11638.75|0
1634821510000|2021-10-21 13:05:10|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1634821520000|2021-10-21 13:05:20|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|11637.79|0
1634821530000|2021-10-21 13:05:30|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1634821540000|2021-10-21 13:05:40|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|0
1634821550000|2021-10-21 13:05:50|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|0
1634821570000|2021-10-21 13:06:10|11636.79|11636.79|11639.33|11639.33|11639.33|11639.33|11636.79|11636.79|0
1634821600000|2021-10-21 13:06:40|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|0
1634821620000|2021-10-21 13:07:00|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1634821660000|2021-10-21 13:07:40|11636.79|11636.79|11636.31|11636.31|11636.79|11636.79|11636.31|11636.31|0
1634821710000|2021-10-21 13:08:30|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1634821740000|2021-10-21 13:09:00|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|0
1634821780000|2021-10-21 13:09:40|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1634821820000|2021-10-21 13:10:20|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|0
1634821830000|2021-10-21 13:10:30|11637.87|11637.87|11637.07|11637.07|11637.87|11637.87|11637.07|11637.07|0
1634821860000|2021-10-21 13:11:00|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|0
1634821890000|2021-10-21 13:11:30|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1634821910000|2021-10-21 13:11:50|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1634821940000|2021-10-21 13:12:20|11633.42|11633.42|11632.69|11632.69|11633.42|11633.42|11632.69|11632.69|0
1634821950000|2021-10-21 13:12:30|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1634821960000|2021-10-21 13:12:40|11633.81|11633.81|11637|11637|11637|11637|11633.81|11633.81|0
1634821990000|2021-10-21 13:13:10|11635.89|11635.89|11634.29|11634.29|11635.89|11635.89|11634.29|11634.29|0
1634822000000|2021-10-21 13:13:20|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|0
1634822020000|2021-10-21 13:13:40|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|0
1634822090000|2021-10-21 13:14:50|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|0
1634822100000|2021-10-21 13:15:00|11640.51|11640.51|11640.51|11640.51|11640.51|11640.51|11640.51|11640.51|0
1634822240000|2021-10-21 13:17:20|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1634822270000|2021-10-21 13:17:50|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|0
1634822280000|2021-10-21 13:18:00|11640.75|11640.75|11641.86|11641.86|11641.86|11641.86|11640.75|11640.75|0
1634822290000|2021-10-21 13:18:10|11642.59|11642.59|11644.02|11644.02|11644.02|11644.02|11642.59|11642.59|0
1634822300000|2021-10-21 13:18:20|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|0
1634822340000|2021-10-21 13:19:00|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|0
1634822350000|2021-10-21 13:19:10|11650.24|11650.24|11652.4|11652.4|11652.4|11652.4|11650.24|11650.24|0
1634822360000|2021-10-21 13:19:20|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|0
1634822380000|2021-10-21 13:19:40|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|0
1634822390000|2021-10-21 13:19:50|11650.8|11650.8|11648.73|11648.73|11650.8|11650.8|11648.73|11648.73|0
1634822400000|2021-10-21 13:20:00|11648.13|11648.13|11648.13|11648.13|11648.13|11648.13|11648.13|11648.13|0
1634822470000|2021-10-21 13:21:10|11648.61|11648.61|11650.21|11650.21|11650.21|11650.21|11648.61|11648.61|0
1634822480000|2021-10-21 13:21:20|11651.67|11651.67|11653.89|11653.89|11653.89|11653.89|11651.67|11651.67|0
1634822490000|2021-10-21 13:21:30|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|11654.48|0
1634822500000|2021-10-21 13:21:40|11655.2|11655.2|11657.03|11657.03|11657.03|11657.03|11655.2|11655.2|0
1634822530000|2021-10-21 13:22:10|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|0
1634822550000|2021-10-21 13:22:30|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|0
1634822560000|2021-10-21 13:22:40|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|0
1634822570000|2021-10-21 13:22:50|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|0
1634822580000|2021-10-21 13:23:00|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|0
1634822600000|2021-10-21 13:23:20|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|0
1634822630000|2021-10-21 13:23:50|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|0
1634822660000|2021-10-21 13:24:20|11657.59|11657.59|11654.4|11654.4|11657.59|11657.59|11654.4|11654.4|0
1634822670000|2021-10-21 13:24:30|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|0
1634822710000|2021-10-21 13:25:10|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|0
1634822720000|2021-10-21 13:25:20|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|11650.09|0
1634822750000|2021-10-21 13:25:50|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|0
1634822760000|2021-10-21 13:26:00|11650.48|11650.48|11650.6|11650.6|11650.6|11650.6|11650.01|11650.01|0
1634822780000|2021-10-21 13:26:20|11649|11649|11649|11649|11649|11649|11649|11649|0
1634822790000|2021-10-21 13:26:30|11646.79|11646.79|11645.68|11645.68|11646.79|11646.79|11645.68|11645.68|0
1634822800000|2021-10-21 13:26:40|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|11647.28|0
1634822820000|2021-10-21 13:27:00|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|0
1634822850000|2021-10-21 13:27:30|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1634822880000|2021-10-21 13:28:00|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|0
1634822920000|2021-10-21 13:28:40|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|0
1634822930000|2021-10-21 13:28:50|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|0
1634822950000|2021-10-21 13:29:10|11643.37|11643.37|11644.96|11644.96|11644.96|11644.96|11643.37|11643.37|0
1634822970000|2021-10-21 13:29:30|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|0
1634822980000|2021-10-21 13:29:40|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|0
1634823000000|2021-10-21 13:30:00|11644.73|11644.73|11649.35|11649.35|11649.35|11649.35|11644.73|11644.73|0
1634823020000|2021-10-21 13:30:20|11650.94|11650.94|11651.18|11651.18|11653.26|11653.26|11650.94|11650.94|0
1634823030000|2021-10-21 13:30:30|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|11651.9|0
1634823050000|2021-10-21 13:30:50|11650.31|11650.31|11649.36|11649.36|11650.31|11650.31|11649.36|11649.36|0
1634823070000|2021-10-21 13:31:10|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|11646.16|11646.16|0
1634823080000|2021-10-21 13:31:20|11647.03|11647.03|11645.43|11645.43|11647.03|11647.03|11645.43|11645.43|0
1634823090000|2021-10-21 13:31:30|11644.48|11644.48|11641.93|11641.93|11644.48|11644.48|11641.93|11641.93|0
1634823130000|2021-10-21 13:32:10|11642.41|11642.41|11641.93|11641.93|11642.41|11642.41|11641.93|11641.93|0
1634823140000|2021-10-21 13:32:20|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|0
1634823160000|2021-10-21 13:32:40|11635.55|11635.55|11634.6|11634.6|11635.55|11635.55|11634.6|11634.6|0
1634823170000|2021-10-21 13:32:50|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|0
1634823180000|2021-10-21 13:33:00|11632.53|11632.53|11633.26|11633.26|11633.26|11633.26|11632.53|11632.53|0
1634823200000|2021-10-21 13:33:20|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|0
1634823210000|2021-10-21 13:33:30|11628.64|11628.64|11635.41|11635.41|11635.41|11635.41|11628.64|11628.64|0
1634823220000|2021-10-21 13:33:40|11637|11637|11639.71|11639.71|11639.71|11639.71|11637|11637|0
1634823240000|2021-10-21 13:34:00|11640.18|11640.18|11644.48|11644.48|11644.48|11644.48|11640.18|11640.18|0
1634823250000|2021-10-21 13:34:10|11642.89|11642.89|11643.62|11643.62|11643.62|11643.62|11642.89|11642.89|0
1634823280000|2021-10-21 13:34:40|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|0
1634823290000|2021-10-21 13:34:50|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|0
1634823300000|2021-10-21 13:35:00|11648.25|11648.25|11650.8|11650.8|11650.8|11650.8|11648.25|11648.25|0
1634823320000|2021-10-21 13:35:20|11649.2|11649.2|11646.89|11646.89|11649.2|11649.2|11646.89|11646.89|0
1634823330000|2021-10-21 13:35:30|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|0
1634823430000|2021-10-21 13:37:10|11647.98|11647.98|11646.39|11646.39|11647.98|11647.98|11646.39|11646.39|0
1634823450000|2021-10-21 13:37:30|11645.28|11645.28|11645.28|11645.28|11645.28|11645.28|11645.28|11645.28|0
1634823470000|2021-10-21 13:37:50|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|0
1634823480000|2021-10-21 13:38:00|11646.86|11646.86|11649.66|11649.66|11650.53|11650.53|11646.86|11646.86|0
1634823500000|2021-10-21 13:38:20|11649.18|11649.18|11649.18|11649.18|11649.18|11649.18|11649.18|11649.18|0
1634823510000|2021-10-21 13:38:30|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1634823520000|2021-10-21 13:38:40|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|0
1634823540000|2021-10-21 13:39:00|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|11652.14|0
1634823560000|2021-10-21 13:39:20|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|0
1634823570000|2021-10-21 13:39:30|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|0
1634823580000|2021-10-21 13:39:40|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|0
1634823600000|2021-10-21 13:40:00|11650.63|11650.63|11649.58|11649.58|11650.63|11650.63|11649.21|11649.21|0
1634823610000|2021-10-21 13:40:10|11648.99|11648.99|11648.99|11648.99|11648.99|11648.99|11648.99|11648.99|0
1634823620000|2021-10-21 13:40:20|11650.18|11650.18|11649.7|11649.7|11650.18|11650.18|11649.7|11649.7|0
1634823640000|2021-10-21 13:40:40|11652.25|11652.25|11652.25|11652.25|11652.25|11652.25|11652.25|11652.25|0
1634823700000|2021-10-21 13:41:40|11652.97|11652.97|11653.69|11653.69|11653.69|11653.69|11652.97|11652.97|0
1634823710000|2021-10-21 13:41:50|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|0
1634823720000|2021-10-21 13:42:00|11649.39|11649.39|11648.28|11648.28|11649.39|11649.39|11648.28|11648.28|0
1634823750000|2021-10-21 13:42:30|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|0
1634823800000|2021-10-21 13:43:20|11649.87|11649.87|11651.07|11651.07|11651.54|11651.54|11649.87|11649.87|0
1634823820000|2021-10-21 13:43:40|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|0
1634823840000|2021-10-21 13:44:00|11648.75|11648.75|11650.35|11650.35|11650.35|11650.35|11648.75|11648.75|0
1634823890000|2021-10-21 13:44:50|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|0
1634823900000|2021-10-21 13:45:00|11646.68|11646.68|11645.47|11645.47|11646.68|11646.68|11645.47|11645.47|0
1634823960000|2021-10-21 13:46:00|11644.05|11644.05|11642.94|11642.94|11644.05|11644.05|11642.94|11642.94|0
1634824000000|2021-10-21 13:46:40|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|0
1634824010000|2021-10-21 13:46:50|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1634824030000|2021-10-21 13:47:10|11644.38|11644.38|11645.48|11645.48|11645.48|11645.48|11644.38|11644.38|0
1634824040000|2021-10-21 13:47:20|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1634824060000|2021-10-21 13:47:40|11646.6|11646.6|11645.87|11645.87|11646.6|11646.6|11645.87|11645.87|0
1634824090000|2021-10-21 13:48:10|11645.15|11645.15|11641.96|11641.96|11645.15|11645.15|11641.96|11641.96|0
1634824120000|2021-10-21 13:48:40|11640.36|11640.36|11638.77|11638.77|11640.36|11640.36|11638.77|11638.77|0
1634824150000|2021-10-21 13:49:10|11638.17|11638.17|11638.77|11638.77|11638.77|11638.77|11638.17|11638.17|0
1634824190000|2021-10-21 13:49:50|11639.72|11639.72|11638.12|11638.12|11639.72|11639.72|11638.12|11638.12|0
1634824200000|2021-10-21 13:50:00|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|0
1634824210000|2021-10-21 13:50:10|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1634824230000|2021-10-21 13:50:30|11630.87|11630.87|11631.59|11631.59|11631.59|11631.59|11630.87|11630.87|0
1634824240000|2021-10-21 13:50:40|11630.87|11630.87|11629.28|11629.28|11630.87|11630.87|11629.28|11629.28|0
1634824250000|2021-10-21 13:50:50|11630|11630|11629.28|11629.28|11630|11630|11629.28|11629.28|0
1634824260000|2021-10-21 13:51:00|11626.08|11626.08|11626.08|11626.08|11627.68|11627.68|11626.08|11626.08|0
1634824270000|2021-10-21 13:51:10|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|0
1634824280000|2021-10-21 13:51:20|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|0
1634824300000|2021-10-21 13:51:40|11627.2|11627.2|11630.4|11630.4|11630.4|11630.4|11627.2|11627.2|0
1634824320000|2021-10-21 13:52:00|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|0
1634824330000|2021-10-21 13:52:10|11629.2|11629.2|11629.92|11629.92|11629.92|11629.92|11629.2|11629.2|0
1634824350000|2021-10-21 13:52:30|11626.73|11626.73|11628.17|11628.17|11628.17|11628.17|11626.73|11626.73|0
1634824360000|2021-10-21 13:52:40|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|0
1634824370000|2021-10-21 13:52:50|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|0
1634824400000|2021-10-21 13:53:20|11631.83|11631.83|11633.43|11633.43|11633.43|11633.43|11631.83|11631.83|0
1634824510000|2021-10-21 13:55:10|11635.03|11635.03|11636.13|11636.13|11636.13|11636.13|11635.03|11635.03|0
1634824540000|2021-10-21 13:55:40|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|0
1634824550000|2021-10-21 13:55:50|11638.28|11638.28|11639|11639|11639|11639|11638.28|11638.28|0
1634824560000|2021-10-21 13:56:00|11639.73|11639.73|11642.93|11642.93|11642.93|11642.93|11639.73|11639.73|0
1634824610000|2021-10-21 13:56:50|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|0
1634824620000|2021-10-21 13:57:00|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|0
1634824700000|2021-10-21 13:58:20|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|0
1634824720000|2021-10-21 13:58:40|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|0
1634824740000|2021-10-21 13:59:00|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|0
1634824750000|2021-10-21 13:59:10|11645.4|11645.4|11646.35|11646.35|11646.35|11646.35|11645.4|11645.4|0
1634824760000|2021-10-21 13:59:20|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|0
1634824790000|2021-10-21 13:59:50|11645.47|11645.47|11646.19|11646.19|11646.19|11646.19|11645.47|11645.47|0
1634824820000|2021-10-21 14:00:20|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|0
1634824840000|2021-10-21 14:00:40|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|0
1634824860000|2021-10-21 14:01:00|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|0
1634824870000|2021-10-21 14:01:10|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|0
1634824890000|2021-10-21 14:01:30|11650.35|11650.35|11651.94|11651.94|11651.94|11651.94|11650.35|11650.35|0
1634824900000|2021-10-21 14:01:40|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|0
1634824910000|2021-10-21 14:01:50|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|0
1634824980000|2021-10-21 14:03:00|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|0
1634824990000|2021-10-21 14:03:10|11654.75|11654.75|11656.65|11656.65|11656.65|11656.65|11654.75|11654.75|0
1634825010000|2021-10-21 14:03:30|11655.06|11655.06|11654.58|11654.58|11655.06|11655.06|11654.58|11654.58|0
1634825040000|2021-10-21 14:04:00|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|0
1634825070000|2021-10-21 14:04:30|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1634825120000|2021-10-21 14:05:20|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|0
1634825140000|2021-10-21 14:05:40|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|0
1634825150000|2021-10-21 14:05:50|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1634825160000|2021-10-21 14:06:00|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|0
1634825170000|2021-10-21 14:06:10|11653.46|11653.46|11648.84|11648.84|11653.46|11653.46|11648.84|11648.84|0
1634825230000|2021-10-21 14:07:10|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|0
1634825280000|2021-10-21 14:08:00|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|0
1634825300000|2021-10-21 14:08:20|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|0
1634825320000|2021-10-21 14:08:40|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|0
1634825350000|2021-10-21 14:09:10|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|0
1634825360000|2021-10-21 14:09:20|11653.63|11653.63|11655.22|11655.22|11655.22|11655.22|11653.63|11653.63|0
1634825400000|2021-10-21 14:10:00|11653.63|11653.63|11653.15|11653.15|11653.63|11653.63|11653.15|11653.15|0
1634825410000|2021-10-21 14:10:10|11652.2|11652.2|11649.01|11649.01|11652.2|11652.2|11649.01|11649.01|0
1634825420000|2021-10-21 14:10:20|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|0
1634825430000|2021-10-21 14:10:30|11649.01|11649.01|11649.01|11649.01|11649.01|11649.01|11649.01|11649.01|0
1634825440000|2021-10-21 14:10:40|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|0
1634825470000|2021-10-21 14:11:10|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|0
1634825480000|2021-10-21 14:11:20|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|0
1634825490000|2021-10-21 14:11:30|11654.7|11654.7|11658.37|11658.37|11658.37|11658.37|11654.7|11654.7|0
1634825500000|2021-10-21 14:11:40|11652.61|11652.61|11653.33|11653.33|11653.33|11653.33|11652.61|11652.61|0
1634825510000|2021-10-21 14:11:50|11656.21|11656.21|11656.21|11656.21|11656.21|11656.21|11656.21|11656.21|0
1634825520000|2021-10-21 14:12:00|11657.8|11657.8|11659.4|11659.4|11659.4|11659.4|11657.8|11657.8|0
1634825540000|2021-10-21 14:12:20|11659.87|11659.87|11660.35|11660.35|11660.35|11660.35|11659.87|11659.87|0
1634825570000|2021-10-21 14:12:50|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|0
1634825580000|2021-10-21 14:13:00|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|0
1634825590000|2021-10-21 14:13:10|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|0
1634825600000|2021-10-21 14:13:20|11661.61|11661.61|11662.57|11662.57|11662.57|11662.57|11661.61|11661.61|0
1634825610000|2021-10-21 14:13:30|11663.04|11663.04|11664.64|11664.64|11664.64|11664.64|11663.04|11663.04|0
1634825630000|2021-10-21 14:13:50|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|0
1634825680000|2021-10-21 14:14:40|11666.85|11666.85|11667.96|11667.96|11667.96|11667.96|11666.85|11666.85|0
1634825700000|2021-10-21 14:15:00|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|0
1634825740000|2021-10-21 14:15:40|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1634825790000|2021-10-21 14:16:30|11670.28|11670.28|11670.87|11670.87|11670.87|11670.87|11670.28|11670.28|0
1634825800000|2021-10-21 14:16:40|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1634825820000|2021-10-21 14:17:00|11670.01|11670.01|11670.49|11670.49|11671.59|11671.59|11670.01|11670.01|0
1634825830000|2021-10-21 14:17:10|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1634825840000|2021-10-21 14:17:20|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|0
1634825850000|2021-10-21 14:17:30|11672.78|11672.78|11673.26|11673.26|11673.26|11673.26|11672.78|11672.78|0
1634825860000|2021-10-21 14:17:40|11673.74|11673.74|11678.29|11678.29|11678.29|11678.29|11673.74|11673.74|0
1634825880000|2021-10-21 14:18:00|11677.81|11677.81|11680.53|11680.53|11680.53|11680.53|11677.34|11677.34|0
1634825890000|2021-10-21 14:18:10|11682.12|11682.12|11682.84|11682.84|11682.84|11682.84|11682.12|11682.12|0
1634825900000|2021-10-21 14:18:20|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|0
1634825920000|2021-10-21 14:18:40|11684.51|11684.51|11685.39|11685.39|11686.11|11686.11|11684.51|11684.51|0
1634825970000|2021-10-21 14:19:30|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1634826000000|2021-10-21 14:20:00|11683|11683|11683|11683|11683|11683|11683|11683|0
1634826020000|2021-10-21 14:20:20|11684.59|11684.59|11685.07|11685.07|11685.07|11685.07|11684.59|11684.59|0
1634826050000|2021-10-21 14:20:50|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|0
1634826070000|2021-10-21 14:21:10|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1634826080000|2021-10-21 14:21:20|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1634826090000|2021-10-21 14:21:30|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|0
1634826100000|2021-10-21 14:21:40|11680.14|11680.14|11678.55|11678.55|11680.14|11680.14|11678.55|11678.55|0
1634826140000|2021-10-21 14:22:20|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|0
1634826170000|2021-10-21 14:22:50|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|0
1634826180000|2021-10-21 14:23:00|11676.96|11676.96|11676.96|11676.96|11676.96|11676.96|11676.96|11676.96|0
1634826200000|2021-10-21 14:23:20|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1634826240000|2021-10-21 14:24:00|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1634826260000|2021-10-21 14:24:20|11676.57|11676.57|11674.03|11674.03|11676.57|11676.57|11674.03|11674.03|0
1634826270000|2021-10-21 14:24:30|11671.95|11671.95|11670.36|11670.36|11671.95|11671.95|11670.36|11670.36|0
1634826280000|2021-10-21 14:24:40|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|0
1634826300000|2021-10-21 14:25:00|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|0
1634826330000|2021-10-21 14:25:30|11671|11671|11671|11671|11671|11671|11671|11671|0
1634826360000|2021-10-21 14:26:00|11669.41|11669.41|11670.6|11670.6|11670.6|11670.6|11669.41|11669.41|0
1634826390000|2021-10-21 14:26:30|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|0
1634826410000|2021-10-21 14:26:50|11671.73|11671.73|11671.73|11671.73|11671.73|11671.73|11671.73|11671.73|0
1634826420000|2021-10-21 14:27:00|11672.21|11672.21|11675.87|11675.87|11675.87|11675.87|11672.21|11672.21|0
1634826430000|2021-10-21 14:27:10|11674.28|11674.28|11674.28|11674.28|11674.28|11674.28|11674.28|11674.28|0
1634826490000|2021-10-21 14:28:10|11675|11675|11674.28|11674.28|11675|11675|11674.28|11674.28|0
1634826500000|2021-10-21 14:28:20|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1634826530000|2021-10-21 14:28:50|11669.49|11669.49|11670.23|11670.23|11670.23|11670.23|11669.49|11669.49|0
1634826540000|2021-10-21 14:29:00|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1634826550000|2021-10-21 14:29:10|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|0
1634826560000|2021-10-21 14:29:20|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1634826580000|2021-10-21 14:29:40|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|0
1634826620000|2021-10-21 14:30:20|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1634826630000|2021-10-21 14:30:30|11670.87|11670.87|11671.35|11671.35|11671.35|11671.35|11670.87|11670.87|0
1634826640000|2021-10-21 14:30:40|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1634826660000|2021-10-21 14:31:00|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1634826680000|2021-10-21 14:31:20|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|0
1634826700000|2021-10-21 14:31:40|11676.13|11676.13|11678.46|11678.46|11678.46|11678.46|11674.53|11674.53|0
1634826710000|2021-10-21 14:31:50|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1634826720000|2021-10-21 14:32:00|11680.52|11680.52|11678.92|11678.92|11680.52|11680.52|11678.92|11678.92|0
1634826770000|2021-10-21 14:32:50|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|0
1634826780000|2021-10-21 14:33:00|11674.6|11674.6|11673.09|11673.09|11674.6|11674.6|11671.49|11671.49|0
1634826790000|2021-10-21 14:33:10|11670.93|11670.93|11668.05|11668.05|11670.93|11670.93|11668.05|11668.05|0
1634826800000|2021-10-21 14:33:20|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1634826810000|2021-10-21 14:33:30|11667.18|11667.18|11666.46|11666.46|11667.18|11667.18|11665.74|11665.74|0
1634826830000|2021-10-21 14:33:50|11667.9|11667.9|11669.33|11669.33|11669.33|11669.33|11667.9|11667.9|0
1634826840000|2021-10-21 14:34:00|11668.86|11668.86|11668.14|11668.14|11668.86|11668.86|11668.14|11668.14|0
1634826860000|2021-10-21 14:34:20|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|0
1634826880000|2021-10-21 14:34:40|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|0
1634826890000|2021-10-21 14:34:50|11664.47|11664.47|11662.16|11662.16|11664.47|11664.47|11662.16|11662.16|0
1634826900000|2021-10-21 14:35:00|11660|11660|11660|11660|11660|11660|11660|11660|0
1634826910000|2021-10-21 14:35:10|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|0
1634826920000|2021-10-21 14:35:20|11659.43|11659.43|11659.65|11659.65|11659.65|11659.65|11658.21|11658.21|0
1634826940000|2021-10-21 14:35:40|11660.37|11660.37|11661.09|11661.09|11661.09|11661.09|11660.37|11660.37|0
1634826960000|2021-10-21 14:36:00|11662.53|11662.53|11665.89|11665.89|11665.89|11665.89|11662.53|11662.53|0
1634827020000|2021-10-21 14:37:00|11665.17|11665.17|11663.57|11663.57|11665.17|11665.17|11663.57|11663.57|0
1634827060000|2021-10-21 14:37:40|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|0
1634827070000|2021-10-21 14:37:50|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|0
1634827080000|2021-10-21 14:38:00|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|0
1634827090000|2021-10-21 14:38:10|11661.99|11661.99|11662.46|11662.46|11663.58|11663.58|11661.99|11661.99|0
1634827100000|2021-10-21 14:38:20|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|0
1634827130000|2021-10-21 14:38:50|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|0
1634827160000|2021-10-21 14:39:20|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|0
1634827180000|2021-10-21 14:39:40|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|0
1634827200000|2021-10-21 14:40:00|11666.22|11666.22|11666.22|11666.22|11666.22|11666.22|11666.22|11666.22|0
1634827210000|2021-10-21 14:40:10|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1634827220000|2021-10-21 14:40:20|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|0
1634827230000|2021-10-21 14:40:30|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1634827250000|2021-10-21 14:40:50|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|0
1634827270000|2021-10-21 14:41:10|11665.18|11665.18|11660.87|11660.87|11665.18|11665.18|11660.87|11660.87|0
1634827280000|2021-10-21 14:41:20|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|0
1634827290000|2021-10-21 14:41:30|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|0
1634827320000|2021-10-21 14:42:00|11664.87|11664.87|11664.87|11664.87|11664.87|11664.87|11664.87|11664.87|0
1634827340000|2021-10-21 14:42:20|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|0
1634827390000|2021-10-21 14:43:10|11663.67|11663.67|11664.62|11664.62|11664.62|11664.62|11663.67|11663.67|0
1634827400000|2021-10-21 14:43:20|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|0
1634827440000|2021-10-21 14:44:00|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|0
1634827460000|2021-10-21 14:44:20|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|11663.03|0
1634827500000|2021-10-21 14:45:00|11662.55|11662.55|11668.07|11668.07|11668.07|11668.07|11662.55|11662.55|0
1634827510000|2021-10-21 14:45:10|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|0
1634827520000|2021-10-21 14:45:20|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|0
1634827530000|2021-10-21 14:45:30|11669.02|11669.02|11667.43|11667.43|11669.02|11669.02|11667.43|11667.43|0
1634827570000|2021-10-21 14:46:10|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|0
1634827620000|2021-10-21 14:47:00|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|0
1634827630000|2021-10-21 14:47:10|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|0
1634827660000|2021-10-21 14:47:40|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|0
1634827670000|2021-10-21 14:47:50|11670.85|11670.85|11673.56|11673.56|11673.56|11673.56|11669.74|11669.74|0
1634827690000|2021-10-21 14:48:10|11674.66|11674.66|11678.47|11678.47|11678.47|11678.47|11674.66|11674.66|0
1634827700000|2021-10-21 14:48:20|11677.75|11677.75|11677.03|11677.03|11677.75|11677.75|11677.03|11677.03|0
1634827710000|2021-10-21 14:48:30|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1634827730000|2021-10-21 14:48:50|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|0
1634827740000|2021-10-21 14:49:00|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|0
1634827750000|2021-10-21 14:49:10|11680.47|11680.47|11680.95|11680.95|11680.95|11680.95|11680.47|11680.47|0
1634827760000|2021-10-21 14:49:20|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1634827770000|2021-10-21 14:49:30|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1634827780000|2021-10-21 14:49:40|11684|11684|11683.52|11683.52|11684|11684|11683.52|11683.52|0
1634827790000|2021-10-21 14:49:50|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|0
1634827810000|2021-10-21 14:50:10|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|0
1634827850000|2021-10-21 14:50:50|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|0
1634827860000|2021-10-21 14:51:00|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|0
1634827870000|2021-10-21 14:51:10|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|0
1634827910000|2021-10-21 14:51:50|11687.77|11687.77|11688.24|11688.24|11688.24|11688.24|11687.77|11687.77|0
1634827920000|2021-10-21 14:52:00|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|0
1634827930000|2021-10-21 14:52:10|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|0
1634827940000|2021-10-21 14:52:20|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1634827950000|2021-10-21 14:52:30|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|11690.43|0
1634827960000|2021-10-21 14:52:40|11689.71|11689.71|11688.99|11688.99|11690.43|11690.43|11688.99|11688.99|0
1634828010000|2021-10-21 14:53:30|11689.46|11689.46|11689.94|11689.94|11689.94|11689.94|11689.46|11689.46|0
1634828020000|2021-10-21 14:53:40|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|0
1634828030000|2021-10-21 14:53:50|11693.6|11693.6|11692.01|11692.01|11693.6|11693.6|11692.01|11692.01|0
1634828040000|2021-10-21 14:54:00|11690.9|11690.9|11690.9|11690.9|11690.9|11690.9|11690.9|11690.9|0
1634828050000|2021-10-21 14:54:10|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|0
1634828080000|2021-10-21 14:54:40|11692.02|11692.02|11688.83|11688.83|11692.02|11692.02|11688.83|11688.83|0
1634828090000|2021-10-21 14:54:50|11688.1|11688.1|11688.89|11688.89|11689.69|11689.69|11688.1|11688.1|0
1634828100000|2021-10-21 14:55:00|11689.69|11689.69|11691.68|11691.68|11691.68|11691.68|11689.69|11689.69|0
1634828120000|2021-10-21 14:55:20|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|0
1634828130000|2021-10-21 14:55:30|11691.86|11691.86|11686.1|11686.1|11691.86|11691.86|11686.1|11686.1|0
1634828150000|2021-10-21 14:55:50|11681.31|11681.31|11681.95|11681.95|11681.95|11681.95|11681.31|11681.31|0
1634828160000|2021-10-21 14:56:00|11681|11681|11681|11681|11681|11681|11681|11681|0
1634828180000|2021-10-21 14:56:20|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1634828190000|2021-10-21 14:56:30|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1634828210000|2021-10-21 14:56:50|11683.86|11683.86|11684.34|11684.34|11684.34|11684.34|11683.86|11683.86|0
1634828220000|2021-10-21 14:57:00|11684.81|11684.81|11685.29|11685.29|11685.29|11685.29|11684.81|11684.81|0
1634828230000|2021-10-21 14:57:10|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|0
1634828250000|2021-10-21 14:57:30|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1634828260000|2021-10-21 14:57:40|11688.97|11688.97|11689.92|11689.92|11689.92|11689.92|11688.97|11688.97|0
1634828300000|2021-10-21 14:58:20|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|0
1634828310000|2021-10-21 14:58:30|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1634828340000|2021-10-21 14:59:00|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|11692.39|0
1634828350000|2021-10-21 14:59:10|11691.75|11691.75|11691.03|11691.03|11691.75|11691.75|11691.03|11691.03|0
1634828360000|2021-10-21 14:59:20|11690.31|11690.31|11689.59|11689.59|11690.31|11690.31|11689.59|11689.59|0
1634828370000|2021-10-21 14:59:30|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|0
1634828380000|2021-10-21 14:59:40|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|0
1634828390000|2021-10-21 14:59:50|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|11689.9|0
1634828400000|2021-10-21 15:00:00|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|0
1634828430000|2021-10-21 15:00:30|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1634828440000|2021-10-21 15:00:40|11690.05|11690.05|11689.33|11689.33|11690.05|11690.05|11689.33|11689.33|0
1634828450000|2021-10-21 15:00:50|11686.79|11686.79|11686.79|11686.79|11686.79|11686.79|11686.79|11686.79|0
1634828460000|2021-10-21 15:01:00|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|0
1634828470000|2021-10-21 15:01:10|11688|11688|11689.19|11689.19|11689.19|11689.19|11688|11688|0
1634828480000|2021-10-21 15:01:20|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|0
1634828490000|2021-10-21 15:01:30|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|0
1634828540000|2021-10-21 15:02:20|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|0
1634828550000|2021-10-21 15:02:30|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1634828560000|2021-10-21 15:02:40|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|0
1634828570000|2021-10-21 15:02:50|11689.82|11689.82|11690.62|11690.62|11690.62|11690.62|11689.82|11689.82|0
1634828580000|2021-10-21 15:03:00|11691.42|11691.42|11693.43|11693.43|11693.43|11693.43|11691.1|11691.1|0
1634828620000|2021-10-21 15:03:40|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|0
1634828660000|2021-10-21 15:04:20|11693.36|11693.36|11691.77|11691.77|11693.36|11693.36|11691.77|11691.77|0
1634828670000|2021-10-21 15:04:30|11692.24|11692.24|11693.68|11693.68|11693.68|11693.68|11692.24|11692.24|0
1634828690000|2021-10-21 15:04:50|11692.09|11692.09|11692.56|11692.56|11692.56|11692.56|11692.09|11692.09|0
1634828710000|2021-10-21 15:05:10|11691.13|11691.13|11688.26|11688.26|11691.13|11691.13|11686.1|11686.1|0
1634828740000|2021-10-21 15:05:40|11689.36|11689.36|11688.41|11688.41|11689.36|11689.36|11688.41|11688.41|0
1634828780000|2021-10-21 15:06:20|11687.3|11687.3|11684.42|11684.42|11687.3|11687.3|11684.42|11684.42|0
1634828790000|2021-10-21 15:06:30|11686.58|11686.58|11685.86|11685.86|11686.58|11686.58|11685.86|11685.86|0
1634828810000|2021-10-21 15:06:50|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|0
1634828820000|2021-10-21 15:07:00|11684.42|11684.42|11682.35|11682.35|11684.42|11684.42|11682.35|11682.35|0
1634828830000|2021-10-21 15:07:10|11681.62|11681.62|11681.62|11681.62|11681.62|11681.62|11681.62|11681.62|0
1634828850000|2021-10-21 15:07:30|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|0
1634828880000|2021-10-21 15:08:00|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|0
1634828890000|2021-10-21 15:08:10|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11679.99|11679.99|0
1634828900000|2021-10-21 15:08:20|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|0
1634828910000|2021-10-21 15:08:30|11681.2|11681.2|11682.32|11682.32|11682.32|11682.32|11681.2|11681.2|0
1634828950000|2021-10-21 15:09:10|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|0
1634828970000|2021-10-21 15:09:30|11679.3|11679.3|11677.7|11677.7|11679.3|11679.3|11677.7|11677.7|0
1634829000000|2021-10-21 15:10:00|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1634829020000|2021-10-21 15:10:20|11677.7|11677.7|11679.3|11679.3|11679.3|11679.3|11677.7|11677.7|0
1634829040000|2021-10-21 15:10:40|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|0
1634829070000|2021-10-21 15:11:10|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|0
1634829080000|2021-10-21 15:11:20|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|0
1634829140000|2021-10-21 15:12:20|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|0
1634829180000|2021-10-21 15:13:00|11681.61|11681.61|11682.72|11682.72|11682.72|11682.72|11681.61|11681.61|0
1634829210000|2021-10-21 15:13:30|11681.61|11681.61|11683.68|11683.68|11683.68|11683.68|11681.61|11681.61|0
1634829220000|2021-10-21 15:13:40|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1634829230000|2021-10-21 15:13:50|11682.57|11682.57|11681.14|11681.14|11682.57|11682.57|11681.14|11681.14|0
1634829290000|2021-10-21 15:14:50|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|0
1634829300000|2021-10-21 15:15:00|11682.82|11682.82|11683.78|11683.78|11684.42|11684.42|11682.82|11682.82|0
1634829310000|2021-10-21 15:15:10|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|0
1634829340000|2021-10-21 15:15:40|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1634829350000|2021-10-21 15:15:50|11684.99|11684.99|11683.41|11683.41|11685.62|11685.62|11683.41|11683.41|0
1634829360000|2021-10-21 15:16:00|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1634829380000|2021-10-21 15:16:20|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|0
1634829410000|2021-10-21 15:16:50|11682.69|11682.69|11683.16|11683.16|11683.16|11683.16|11682.69|11682.69|0
1634829430000|2021-10-21 15:17:10|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1634829450000|2021-10-21 15:17:30|11681.26|11681.26|11681.98|11681.98|11681.98|11681.98|11681.26|11681.26|0
1634829470000|2021-10-21 15:17:50|11680.38|11680.38|11679.27|11679.27|11680.38|11680.38|11679.27|11679.27|0
1634829480000|2021-10-21 15:18:00|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1634829490000|2021-10-21 15:18:10|11681.98|11681.98|11682.7|11682.7|11683.82|11683.82|11681.98|11681.98|0
1634829500000|2021-10-21 15:18:20|11682.22|11682.22|11680.63|11680.63|11682.22|11682.22|11680.63|11680.63|0
1634829550000|2021-10-21 15:19:10|11680.15|11680.15|11678.41|11678.41|11680.63|11680.63|11678.41|11678.41|0
1634829580000|2021-10-21 15:19:40|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|0
1634829600000|2021-10-21 15:20:00|11679.27|11679.27|11677.84|11677.84|11679.27|11679.27|11677.84|11677.84|0
1634829610000|2021-10-21 15:20:10|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|0
1634829640000|2021-10-21 15:20:40|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1634829650000|2021-10-21 15:20:50|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|0
1634829670000|2021-10-21 15:21:10|11676.47|11676.47|11677.19|11677.19|11677.19|11677.19|11676.47|11676.47|0
1634829680000|2021-10-21 15:21:20|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1634829710000|2021-10-21 15:21:50|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|0
1634829720000|2021-10-21 15:22:00|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|0
1634829730000|2021-10-21 15:22:10|11678.82|11678.82|11675.75|11675.75|11678.82|11678.82|11675.75|11675.75|0
1634829750000|2021-10-21 15:22:30|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|0
1634829760000|2021-10-21 15:22:40|11676|11676|11674.4|11674.4|11676|11676|11674.4|11674.4|0
1634829770000|2021-10-21 15:22:50|11675|11675|11674.4|11674.4|11675|11675|11674.4|11674.4|0
1634829780000|2021-10-21 15:23:00|11677.59|11677.59|11679.03|11679.03|11679.03|11679.03|11677.59|11677.59|0
1634829800000|2021-10-21 15:23:20|11677.44|11677.44|11678.55|11678.55|11678.55|11678.55|11677.44|11677.44|0
1634829810000|2021-10-21 15:23:30|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|0
1634829820000|2021-10-21 15:23:40|11680.02|11680.02|11678.59|11678.59|11680.02|11680.02|11678.59|11678.59|0
1634829830000|2021-10-21 15:23:50|11677.86|11677.86|11678.58|11678.58|11678.58|11678.58|11677.86|11677.86|0
1634829870000|2021-10-21 15:24:30|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|0
1634829910000|2021-10-21 15:25:10|11679.53|11679.53|11681.13|11681.13|11681.13|11681.13|11679.53|11679.53|0
1634829920000|2021-10-21 15:25:20|11679.53|11679.53|11680.64|11680.64|11680.64|11680.64|11679.53|11679.53|0
1634829940000|2021-10-21 15:25:40|11679.53|11679.53|11678.42|11678.42|11679.53|11679.53|11677.69|11677.69|0
1634829950000|2021-10-21 15:25:50|11679.54|11679.54|11678.43|11678.43|11679.54|11679.54|11678.43|11678.43|0
1634829960000|2021-10-21 15:26:00|11677.71|11677.71|11678.82|11678.82|11678.82|11678.82|11677.71|11677.71|0
1634829990000|2021-10-21 15:26:30|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|0
1634830010000|2021-10-21 15:26:50|11676.75|11676.75|11678.35|11678.35|11678.35|11678.35|11676.75|11676.75|0
1634830020000|2021-10-21 15:27:00|11676.75|11676.75|11676.27|11676.27|11676.75|11676.75|11676.27|11676.27|0
1634830030000|2021-10-21 15:27:10|11675.17|11675.17|11674.9|11674.9|11675.54|11675.54|11674.42|11674.42|0
1634830050000|2021-10-21 15:27:30|11674.42|11674.42|11672.21|11672.21|11674.42|11674.42|11672.21|11672.21|0
1634830060000|2021-10-21 15:27:40|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|0
1634830070000|2021-10-21 15:27:50|11672.69|11672.69|11669.5|11669.5|11672.69|11672.69|11669.5|11669.5|0
1634830080000|2021-10-21 15:28:00|11671.1|11671.1|11670.62|11670.62|11671.1|11671.1|11670.62|11670.62|0
1634830090000|2021-10-21 15:28:10|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1634830110000|2021-10-21 15:28:30|11667.91|11667.91|11669.51|11669.51|11669.51|11669.51|11667.91|11667.91|0
1634830120000|2021-10-21 15:28:40|11667.91|11667.91|11668.39|11668.39|11668.39|11668.39|11667.91|11667.91|0
1634830130000|2021-10-21 15:28:50|11670.6|11670.6|11674.11|11674.11|11674.11|11674.11|11670.6|11670.6|0
1634830140000|2021-10-21 15:29:00|11672.51|11672.51|11673.15|11673.15|11673.15|11673.15|11672.51|11672.51|0
1634830150000|2021-10-21 15:29:10|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|0
1634830160000|2021-10-21 15:29:20|11671.56|11671.56|11673.16|11673.16|11674.75|11674.75|11671.56|11671.56|0
1634830170000|2021-10-21 15:29:30|11675.23|11675.23|11671.31|11671.31|11675.23|11675.23|11671.31|11671.31|0
1634830180000|2021-10-21 15:29:40|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|0
1634830190000|2021-10-21 15:29:50|11674.97|11674.97|11674.28|11674.28|11675.57|11675.57|11671.62|11671.62|0
1634886900000|2021-10-22 07:15:00|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1634886930000|2021-10-22 07:15:30|11657.12|11657.12|11664.12|11664.12|11664.12|11664.12|11657.12|11657.12|0
1634886940000|2021-10-22 07:15:40|11662.68|11662.68|11664.12|11664.12|11664.12|11664.12|11662.68|11662.68|0
1634886950000|2021-10-22 07:15:50|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|0
1634886970000|2021-10-22 07:16:10|11659.81|11659.81|11661.4|11661.4|11661.4|11661.4|11659.81|11659.81|0
1634886980000|2021-10-22 07:16:20|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|0
1634887010000|2021-10-22 07:16:50|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|0
1634887020000|2021-10-22 07:17:00|11666.76|11666.76|11665.32|11665.32|11666.76|11666.76|11665.32|11665.32|0
1634887030000|2021-10-22 07:17:10|11666.04|11666.04|11664.6|11664.6|11666.04|11666.04|11664.6|11664.6|0
1634887050000|2021-10-22 07:17:30|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|0
1634887060000|2021-10-22 07:17:40|11671.19|11671.19|11676.77|11676.77|11677.88|11677.88|11671.19|11671.19|0
1634887070000|2021-10-22 07:17:50|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|0
1634887080000|2021-10-22 07:18:00|11673.27|11673.27|11672.8|11672.8|11673.27|11673.27|11672.8|11672.8|0
1634887130000|2021-10-22 07:18:50|11677.59|11677.59|11679.02|11679.02|11679.02|11679.02|11677.59|11677.59|0
1634887160000|2021-10-22 07:19:20|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|0
1634887180000|2021-10-22 07:19:40|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|0
1634887260000|2021-10-22 07:21:00|11679.76|11679.76|11676.57|11676.57|11679.76|11679.76|11676.57|11676.57|0
1634887270000|2021-10-22 07:21:10|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|0
1634887290000|2021-10-22 07:21:30|11678.47|11678.47|11677.84|11677.84|11678.47|11678.47|11677.36|11677.36|0
1634887300000|2021-10-22 07:21:40|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|0
1634887350000|2021-10-22 07:22:30|11674.48|11674.48|11674.48|11674.48|11674.48|11674.48|11674.48|11674.48|0
1634887360000|2021-10-22 07:22:40|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1634887380000|2021-10-22 07:23:00|11671.44|11671.44|11664.46|11664.46|11671.44|11671.44|11663.87|11663.87|0
1634887390000|2021-10-22 07:23:10|11663.74|11663.74|11662.27|11662.27|11663.74|11663.74|11662.27|11662.27|0
1634887400000|2021-10-22 07:23:20|11660.68|11660.68|11664.59|11664.59|11664.59|11664.59|11660.68|11660.68|0
1634887420000|2021-10-22 07:23:40|11663.87|11663.87|11671.41|11671.41|11671.41|11671.41|11663.87|11663.87|0
1634887430000|2021-10-22 07:23:50|11672.15|11672.15|11680.75|11680.75|11680.75|11680.75|11672.15|11672.15|0
1634887450000|2021-10-22 07:24:10|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|0
1634887460000|2021-10-22 07:24:20|11681.21|11681.21|11685.99|11685.99|11685.99|11685.99|11681.21|11681.21|0
1634887480000|2021-10-22 07:24:40|11688.2|11688.2|11690.41|11690.41|11690.41|11690.41|11688.2|11688.2|0
1634887530000|2021-10-22 07:25:30|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|0
1634887540000|2021-10-22 07:25:40|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1634887550000|2021-10-22 07:25:50|11689.3|11689.3|11692.49|11692.49|11692.49|11692.49|11689.3|11689.3|0
1634887560000|2021-10-22 07:26:00|11691.77|11691.77|11690.35|11690.35|11691.77|11691.77|11690.35|11690.35|0
1634887590000|2021-10-22 07:26:30|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|0
1634887630000|2021-10-22 07:27:10|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|0
1634887660000|2021-10-22 07:27:40|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|0
1634887670000|2021-10-22 07:27:50|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|0
1634887710000|2021-10-22 07:28:30|11685.42|11685.42|11686.48|11686.48|11687.58|11687.58|11685.42|11685.42|0
1634887720000|2021-10-22 07:28:40|11687.58|11687.58|11697.16|11697.16|11697.16|11697.16|11687.58|11687.58|0
1634887730000|2021-10-22 07:28:50|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|0
1634887750000|2021-10-22 07:29:10|11698.21|11698.21|11698.21|11698.21|11698.21|11698.21|11698.21|11698.21|0
1634887760000|2021-10-22 07:29:20|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|0
1634887790000|2021-10-22 07:29:50|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|0
1634887800000|2021-10-22 07:30:00|11703.39|11703.39|11706.08|11706.08|11706.08|11706.08|11703.39|11703.39|0
1634887830000|2021-10-22 07:30:30|11708.24|11708.24|11708.24|11708.24|11708.24|11708.24|11708.24|11708.24|0
1634887840000|2021-10-22 07:30:40|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|0
1634887870000|2021-10-22 07:31:10|11708.5|11708.5|11709.61|11709.61|11709.61|11709.61|11708.5|11708.5|0
1634887900000|2021-10-22 07:31:40|11709.13|11709.13|11706.25|11706.25|11709.13|11709.13|11706.25|11706.25|0
1634887910000|2021-10-22 07:31:50|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|0
1634887920000|2021-10-22 07:32:00|11699.87|11699.87|11698.44|11698.44|11699.87|11699.87|11698.44|11698.44|0
1634887960000|2021-10-22 07:32:40|11697|11697|11695.41|11695.41|11697|11697|11695.41|11695.41|0
1634888000000|2021-10-22 07:33:20|11694.46|11694.46|11692.27|11692.27|11694.46|11694.46|11692.27|11692.27|0
1634888020000|2021-10-22 07:33:40|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|0
1634888030000|2021-10-22 07:33:50|11694.35|11694.35|11690.43|11690.43|11694.35|11694.35|11690.43|11690.43|0
1634888040000|2021-10-22 07:34:00|11689.48|11689.48|11684.94|11684.94|11689.48|11689.48|11684.94|11684.94|0
1634888050000|2021-10-22 07:34:10|11684.22|11684.22|11683.5|11683.5|11684.22|11684.22|11683.5|11683.5|0
1634888070000|2021-10-22 07:34:30|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|0
1634888080000|2021-10-22 07:34:40|11685.59|11685.59|11685.59|11685.59|11685.59|11685.59|11685.59|11685.59|0
1634888120000|2021-10-22 07:35:20|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|0
1634888140000|2021-10-22 07:35:40|11686.08|11686.08|11686.46|11686.46|11687.18|11687.18|11686.08|11686.08|0
1634888200000|2021-10-22 07:36:40|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|0
1634888210000|2021-10-22 07:36:50|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|0
1634888220000|2021-10-22 07:37:00|11685.26|11685.26|11688.69|11688.69|11688.69|11688.69|11685.26|11685.26|0
1634888230000|2021-10-22 07:37:10|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|0
1634888240000|2021-10-22 07:37:20|11690.91|11690.91|11694.1|11694.1|11694.1|11694.1|11690.91|11690.91|0
1634888280000|2021-10-22 07:38:00|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|0
1634888290000|2021-10-22 07:38:10|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|0
1634888320000|2021-10-22 07:38:40|11695.57|11695.57|11706.94|11706.94|11706.94|11706.94|11695.57|11695.57|0
1634888340000|2021-10-22 07:39:00|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|0
1634888370000|2021-10-22 07:39:30|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|0
1634888390000|2021-10-22 07:39:50|11704.24|11704.24|11703.13|11703.13|11704.24|11704.24|11703.13|11703.13|0
1634888420000|2021-10-22 07:40:20|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1634888440000|2021-10-22 07:40:40|11703.78|11703.78|11700.98|11700.98|11703.78|11703.78|11699.55|11699.55|0
1634888480000|2021-10-22 07:41:20|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|0
1634888490000|2021-10-22 07:41:30|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|0
1634888540000|2021-10-22 07:42:20|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|11698.47|0
1634888560000|2021-10-22 07:42:40|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|0
1634888590000|2021-10-22 07:43:10|11698.47|11698.47|11697.04|11697.04|11698.47|11698.47|11697.04|11697.04|0
1634888610000|2021-10-22 07:43:30|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|0
1634888620000|2021-10-22 07:43:40|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|0
1634888640000|2021-10-22 07:44:00|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|0
1634888700000|2021-10-22 07:45:00|11694.6|11694.6|11695.7|11695.7|11695.7|11695.7|11694.12|11694.12|0
1634888710000|2021-10-22 07:45:10|11694.26|11694.26|11693.55|11693.55|11694.26|11694.26|11693.55|11693.55|0
1634888740000|2021-10-22 07:45:40|11692.83|11692.83|11693.56|11693.56|11693.56|11693.56|11692.83|11692.83|0
1634888750000|2021-10-22 07:45:50|11692.12|11692.12|11690.52|11690.52|11692.12|11692.12|11690.52|11690.52|0
1634888760000|2021-10-22 07:46:00|11691|11691|11692.6|11692.6|11692.6|11692.6|11691|11691|0
1634888770000|2021-10-22 07:46:10|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|0
1634888780000|2021-10-22 07:46:20|11692.85|11692.85|11694.45|11694.45|11694.45|11694.45|11692.85|11692.85|0
1634888790000|2021-10-22 07:46:30|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|0
1634888810000|2021-10-22 07:46:50|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|0
1634888820000|2021-10-22 07:47:00|11695|11695|11695.56|11695.56|11695.56|11695.56|11695|11695|0
1634888830000|2021-10-22 07:47:10|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|0
1634888850000|2021-10-22 07:47:30|11691.41|11691.41|11691.41|11691.41|11691.41|11691.41|11691.41|11691.41|0
1634888880000|2021-10-22 07:48:00|11690.46|11690.46|11690.94|11690.94|11690.94|11690.94|11690.46|11690.46|0
1634888910000|2021-10-22 07:48:30|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1634888930000|2021-10-22 07:48:50|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|0
1634888940000|2021-10-22 07:49:00|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|0
1634888950000|2021-10-22 07:49:10|11698.44|11698.44|11700.34|11700.34|11700.34|11700.34|11698.44|11698.44|0
1634889020000|2021-10-22 07:50:20|11700.82|11700.82|11700.82|11700.82|11701.55|11701.55|11700.82|11700.82|0
1634889040000|2021-10-22 07:50:40|11699.86|11699.86|11699.13|11699.13|11699.86|11699.86|11699.13|11699.13|0
1634889060000|2021-10-22 07:51:00|11698.41|11698.41|11700.01|11700.01|11700.01|11700.01|11698.41|11698.41|0
1634889070000|2021-10-22 07:51:10|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|0
1634889090000|2021-10-22 07:51:30|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|0
1634889110000|2021-10-22 07:51:50|11705.65|11705.65|11706.13|11706.13|11706.13|11706.13|11705.65|11705.65|0
1634889140000|2021-10-22 07:52:20|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|0
1634889160000|2021-10-22 07:52:40|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|0
1634889170000|2021-10-22 07:52:50|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1634889190000|2021-10-22 07:53:10|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|0
1634889200000|2021-10-22 07:53:20|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1634889210000|2021-10-22 07:53:30|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1634889250000|2021-10-22 07:54:10|11711|11711|11709.41|11709.41|11711|11711|11709.41|11709.41|0
1634889260000|2021-10-22 07:54:20|11708.69|11708.69|11708.69|11708.69|11708.69|11708.69|11708.69|11708.69|0
1634889280000|2021-10-22 07:54:40|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|0
1634889290000|2021-10-22 07:54:50|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|0
1634889300000|2021-10-22 07:55:00|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|0
1634889310000|2021-10-22 07:55:10|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|0
1634889340000|2021-10-22 07:55:40|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|0
1634889460000|2021-10-22 07:57:40|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|0
1634889500000|2021-10-22 07:58:20|11699.83|11699.83|11699.83|11699.83|11699.83|11699.83|11699.83|11699.83|0
1634889520000|2021-10-22 07:58:40|11703.02|11703.02|11701.43|11701.43|11703.02|11703.02|11701.43|11701.43|0
1634889560000|2021-10-22 07:59:20|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1634889590000|2021-10-22 07:59:50|11701.69|11701.69|11701.37|11701.37|11703.28|11703.28|11701.37|11701.37|0
1634889610000|2021-10-22 08:00:10|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|11699.78|0
1634889620000|2021-10-22 08:00:20|11701.05|11701.05|11702.64|11702.64|11702.64|11702.64|11701.05|11701.05|0
1634889630000|2021-10-22 08:00:30|11704.24|11704.24|11706.14|11706.14|11706.14|11706.14|11704.24|11704.24|0
1634889700000|2021-10-22 08:01:40|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|0
1634889720000|2021-10-22 08:02:00|11704.46|11704.46|11704.46|11704.46|11704.46|11704.46|11704.46|11704.46|0
1634889730000|2021-10-22 08:02:10|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|0
1634889740000|2021-10-22 08:02:20|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|0
1634889750000|2021-10-22 08:02:30|11701.67|11701.67|11700.08|11700.08|11701.67|11701.67|11700.08|11700.08|0
1634889760000|2021-10-22 08:02:40|11699.35|11699.35|11700.94|11700.94|11700.94|11700.94|11699.35|11699.35|0
1634889800000|2021-10-22 08:03:20|11702.54|11702.54|11703.49|11703.49|11703.49|11703.49|11702.54|11702.54|0
1634889810000|2021-10-22 08:03:30|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|0
1634889880000|2021-10-22 08:04:40|11704.69|11704.69|11705.42|11705.42|11705.42|11705.42|11704.69|11704.69|0
1634889890000|2021-10-22 08:04:50|11706.14|11706.14|11706.14|11706.14|11706.14|11706.14|11706.14|11706.14|0
1634889900000|2021-10-22 08:05:00|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|0
1634889910000|2021-10-22 08:05:10|11706.14|11706.14|11704.55|11704.55|11706.14|11706.14|11704.55|11704.55|0
1634889950000|2021-10-22 08:05:50|11702.95|11702.95|11701.52|11701.52|11702.95|11702.95|11701.52|11701.52|0
1634889980000|2021-10-22 08:06:20|11702.47|11702.47|11703.43|11703.43|11703.43|11703.43|11702.47|11702.47|0
1634890020000|2021-10-22 08:07:00|11701.83|11701.83|11698.49|11698.49|11701.83|11701.83|11698.49|11698.49|0
1634890030000|2021-10-22 08:07:10|11697.77|11697.77|11698.98|11698.98|11698.98|11698.98|11697.77|11697.77|0
1634890040000|2021-10-22 08:07:20|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1634890060000|2021-10-22 08:07:40|11699.6|11699.6|11701.19|11701.19|11701.19|11701.19|11699.6|11699.6|0
1634890120000|2021-10-22 08:08:40|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1634890130000|2021-10-22 08:08:50|11701.44|11701.44|11699.84|11699.84|11701.44|11701.44|11699.84|11699.84|0
1634890200000|2021-10-22 08:10:00|11696.65|11696.65|11694.1|11694.1|11696.65|11696.65|11694.1|11694.1|0
1634890230000|2021-10-22 08:10:30|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|0
1634890240000|2021-10-22 08:10:40|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|0
1634890330000|2021-10-22 08:12:10|11694.26|11694.26|11693.78|11693.78|11694.26|11694.26|11693.78|11693.78|0
1634890350000|2021-10-22 08:12:30|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|0
1634890370000|2021-10-22 08:12:50|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|0
1634890400000|2021-10-22 08:13:20|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|0
1634890440000|2021-10-22 08:14:00|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|11697.71|0
1634890450000|2021-10-22 08:14:10|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|0
1634890460000|2021-10-22 08:14:20|11708.52|11708.52|11708.88|11708.88|11708.88|11708.88|11707.41|11707.41|0
1634890500000|2021-10-22 08:15:00|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|0
1634890520000|2021-10-22 08:15:20|11713.81|11713.81|11712.86|11712.86|11713.81|11713.81|11712.86|11712.86|0
1634890530000|2021-10-22 08:15:30|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|0
1634890540000|2021-10-22 08:15:40|11715.56|11715.56|11717|11717|11717|11717|11715.56|11715.56|0
1634890580000|2021-10-22 08:16:20|11718.9|11718.9|11719.85|11719.85|11720.81|11720.81|11718.9|11718.9|0
1634890590000|2021-10-22 08:16:30|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1634890610000|2021-10-22 08:16:50|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|0
1634890630000|2021-10-22 08:17:10|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|0
1634890640000|2021-10-22 08:17:20|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|11719.5|0
1634890680000|2021-10-22 08:18:00|11721.09|11721.09|11719.02|11719.02|11721.09|11721.09|11719.02|11719.02|0
1634890710000|2021-10-22 08:18:30|11720.62|11720.62|11721.34|11721.34|11721.34|11721.34|11720.62|11720.62|0
1634890810000|2021-10-22 08:20:10|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|11724.53|0
1634890840000|2021-10-22 08:20:40|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1634890910000|2021-10-22 08:21:50|11723.41|11723.41|11724|11724|11724|11724|11723.41|11723.41|0
1634890930000|2021-10-22 08:22:10|11724.48|11724.48|11727.43|11727.43|11727.43|11727.43|11724.48|11724.48|0
1634890990000|2021-10-22 08:23:10|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1634891000000|2021-10-22 08:23:20|11729.1|11729.1|11730.05|11730.05|11730.05|11730.05|11729.1|11729.1|0
1634891060000|2021-10-22 08:24:20|11733.24|11733.24|11734.84|11734.84|11734.84|11734.84|11733.24|11733.24|0
1634891090000|2021-10-22 08:24:50|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|0
1634891120000|2021-10-22 08:25:20|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|0
1634891150000|2021-10-22 08:25:50|11736.68|11736.68|11737.63|11737.63|11737.63|11737.63|11736.68|11736.68|0
1634891190000|2021-10-22 08:26:30|11736.2|11736.2|11738.52|11738.52|11738.52|11738.52|11736.2|11736.2|0
1634891310000|2021-10-22 08:28:30|11738.04|11738.04|11738.04|11738.04|11738.04|11738.04|11738.04|11738.04|0
1634891340000|2021-10-22 08:29:00|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|0
1634891350000|2021-10-22 08:29:10|11738.04|11738.04|11736.45|11736.45|11738.04|11738.04|11736.45|11736.45|0
1634891360000|2021-10-22 08:29:20|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|0
1634891420000|2021-10-22 08:30:20|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|0
1634891440000|2021-10-22 08:30:40|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|0
1634891470000|2021-10-22 08:31:10|11733.97|11733.97|11731.81|11731.81|11733.97|11733.97|11731.81|11731.81|0
1634891510000|2021-10-22 08:31:50|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|0
1634891520000|2021-10-22 08:32:00|11727.67|11727.67|11727.67|11727.67|11727.67|11727.67|11727.67|11727.67|0
1634891540000|2021-10-22 08:32:20|11728.4|11728.4|11728.4|11728.4|11728.4|11728.4|11728.4|11728.4|0
1634891590000|2021-10-22 08:33:10|11727.93|11727.93|11727.45|11727.45|11727.93|11727.93|11727.45|11727.45|0
1634891600000|2021-10-22 08:33:20|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|0
1634891650000|2021-10-22 08:34:10|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|0
1634891660000|2021-10-22 08:34:20|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|0
1634891720000|2021-10-22 08:35:20|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|0
1634891730000|2021-10-22 08:35:30|11725.78|11725.78|11726.51|11726.51|11726.51|11726.51|11725.78|11725.78|0
1634891780000|2021-10-22 08:36:20|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|0
1634891790000|2021-10-22 08:36:30|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|0
1634891830000|2021-10-22 08:37:10|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|0
1634891870000|2021-10-22 08:37:50|11729.23|11729.23|11729.23|11729.23|11729.23|11729.23|11729.23|11729.23|0
1634891880000|2021-10-22 08:38:00|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|0
1634892130000|2021-10-22 08:42:10|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|0
1634892160000|2021-10-22 08:42:40|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|0
1634892170000|2021-10-22 08:42:50|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|0
1634892200000|2021-10-22 08:43:20|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|0
1634892220000|2021-10-22 08:43:40|11734.64|11734.64|11734.01|11734.01|11734.64|11734.64|11734.01|11734.01|0
1634892270000|2021-10-22 08:44:30|11732.9|11732.9|11732.9|11732.9|11732.9|11732.9|11732.9|11732.9|0
1634892300000|2021-10-22 08:45:00|11733.37|11733.37|11734.58|11734.58|11734.58|11734.58|11733.37|11733.37|0
1634892310000|2021-10-22 08:45:10|11734.11|11734.11|11734.11|11734.11|11734.11|11734.11|11734.11|11734.11|0
1634892320000|2021-10-22 08:45:20|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|0
1634892370000|2021-10-22 08:46:10|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|0
1634892420000|2021-10-22 08:47:00|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|0
1634892450000|2021-10-22 08:47:30|11734.59|11734.59|11738.89|11738.89|11738.89|11738.89|11734.59|11734.59|0
1634892470000|2021-10-22 08:47:50|11738.42|11738.42|11736.82|11736.82|11738.42|11738.42|11736.82|11736.82|0
1634892500000|2021-10-22 08:48:20|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|11737.3|0
1634892510000|2021-10-22 08:48:30|11736.58|11736.58|11738.17|11738.17|11738.17|11738.17|11736.58|11736.58|0
1634892570000|2021-10-22 08:49:30|11738.65|11738.65|11740.25|11740.25|11740.25|11740.25|11738.65|11738.65|0
1634892660000|2021-10-22 08:51:00|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|0
1634892670000|2021-10-22 08:51:10|11742.56|11742.56|11742.56|11742.56|11742.56|11742.56|11742.56|11742.56|0
1634892710000|2021-10-22 08:51:50|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|0
1634892740000|2021-10-22 08:52:20|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|0
1634892750000|2021-10-22 08:52:30|11740.65|11740.65|11740.65|11740.65|11740.65|11740.65|11740.65|11740.65|0
1634892760000|2021-10-22 08:52:40|11740.17|11740.17|11738.57|11738.57|11740.17|11740.17|11738.57|11738.57|0
1634892770000|2021-10-22 08:52:50|11736.98|11736.98|11735.38|11735.38|11736.98|11736.98|11735.38|11735.38|0
1634892780000|2021-10-22 08:53:00|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|0
1634892800000|2021-10-22 08:53:20|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|11732.36|0
1634892830000|2021-10-22 08:53:50|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|0
1634892850000|2021-10-22 08:54:10|11730.29|11730.29|11729.34|11729.34|11730.29|11730.29|11729.34|11729.34|0
1634892880000|2021-10-22 08:54:40|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1634892900000|2021-10-22 08:55:00|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1634892960000|2021-10-22 08:56:00|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|0
1634892970000|2021-10-22 08:56:10|11724.15|11724.15|11717.3|11717.3|11724.15|11724.15|11717.3|11717.3|0
1634892980000|2021-10-22 08:56:20|11718.4|11718.4|11720.72|11720.72|11720.72|11720.72|11718.4|11718.4|0
1634893010000|2021-10-22 08:56:50|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1634893030000|2021-10-22 08:57:10|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|0
1634893120000|2021-10-22 08:58:40|11720.81|11720.81|11719.7|11719.7|11720.81|11720.81|11719.7|11719.7|0
1634893130000|2021-10-22 08:58:50|11722.89|11722.89|11721.78|11721.78|11722.89|11722.89|11721.78|11721.78|0
1634893200000|2021-10-22 09:00:00|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|0
1634893280000|2021-10-22 09:01:20|11724.49|11724.49|11722.64|11722.64|11724.49|11724.49|11722.64|11722.64|0
1634893290000|2021-10-22 09:01:30|11721.05|11721.05|11722|11722|11722|11722|11721.05|11721.05|0
1634893320000|2021-10-22 09:02:00|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|0
1634893330000|2021-10-22 09:02:10|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|0
1634893370000|2021-10-22 09:02:50|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|0
1634893440000|2021-10-22 09:04:00|11722.64|11722.64|11723.12|11723.12|11723.12|11723.12|11722.64|11722.64|0
1634893470000|2021-10-22 09:04:30|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|0
1634893520000|2021-10-22 09:05:20|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|0
1634893620000|2021-10-22 09:07:00|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|0
1634893640000|2021-10-22 09:07:20|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|0
1634893680000|2021-10-22 09:08:00|11723.59|11723.59|11726.92|11726.92|11726.92|11726.92|11723.59|11723.59|0
1634893690000|2021-10-22 09:08:10|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|0
1634893720000|2021-10-22 09:08:40|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|0
1634893760000|2021-10-22 09:09:20|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|0
1634893830000|2021-10-22 09:10:30|11726.69|11726.69|11726.14|11726.14|11726.69|11726.69|11726.14|11726.14|0
1634893840000|2021-10-22 09:10:40|11726.86|11726.86|11729.01|11729.01|11729.01|11729.01|11726.86|11726.86|0
1634893880000|2021-10-22 09:11:20|11727.42|11727.42|11726.47|11726.47|11727.42|11727.42|11726.47|11726.47|0
1634893890000|2021-10-22 09:11:30|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|0
1634893900000|2021-10-22 09:11:40|11728.78|11728.78|11728.31|11728.31|11728.78|11728.78|11728.31|11728.31|0
1634893920000|2021-10-22 09:12:00|11729.75|11729.75|11732.94|11732.94|11732.94|11732.94|11729.75|11729.75|0
1634893940000|2021-10-22 09:12:20|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|0
1634893960000|2021-10-22 09:12:40|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|0
1634893980000|2021-10-22 09:13:00|11731.72|11731.72|11731.16|11731.16|11731.72|11731.72|11731.16|11731.16|0
1634893990000|2021-10-22 09:13:10|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|0
1634894000000|2021-10-22 09:13:20|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|0
1634894070000|2021-10-22 09:14:30|11730.22|11730.22|11731.66|11731.66|11731.66|11731.66|11730.22|11730.22|0
1634894080000|2021-10-22 09:14:40|11732.14|11732.14|11734.04|11734.04|11734.04|11734.04|11732.14|11732.14|0
1634894100000|2021-10-22 09:15:00|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1634894120000|2021-10-22 09:15:20|11733.09|11733.09|11734.04|11734.04|11734.04|11734.04|11733.09|11733.09|0
1634894180000|2021-10-22 09:16:20|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|0
1634894220000|2021-10-22 09:17:00|11732.6|11732.6|11728.46|11728.46|11732.6|11732.6|11728.46|11728.46|0
1634894270000|2021-10-22 09:17:50|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|0
1634894300000|2021-10-22 09:18:20|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|0
1634894340000|2021-10-22 09:19:00|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|0
1634894410000|2021-10-22 09:20:10|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|0
1634894430000|2021-10-22 09:20:30|11724.7|11724.7|11724.93|11724.93|11725.65|11725.65|11724.7|11724.7|0
1634894490000|2021-10-22 09:21:30|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|11724.21|0
1634894500000|2021-10-22 09:21:40|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|0
1634894560000|2021-10-22 09:22:40|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|0
1634894580000|2021-10-22 09:23:00|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1634894590000|2021-10-22 09:23:10|11721.66|11721.66|11718.97|11718.97|11721.66|11721.66|11718.97|11718.97|0
1634894600000|2021-10-22 09:23:20|11718.24|11718.24|11714.9|11714.9|11718.24|11718.24|11714.9|11714.9|0
1634894630000|2021-10-22 09:23:50|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|0
1634894650000|2021-10-22 09:24:10|11715.52|11715.52|11714.41|11714.41|11715.52|11715.52|11714.41|11714.41|0
1634894660000|2021-10-22 09:24:20|11712.81|11712.81|11711.22|11711.22|11712.81|11712.81|11711.22|11711.22|0
1634894670000|2021-10-22 09:24:30|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|0
1634894730000|2021-10-22 09:25:30|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|0
1634894770000|2021-10-22 09:26:10|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1634894790000|2021-10-22 09:26:30|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1634894830000|2021-10-22 09:27:10|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1634894850000|2021-10-22 09:27:30|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|0
1634894880000|2021-10-22 09:28:00|11707.47|11707.47|11707|11707|11707.47|11707.47|11707|11707|0
1634894930000|2021-10-22 09:28:50|11703.81|11703.81|11700.78|11700.78|11703.81|11703.81|11700.78|11700.78|0
1634894940000|2021-10-22 09:29:00|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|0
1634894960000|2021-10-22 09:29:20|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|0
1634895000000|2021-10-22 09:30:00|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|0
1634895010000|2021-10-22 09:30:10|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|0
1634895050000|2021-10-22 09:30:50|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1634895090000|2021-10-22 09:31:30|11695.3|11695.3|11694.7|11694.7|11695.3|11695.3|11694.7|11694.7|0
1634895140000|2021-10-22 09:32:20|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1634895150000|2021-10-22 09:32:30|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1634895180000|2021-10-22 09:33:00|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|0
1634895230000|2021-10-22 09:33:50|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1634895240000|2021-10-22 09:34:00|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|0
1634895260000|2021-10-22 09:34:20|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|0
1634895270000|2021-10-22 09:34:30|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1634895360000|2021-10-22 09:36:00|11698.28|11698.28|11698.28|11698.28|11699.39|11699.39|11698.28|11698.28|0
1634895450000|2021-10-22 09:37:30|11697.55|11697.55|11699.14|11699.14|11699.14|11699.14|11697.55|11697.55|0
1634895470000|2021-10-22 09:37:50|11702.81|11702.81|11704.39|11704.39|11704.39|11704.39|11702.81|11702.81|0
1634895480000|2021-10-22 09:38:00|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|0
1634895500000|2021-10-22 09:38:20|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|0
1634895550000|2021-10-22 09:39:10|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1634895580000|2021-10-22 09:39:40|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1634895660000|2021-10-22 09:41:00|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|0
1634895690000|2021-10-22 09:41:30|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1634895750000|2021-10-22 09:42:30|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|11704.02|0
1634895760000|2021-10-22 09:42:40|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|11705.62|0
1634895830000|2021-10-22 09:43:50|11706.57|11706.57|11706.57|11706.57|11706.57|11706.57|11706.57|11706.57|0
1634895900000|2021-10-22 09:45:00|11707.16|11707.16|11707.16|11707.16|11707.16|11707.16|11707.16|11707.16|0
1634895910000|2021-10-22 09:45:10|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|0
1634895920000|2021-10-22 09:45:20|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|0
1634895980000|2021-10-22 09:46:20|11707.74|11707.74|11708.37|11708.37|11708.85|11708.85|11707.74|11707.74|0
1634895990000|2021-10-22 09:46:30|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|0
1634896020000|2021-10-22 09:47:00|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|0
1634896130000|2021-10-22 09:48:50|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|0
1634896140000|2021-10-22 09:49:00|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|0
1634896160000|2021-10-22 09:49:20|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|0
1634896170000|2021-10-22 09:49:30|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|11708.63|11708.63|0
1634896180000|2021-10-22 09:49:40|11708.63|11708.63|11709.74|11709.74|11709.74|11709.74|11708.63|11708.63|0
1634896220000|2021-10-22 09:50:20|11713.4|11713.4|11714.83|11714.83|11714.83|11714.83|11713.4|11713.4|0
1634896240000|2021-10-22 09:50:40|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1634896290000|2021-10-22 09:51:30|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|0
1634896320000|2021-10-22 09:52:00|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1634896330000|2021-10-22 09:52:10|11714.46|11714.46|11715.57|11715.57|11715.57|11715.57|11714.46|11714.46|0
1634896340000|2021-10-22 09:52:20|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1634896370000|2021-10-22 09:52:50|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|0
1634896380000|2021-10-22 09:53:00|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1634896390000|2021-10-22 09:53:10|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1634896440000|2021-10-22 09:54:00|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1634896450000|2021-10-22 09:54:10|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1634896460000|2021-10-22 09:54:20|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|0
1634896670000|2021-10-22 09:57:50|11718.28|11718.28|11718.28|11718.28|11718.28|11718.28|11718.28|11718.28|0
1634896760000|2021-10-22 09:59:20|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|0
1634896770000|2021-10-22 09:59:30|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|0
1634896780000|2021-10-22 09:59:40|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|0
1634896810000|2021-10-22 10:00:10|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|0
1634896830000|2021-10-22 10:00:30|11721|11721|11721|11721|11721|11721|11721|11721|0
1634896840000|2021-10-22 10:00:40|11719.4|11719.4|11718.45|11718.45|11719.4|11719.4|11718.45|11718.45|0
1634896890000|2021-10-22 10:01:30|11716.85|11716.85|11716.13|11716.13|11716.85|11716.85|11716.13|11716.13|0
1634896900000|2021-10-22 10:01:40|11715.41|11715.41|11714.31|11714.31|11715.41|11715.41|11714.31|11714.31|0
1634896930000|2021-10-22 10:02:10|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|0
1634896940000|2021-10-22 10:02:20|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|0
1634896950000|2021-10-22 10:02:30|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|0
1634896960000|2021-10-22 10:02:40|11708.56|11708.56|11709.04|11709.04|11709.04|11709.04|11708.56|11708.56|0
1634896970000|2021-10-22 10:02:50|11706.49|11706.49|11707.6|11707.6|11707.6|11707.6|11706.49|11706.49|0
1634897020000|2021-10-22 10:03:40|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|0
1634897070000|2021-10-22 10:04:30|11705.54|11705.54|11705.54|11705.54|11705.54|11705.54|11705.54|11705.54|0
1634897080000|2021-10-22 10:04:40|11703.94|11703.94|11702.99|11702.99|11703.94|11703.94|11702.99|11702.99|0
1634897090000|2021-10-22 10:04:50|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|0
1634897110000|2021-10-22 10:05:10|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1634897120000|2021-10-22 10:05:20|11702.53|11702.53|11703|11703|11703|11703|11702.53|11702.53|0
1634897140000|2021-10-22 10:05:40|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|0
1634897160000|2021-10-22 10:06:00|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|0
1634897230000|2021-10-22 10:07:10|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|0
1634897240000|2021-10-22 10:07:20|11700.6|11700.6|11699.16|11699.16|11700.6|11700.6|11699.16|11699.16|0
1634897250000|2021-10-22 10:07:30|11698.05|11698.05|11696.21|11696.21|11698.05|11698.05|11696.21|11696.21|0
1634897270000|2021-10-22 10:07:50|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|0
1634897300000|2021-10-22 10:08:20|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|0
1634897340000|2021-10-22 10:09:00|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|11697.31|0
1634897360000|2021-10-22 10:09:20|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|0
1634897370000|2021-10-22 10:09:30|11696.19|11696.19|11697.79|11697.79|11697.79|11697.79|11696.19|11696.19|0
1634897450000|2021-10-22 10:10:50|11697.07|11697.07|11697.79|11697.79|11697.79|11697.79|11697.07|11697.07|0
1634897460000|2021-10-22 10:11:00|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|0
1634897480000|2021-10-22 10:11:20|11695.63|11695.63|11694.91|11694.91|11695.63|11695.63|11694.91|11694.91|0
1634897500000|2021-10-22 10:11:40|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|0
1634897520000|2021-10-22 10:12:00|11694.91|11694.91|11694.19|11694.19|11694.91|11694.91|11694.19|11694.19|0
1634897550000|2021-10-22 10:12:30|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1634897560000|2021-10-22 10:12:40|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|0
1634897600000|2021-10-22 10:13:20|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|0
1634897640000|2021-10-22 10:14:00|11694.34|11694.34|11695.81|11695.81|11695.81|11695.81|11694.34|11694.34|0
1634897690000|2021-10-22 10:14:50|11696.92|11696.92|11695.81|11695.81|11696.92|11696.92|11695.81|11695.81|0
1634897700000|2021-10-22 10:15:00|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1634897710000|2021-10-22 10:15:10|11699.62|11699.62|11698.14|11698.14|11699.62|11699.62|11698.14|11698.14|0
1634897730000|2021-10-22 10:15:30|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|0
1634897760000|2021-10-22 10:16:00|11699.88|11699.88|11698.77|11698.77|11699.88|11699.88|11698.77|11698.77|0
1634897830000|2021-10-22 10:17:10|11701.32|11701.32|11701.55|11701.55|11702.27|11702.27|11701.32|11701.32|0
1634897880000|2021-10-22 10:18:00|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|0
1634897890000|2021-10-22 10:18:10|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|0
1634897910000|2021-10-22 10:18:30|11703.7|11703.7|11703.7|11703.7|11703.7|11703.7|11703.7|11703.7|0
1634897920000|2021-10-22 10:18:40|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|0
1634897930000|2021-10-22 10:18:50|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|0
1634898000000|2021-10-22 10:20:00|11704.34|11704.34|11704.82|11704.82|11704.82|11704.82|11704.34|11704.34|0
1634898070000|2021-10-22 10:21:10|11703.38|11703.38|11701.79|11701.79|11703.38|11703.38|11701.79|11701.79|0
1634898130000|2021-10-22 10:22:10|11700.68|11700.68|11699.84|11699.84|11700.68|11700.68|11699.25|11699.25|0
1634898140000|2021-10-22 10:22:20|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1634898160000|2021-10-22 10:22:40|11698.1|11698.1|11697.62|11697.62|11698.1|11698.1|11697.62|11697.62|0
1634898170000|2021-10-22 10:22:50|11698.73|11698.73|11700.32|11700.32|11700.32|11700.32|11698.73|11698.73|0
1634898180000|2021-10-22 10:23:00|11701.27|11701.27|11707.31|11707.31|11707.31|11707.31|11701.27|11701.27|0
1634898190000|2021-10-22 10:23:10|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|0
1634898200000|2021-10-22 10:23:20|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|0
1634898240000|2021-10-22 10:24:00|11705.74|11705.74|11706.54|11706.54|11706.54|11706.54|11705.27|11705.27|0
1634898250000|2021-10-22 10:24:10|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1634898260000|2021-10-22 10:24:20|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|0
1634898270000|2021-10-22 10:24:30|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|0
1634898300000|2021-10-22 10:25:00|11708.2|11708.2|11706.6|11706.6|11708.2|11708.2|11706.6|11706.6|0
1634898450000|2021-10-22 10:27:30|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|0
1634898480000|2021-10-22 10:28:00|11710.41|11710.41|11710.89|11710.89|11710.89|11710.89|11710.41|11710.41|0
1634898510000|2021-10-22 10:28:30|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|0
1634898610000|2021-10-22 10:30:10|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|0
1634898670000|2021-10-22 10:31:10|11712|11712|11712|11712|11712|11712|11712|11712|0
1634898690000|2021-10-22 10:31:30|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|0
1634898700000|2021-10-22 10:31:40|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|0
1634898790000|2021-10-22 10:33:10|11709.92|11709.92|11712.16|11712.16|11712.16|11712.16|11709.92|11709.92|0
1634898800000|2021-10-22 10:33:20|11714.4|11714.4|11713.29|11713.29|11714.4|11714.4|11713.29|11713.29|0
1634898900000|2021-10-22 10:35:00|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|0
1634898940000|2021-10-22 10:35:40|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|0
1634899020000|2021-10-22 10:37:00|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|0
1634899030000|2021-10-22 10:37:10|11713.29|11713.29|11712.57|11712.57|11713.29|11713.29|11712.57|11712.57|0
1634899080000|2021-10-22 10:38:00|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|0
1634899140000|2021-10-22 10:39:00|11709.67|11709.67|11709.38|11709.38|11709.67|11709.67|11709.38|11709.38|0
1634899240000|2021-10-22 10:40:40|11708.43|11708.43|11708.43|11708.43|11708.43|11708.43|11708.43|11708.43|0
1634899250000|2021-10-22 10:40:50|11708.91|11708.91|11709.48|11709.48|11709.48|11709.48|11708.91|11708.91|0
1634899440000|2021-10-22 10:44:00|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|0
1634899600000|2021-10-22 10:46:40|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|0
1634899610000|2021-10-22 10:46:50|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|0
1634899630000|2021-10-22 10:47:10|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|0
1634899670000|2021-10-22 10:47:50|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|0
1634899800000|2021-10-22 10:50:00|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|0
1634899880000|2021-10-22 10:51:20|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|0
1634899910000|2021-10-22 10:51:50|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|0
1634899930000|2021-10-22 10:52:10|11709.18|11709.18|11709.66|11709.66|11709.66|11709.66|11709.18|11709.18|0
1634900070000|2021-10-22 10:54:30|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|0
1634900100000|2021-10-22 10:55:00|11708.34|11708.34|11708.34|11708.34|11708.34|11708.34|11708.34|11708.34|0
1634900170000|2021-10-22 10:56:10|11709.94|11709.94|11711.53|11711.53|11711.53|11711.53|11709.94|11709.94|0
1634900190000|2021-10-22 10:56:30|11709.94|11709.94|11708.35|11708.35|11709.94|11709.94|11708.35|11708.35|0
1634900210000|2021-10-22 10:56:50|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|0
1634900340000|2021-10-22 10:59:00|11707.4|11707.4|11709|11709|11709|11709|11707.4|11707.4|0
1634900360000|2021-10-22 10:59:20|11710.59|11710.59|11711.19|11711.19|11711.19|11711.19|11710.59|11710.59|0
1634900400000|2021-10-22 11:00:00|11712.14|11712.14|11717.86|11717.86|11717.86|11717.86|11712.14|11712.14|0
1634900500000|2021-10-22 11:01:40|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|0
1634900510000|2021-10-22 11:01:50|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|0
1634900550000|2021-10-22 11:02:30|11722.97|11722.97|11722.5|11722.5|11722.97|11722.97|11722.5|11722.5|0
1634900620000|2021-10-22 11:03:40|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|0
1634900630000|2021-10-22 11:03:50|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|11719.79|0
1634900650000|2021-10-22 11:04:10|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|0
1634900660000|2021-10-22 11:04:20|11716.77|11716.77|11718.36|11718.36|11718.36|11718.36|11716.04|11716.04|0
1634900680000|2021-10-22 11:04:40|11717.64|11717.64|11716.05|11716.05|11717.64|11717.64|11716.05|11716.05|0
1634900700000|2021-10-22 11:05:00|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1634900730000|2021-10-22 11:05:30|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|0
1634900740000|2021-10-22 11:05:40|11715.82|11715.82|11717.98|11717.98|11717.98|11717.98|11715.82|11715.82|0
1634900760000|2021-10-22 11:06:00|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|11716.38|0
1634900780000|2021-10-22 11:06:20|11716.86|11716.86|11715.74|11715.74|11716.86|11716.86|11715.74|11715.74|0
1634900810000|2021-10-22 11:06:50|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|0
1634900820000|2021-10-22 11:07:00|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|0
1634900850000|2021-10-22 11:07:30|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|11717.21|0
1634900930000|2021-10-22 11:08:50|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|0
1634900970000|2021-10-22 11:09:30|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1634901100000|2021-10-22 11:11:40|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1634901300000|2021-10-22 11:15:00|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|0
1634901390000|2021-10-22 11:16:30|11716.86|11716.86|11716.14|11716.14|11716.86|11716.86|11716.14|11716.14|0
1634901410000|2021-10-22 11:16:50|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1634901440000|2021-10-22 11:17:20|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|0
1634901480000|2021-10-22 11:18:00|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|0
1634901490000|2021-10-22 11:18:10|11711.91|11711.91|11711.43|11711.43|11711.91|11711.91|11711.43|11711.43|0
1634901520000|2021-10-22 11:18:40|11711.91|11711.91|11711.43|11711.43|11711.91|11711.91|11711.43|11711.43|0
1634901550000|2021-10-22 11:19:10|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|0
1634901600000|2021-10-22 11:20:00|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|0
1634901620000|2021-10-22 11:20:20|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|0
1634901650000|2021-10-22 11:20:50|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|0
1634901670000|2021-10-22 11:21:10|11717.03|11717.03|11717.51|11717.51|11717.51|11717.51|11717.03|11717.03|0
1634901680000|2021-10-22 11:21:20|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|0
1634901830000|2021-10-22 11:23:50|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|0
1634901840000|2021-10-22 11:24:00|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|0
1634901850000|2021-10-22 11:24:10|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|0
1634901930000|2021-10-22 11:25:30|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|0
1634901970000|2021-10-22 11:26:10|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|0
1634901980000|2021-10-22 11:26:20|11716.83|11716.83|11718.43|11718.43|11718.43|11718.43|11716.83|11716.83|0
1634902020000|2021-10-22 11:27:00|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1634902120000|2021-10-22 11:28:40|11719.55|11719.55|11719.07|11719.07|11719.55|11719.55|11719.07|11719.07|0
1634902180000|2021-10-22 11:29:40|11715.88|11715.88|11711.11|11711.11|11715.88|11715.88|11711.11|11711.11|0
1634902190000|2021-10-22 11:29:50|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|0
1634902200000|2021-10-22 11:30:00|11709.65|11709.65|11708.37|11708.37|11710.6|11710.6|11708.37|11708.37|0
1634902250000|2021-10-22 11:30:50|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|0
1634902290000|2021-10-22 11:31:30|11709.01|11709.01|11710.61|11710.61|11710.61|11710.61|11709.01|11709.01|0
1634902320000|2021-10-22 11:32:00|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|0
1634902380000|2021-10-22 11:33:00|11713.15|11713.15|11713.87|11713.87|11713.87|11713.87|11713.15|11713.15|0
1634902390000|2021-10-22 11:33:10|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|0
1634902400000|2021-10-22 11:33:20|11716.42|11716.42|11719.61|11719.61|11719.61|11719.61|11716.42|11716.42|0
1634902440000|2021-10-22 11:34:00|11718.5|11718.5|11719.61|11719.61|11719.61|11719.61|11718.5|11718.5|0
1634902450000|2021-10-22 11:34:10|11718.02|11718.02|11718.02|11718.02|11718.02|11718.02|11718.02|11718.02|0
1634902460000|2021-10-22 11:34:20|11714.83|11714.83|11716.42|11716.42|11716.42|11716.42|11714.83|11714.83|0
1634902580000|2021-10-22 11:36:20|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|11717.53|0
1634902590000|2021-10-22 11:36:30|11715.93|11715.93|11715.93|11715.93|11715.93|11715.93|11715.93|11715.93|0
1634902600000|2021-10-22 11:36:40|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|0
1634902610000|2021-10-22 11:36:50|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|0
1634902620000|2021-10-22 11:37:00|11712.59|11712.59|11710.37|11710.37|11712.59|11712.59|11710.37|11710.37|0
1634902630000|2021-10-22 11:37:10|11709.9|11709.9|11710.62|11710.62|11710.62|11710.62|11709.9|11709.9|0
1634902650000|2021-10-22 11:37:30|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|0
1634902660000|2021-10-22 11:37:40|11712.86|11712.86|11712.86|11712.86|11712.86|11712.86|11712.86|11712.86|0
1634902700000|2021-10-22 11:38:20|11713.81|11713.81|11716.66|11716.66|11716.66|11716.66|11713.81|11713.81|0
1634902710000|2021-10-22 11:38:30|11717.38|11717.38|11717.38|11717.38|11717.38|11717.38|11717.38|11717.38|0
1634902740000|2021-10-22 11:39:00|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|0
1634902800000|2021-10-22 11:40:00|11718|11718|11717.28|11717.28|11718|11718|11717.28|11717.28|0
1634902840000|2021-10-22 11:40:40|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|0
1634903100000|2021-10-22 11:45:00|11718.09|11718.09|11717.61|11717.61|11718.09|11718.09|11717.61|11717.61|0
1634903130000|2021-10-22 11:45:30|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1634903140000|2021-10-22 11:45:40|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1634903150000|2021-10-22 11:45:50|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1634903230000|2021-10-22 11:47:10|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|0
1634903410000|2021-10-22 11:50:10|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|0
1634903430000|2021-10-22 11:50:30|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|11712.4|0
1634903470000|2021-10-22 11:51:10|11710.18|11710.18|11710.18|11710.18|11711.29|11711.29|11710.18|11710.18|0
1634903560000|2021-10-22 11:52:40|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|0
1634903800000|2021-10-22 11:56:40|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|0
1634903840000|2021-10-22 11:57:20|11707.87|11707.87|11710.18|11710.18|11710.18|11710.18|11707.87|11707.87|0
1634903850000|2021-10-22 11:57:30|11710.9|11710.9|11714.88|11714.88|11714.88|11714.88|11710.9|11710.9|0
1634903860000|2021-10-22 11:57:40|11715.61|11715.61|11714.88|11714.88|11715.61|11715.61|11714.88|11714.88|0
1634903880000|2021-10-22 11:58:00|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|0
1634903910000|2021-10-22 11:58:30|11716.32|11716.32|11716.32|11716.32|11716.32|11716.32|11716.32|11716.32|0
1634903920000|2021-10-22 11:58:40|11713.44|11713.44|11712.96|11712.96|11714.16|11714.16|11712.96|11712.96|0
1634903990000|2021-10-22 11:59:50|11714.56|11714.56|11716.15|11716.15|11716.15|11716.15|11714.56|11714.56|0
1634904000000|2021-10-22 12:00:00|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|0
1634904040000|2021-10-22 12:00:40|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|0
1634904050000|2021-10-22 12:00:50|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|0
1634904060000|2021-10-22 12:01:00|11716.65|11716.65|11716.65|11716.65|11716.65|11716.65|11716.65|11716.65|0
1634904160000|2021-10-22 12:02:40|11717.39|11717.39|11719.93|11719.93|11719.93|11719.93|11717.39|11717.39|0
1634904240000|2021-10-22 12:04:00|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|0
1634904270000|2021-10-22 12:04:30|11722.26|11722.26|11720.67|11720.67|11722.26|11722.26|11720.67|11720.67|0
1634904330000|2021-10-22 12:05:30|11721.14|11721.14|11721.14|11721.14|11721.14|11721.14|11721.14|11721.14|0
1634904370000|2021-10-22 12:06:10|11720.19|11720.19|11720.19|11720.19|11720.19|11720.19|11720.19|11720.19|0
1634904400000|2021-10-22 12:06:40|11720.83|11720.83|11720.83|11720.83|11720.83|11720.83|11720.83|11720.83|0
1634904420000|2021-10-22 12:07:00|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|11720.11|0
1634904460000|2021-10-22 12:07:40|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|11719.38|0
1634904480000|2021-10-22 12:08:00|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|0
1634904500000|2021-10-22 12:08:20|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|0
1634904510000|2021-10-22 12:08:30|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|0
1634904540000|2021-10-22 12:09:00|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|0
1634904550000|2021-10-22 12:09:10|11720.6|11720.6|11721.32|11721.32|11721.32|11721.32|11720.6|11720.6|0
1634904600000|2021-10-22 12:10:00|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|0
1634904620000|2021-10-22 12:10:20|11724.02|11724.02|11724.75|11724.75|11724.75|11724.75|11724.02|11724.02|0
1634904680000|2021-10-22 12:11:20|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|0
1634904690000|2021-10-22 12:11:30|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|0
1634904730000|2021-10-22 12:12:10|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|11724.24|0
1634904800000|2021-10-22 12:13:20|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|0
1634904830000|2021-10-22 12:13:50|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|0
1634904850000|2021-10-22 12:14:10|11723.52|11723.52|11724.96|11724.96|11724.96|11724.96|11723.52|11723.52|0
1634904890000|2021-10-22 12:14:50|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|0
1634904930000|2021-10-22 12:15:30|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|0
1634905070000|2021-10-22 12:17:50|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|0
1634905120000|2021-10-22 12:18:40|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|0
1634905140000|2021-10-22 12:19:00|11720.47|11720.47|11723.35|11723.35|11723.35|11723.35|11720.47|11720.47|0
1634905150000|2021-10-22 12:19:10|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|0
1634905190000|2021-10-22 12:19:50|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|0
1634905380000|2021-10-22 12:23:00|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1634905390000|2021-10-22 12:23:10|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|0
1634905420000|2021-10-22 12:23:40|11726.86|11726.86|11724.8|11724.8|11726.86|11726.86|11724.8|11724.8|0
1634905430000|2021-10-22 12:23:50|11721.69|11721.69|11720.74|11720.74|11722.8|11722.8|11720.74|11720.74|0
1634905440000|2021-10-22 12:24:00|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|0
1634905450000|2021-10-22 12:24:10|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|0
1634905460000|2021-10-22 12:24:20|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1634905560000|2021-10-22 12:26:00|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|0
1634905580000|2021-10-22 12:26:20|11725.4|11725.4|11725.4|11725.4|11725.4|11725.4|11725.4|11725.4|0
1634905680000|2021-10-22 12:28:00|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|0
1634905740000|2021-10-22 12:29:00|11725.14|11725.14|11725.63|11725.63|11725.63|11725.63|11724.03|11724.03|0
1634905770000|2021-10-22 12:29:30|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|0
1634905780000|2021-10-22 12:29:40|11723.41|11723.41|11724.52|11724.52|11724.52|11724.52|11723.41|11723.41|0
1634905820000|2021-10-22 12:30:20|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1634905840000|2021-10-22 12:30:40|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1634905900000|2021-10-22 12:31:40|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1634905990000|2021-10-22 12:33:10|11722.45|11722.45|11720.38|11720.38|11722.45|11722.45|11720.38|11720.38|0
1634906010000|2021-10-22 12:33:30|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1634906020000|2021-10-22 12:33:40|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|0
1634906030000|2021-10-22 12:33:50|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|0
1634906040000|2021-10-22 12:34:00|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|0
1634906060000|2021-10-22 12:34:20|11718.31|11718.31|11717.58|11717.58|11718.31|11718.31|11717.58|11717.58|0
1634906080000|2021-10-22 12:34:40|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|0
1634906100000|2021-10-22 12:35:00|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|0
1634906110000|2021-10-22 12:35:10|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|0
1634906120000|2021-10-22 12:35:20|11714.15|11714.15|11713.67|11713.67|11714.15|11714.15|11713.67|11713.67|0
1634906200000|2021-10-22 12:36:40|11714.31|11714.31|11714.95|11714.95|11714.95|11714.95|11714.31|11714.31|0
1634906210000|2021-10-22 12:36:50|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|0
1634906310000|2021-10-22 12:38:30|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1634906340000|2021-10-22 12:39:00|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1634906360000|2021-10-22 12:39:20|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1634906370000|2021-10-22 12:39:30|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|11715.67|0
1634906380000|2021-10-22 12:39:40|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|0
1634906400000|2021-10-22 12:40:00|11717.49|11717.49|11716.54|11716.54|11717.49|11717.49|11716.54|11716.54|0
1634906470000|2021-10-22 12:41:10|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|0
1634906510000|2021-10-22 12:41:50|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|0
1634906520000|2021-10-22 12:42:00|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|0
1634906590000|2021-10-22 12:43:10|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|0
1634906600000|2021-10-22 12:43:20|11713.27|11713.27|11713.27|11713.27|11713.27|11713.27|11713.27|11713.27|0
1634906650000|2021-10-22 12:44:10|11712.79|11712.79|11712.32|11712.32|11712.79|11712.79|11712.32|11712.32|0
1634906660000|2021-10-22 12:44:20|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|0
1634906710000|2021-10-22 12:45:10|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|0
1634906750000|2021-10-22 12:45:50|11710.72|11710.72|11710.72|11710.72|11710.72|11710.72|11710.72|11710.72|0
1634906780000|2021-10-22 12:46:20|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1634906880000|2021-10-22 12:48:00|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|0
1634906890000|2021-10-22 12:48:10|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|0
1634906910000|2021-10-22 12:48:30|11712.65|11712.65|11712.65|11712.65|11712.65|11712.65|11712.65|11712.65|0
1634906920000|2021-10-22 12:48:40|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|0
1634906930000|2021-10-22 12:48:50|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|0
1634907020000|2021-10-22 12:50:20|11710.58|11710.58|11711.06|11711.06|11711.06|11711.06|11710.58|11710.58|0
1634907060000|2021-10-22 12:51:00|11709.46|11709.46|11709.46|11709.46|11709.46|11709.46|11709.46|11709.46|0
1634907140000|2021-10-22 12:52:20|11707.87|11707.87|11707.87|11707.87|11707.87|11707.87|11707.87|11707.87|0
1634907230000|2021-10-22 12:53:50|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|0
1634907280000|2021-10-22 12:54:40|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|0
1634907290000|2021-10-22 12:54:50|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|0
1634907300000|2021-10-22 12:55:00|11705.32|11705.32|11703.4|11703.4|11705.32|11705.32|11703.4|11703.4|0
1634907310000|2021-10-22 12:55:10|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|11702.45|0
1634907320000|2021-10-22 12:55:20|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|0
1634907360000|2021-10-22 12:56:00|11696.55|11696.55|11693.23|11693.23|11696.55|11696.55|11691.14|11691.14|0
1634907400000|2021-10-22 12:56:40|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|0
1634907420000|2021-10-22 12:57:00|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|0
1634907430000|2021-10-22 12:57:10|11693.12|11693.12|11692.39|11692.39|11693.12|11693.12|11692.39|11692.39|0
1634907440000|2021-10-22 12:57:20|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1634907480000|2021-10-22 12:58:00|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|0
1634907520000|2021-10-22 12:58:40|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|0
1634907600000|2021-10-22 13:00:00|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|0
1634907610000|2021-10-22 13:00:10|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|0
1634907680000|2021-10-22 13:01:20|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|0
1634907700000|2021-10-22 13:01:40|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|0
1634907780000|2021-10-22 13:03:00|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|11693.76|0
1634907850000|2021-10-22 13:04:10|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|0
1634907880000|2021-10-22 13:04:40|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|0
1634907900000|2021-10-22 13:05:00|11697.33|11697.33|11698.93|11698.93|11698.93|11698.93|11697.33|11697.33|0
1634907920000|2021-10-22 13:05:20|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|0
1634907970000|2021-10-22 13:06:10|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|0
1634908140000|2021-10-22 13:09:00|11699.15|11699.15|11701.37|11701.37|11701.37|11701.37|11699.15|11699.15|0
1634908310000|2021-10-22 13:11:50|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|0
1634908320000|2021-10-22 13:12:00|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1634908340000|2021-10-22 13:12:20|11702.09|11702.09|11703.99|11703.99|11703.99|11703.99|11702.09|11702.09|0
1634908370000|2021-10-22 13:12:50|11703.51|11703.51|11703.51|11703.51|11703.51|11703.51|11703.51|11703.51|0
1634908380000|2021-10-22 13:13:00|11702.79|11702.79|11701.6|11701.6|11702.79|11702.79|11701.6|11701.6|0
1634908460000|2021-10-22 13:14:20|11700|11700|11700|11700|11700|11700|11700|11700|0
1634908480000|2021-10-22 13:14:40|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|0
1634908510000|2021-10-22 13:15:10|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|11695.69|0
1634908550000|2021-10-22 13:15:50|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|0
1634908560000|2021-10-22 13:16:00|11696.21|11696.21|11695.65|11695.65|11696.21|11696.21|11695.65|11695.65|0
1634908570000|2021-10-22 13:16:10|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|0
1634908580000|2021-10-22 13:16:20|11695.65|11695.65|11695.83|11695.83|11696.94|11696.94|11695.65|11695.65|0
1634908590000|2021-10-22 13:16:30|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|0
1634908610000|2021-10-22 13:16:50|11693.5|11693.5|11692.87|11692.87|11693.5|11693.5|11692.87|11692.87|0
1634908620000|2021-10-22 13:17:00|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|11691.27|0
1634908640000|2021-10-22 13:17:20|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|0
1634908720000|2021-10-22 13:18:40|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|0
1634908740000|2021-10-22 13:19:00|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|0
1634908760000|2021-10-22 13:19:20|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|0
1634908770000|2021-10-22 13:19:30|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|0
1634908840000|2021-10-22 13:20:40|11684.34|11684.34|11683.86|11683.86|11684.34|11684.34|11683.86|11683.86|0
1634908890000|2021-10-22 13:21:30|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|0
1634908910000|2021-10-22 13:21:50|11682.74|11682.74|11681.78|11681.78|11683.22|11683.22|11681.78|11681.78|0
1634908920000|2021-10-22 13:22:00|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|0
1634908930000|2021-10-22 13:22:10|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|0
1634908940000|2021-10-22 13:22:20|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|0
1634908950000|2021-10-22 13:22:30|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|0
1634908960000|2021-10-22 13:22:40|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|11678.5|0
1634908970000|2021-10-22 13:22:50|11678.02|11678.02|11678.5|11678.5|11678.5|11678.5|11678.02|11678.02|0
1634909020000|2021-10-22 13:23:40|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|0
1634909050000|2021-10-22 13:24:10|11678.5|11678.5|11676.9|11676.9|11678.5|11678.5|11676.9|11676.9|0
1634909080000|2021-10-22 13:24:40|11675.31|11675.31|11675.31|11675.31|11675.31|11675.31|11675.31|11675.31|0
1634909170000|2021-10-22 13:26:10|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|0
1634909200000|2021-10-22 13:26:40|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|0
1634909240000|2021-10-22 13:27:20|11676.89|11676.89|11678.48|11678.48|11678.48|11678.48|11676.89|11676.89|0
1634909310000|2021-10-22 13:28:30|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|0
1634909340000|2021-10-22 13:29:00|11673.7|11673.7|11673.7|11673.7|11673.7|11673.7|11673.7|11673.7|0
1634909400000|2021-10-22 13:30:00|11672.1|11672.1|11673.7|11673.7|11673.7|11673.7|11672.1|11672.1|0
1634909410000|2021-10-22 13:30:10|11672.98|11672.98|11670.75|11670.75|11674.42|11674.42|11670.75|11670.75|0
1634909420000|2021-10-22 13:30:20|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|0
1634909440000|2021-10-22 13:30:40|11671.63|11671.63|11672.36|11672.36|11672.36|11672.36|11671.63|11671.63|0
1634909460000|2021-10-22 13:31:00|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|11673.55|0
1634909470000|2021-10-22 13:31:10|11674.1|11674.1|11675.53|11675.53|11675.53|11675.53|11674.1|11674.1|0
1634909480000|2021-10-22 13:31:20|11677.13|11677.13|11676.57|11676.57|11677.13|11677.13|11676.57|11676.57|0
1634909490000|2021-10-22 13:31:30|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1634909500000|2021-10-22 13:31:40|11677.05|11677.05|11678.64|11678.64|11678.64|11678.64|11677.05|11677.05|0
1634909560000|2021-10-22 13:32:40|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|0
1634909570000|2021-10-22 13:32:50|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|0
1634909580000|2021-10-22 13:33:00|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|0
1634909590000|2021-10-22 13:33:10|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|0
1634909600000|2021-10-22 13:33:20|11676.8|11676.8|11677.28|11677.28|11677.28|11677.28|11676.8|11676.8|0
1634909610000|2021-10-22 13:33:30|11677.76|11677.76|11680.07|11680.07|11680.07|11680.07|11677.76|11677.76|0
1634909640000|2021-10-22 13:34:00|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|0
1634909760000|2021-10-22 13:36:00|11683.74|11683.74|11686.44|11686.44|11686.44|11686.44|11683.74|11683.74|0
1634909790000|2021-10-22 13:36:30|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|0
1634909830000|2021-10-22 13:37:10|11688.77|11688.77|11693.63|11693.63|11693.63|11693.63|11688.77|11688.77|0
1634909840000|2021-10-22 13:37:20|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|0
1634909860000|2021-10-22 13:37:40|11693|11693|11694.11|11694.11|11694.11|11694.11|11693|11693|0
1634909940000|2021-10-22 13:39:00|11693.63|11693.63|11695|11695|11695|11695|11693.16|11693.16|0
1634909950000|2021-10-22 13:39:10|11697.21|11697.21|11699.06|11699.06|11700.16|11700.16|11697.21|11697.21|0
1634909960000|2021-10-22 13:39:20|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|0
1634910010000|2021-10-22 13:40:10|11697.94|11697.94|11696.51|11696.51|11697.94|11697.94|11696.51|11696.51|0
1634910030000|2021-10-22 13:40:30|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|0
1634910040000|2021-10-22 13:40:40|11693.32|11693.32|11692.6|11692.6|11693.32|11693.32|11692.6|11692.6|0
1634910060000|2021-10-22 13:41:00|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|0
1634910080000|2021-10-22 13:41:20|11691.65|11691.65|11691.65|11691.65|11691.65|11691.65|11691.65|11691.65|0
1634910120000|2021-10-22 13:42:00|11690.91|11690.91|11697.3|11697.3|11697.3|11697.3|11690.91|11690.91|0
1634910130000|2021-10-22 13:42:10|11697.77|11697.77|11698.97|11698.97|11698.97|11698.97|11697.77|11697.77|0
1634910140000|2021-10-22 13:42:20|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|11699.92|0
1634910150000|2021-10-22 13:42:30|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|0
1634910160000|2021-10-22 13:42:40|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|0
1634910170000|2021-10-22 13:42:50|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1634910180000|2021-10-22 13:43:00|11698.47|11698.47|11699.2|11699.2|11699.2|11699.2|11698.47|11698.47|0
1634910190000|2021-10-22 13:43:10|11700.64|11700.64|11702.08|11702.08|11702.08|11702.08|11700.64|11700.64|0
1634910210000|2021-10-22 13:43:30|11703.52|11703.52|11701.92|11701.92|11703.52|11703.52|11701.92|11701.92|0
1634910240000|2021-10-22 13:44:00|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|0
1634910270000|2021-10-22 13:44:30|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1634910280000|2021-10-22 13:44:40|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|11698.66|0
1634910310000|2021-10-22 13:45:10|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|0
1634910360000|2021-10-22 13:46:00|11700.95|11700.95|11700.32|11700.32|11700.95|11700.95|11698.42|11698.42|0
1634910380000|2021-10-22 13:46:20|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|11699.37|0
1634910450000|2021-10-22 13:47:30|11698.26|11698.26|11696.1|11696.1|11698.26|11698.26|11696.1|11696.1|0
1634910490000|2021-10-22 13:48:10|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|0
1634910500000|2021-10-22 13:48:20|11694.89|11694.89|11694.26|11694.26|11695.37|11695.37|11694.26|11694.26|0
1634910520000|2021-10-22 13:48:40|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|0
1634910540000|2021-10-22 13:49:00|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|0
1634910570000|2021-10-22 13:49:30|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1634910580000|2021-10-22 13:49:40|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|0
1634910590000|2021-10-22 13:49:50|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1634910600000|2021-10-22 13:50:00|11687.16|11687.16|11684.13|11684.13|11687.16|11687.16|11684.13|11684.13|0
1634910610000|2021-10-22 13:50:10|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1634910640000|2021-10-22 13:50:40|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|0
1634910650000|2021-10-22 13:50:50|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|0
1634910660000|2021-10-22 13:51:00|11683.09|11683.09|11681.5|11681.5|11683.09|11683.09|11681.5|11681.5|0
1634910670000|2021-10-22 13:51:10|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1634910690000|2021-10-22 13:51:30|11679.67|11679.67|11680.39|11680.39|11680.39|11680.39|11679.67|11679.67|0
1634910700000|2021-10-22 13:51:40|11679.28|11679.28|11679.76|11679.76|11679.76|11679.76|11679.28|11679.28|0
1634910750000|2021-10-22 13:52:30|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|0
1634910800000|2021-10-22 13:53:20|11680.95|11680.95|11680.95|11680.95|11681.67|11681.67|11680.95|11680.95|0
1634910810000|2021-10-22 13:53:30|11681.43|11681.43|11683.99|11683.99|11685.1|11685.1|11681.43|11681.43|0
1634910820000|2021-10-22 13:53:40|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|0
1634910830000|2021-10-22 13:53:50|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|0
1634910840000|2021-10-22 13:54:00|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|11685.1|0
1634910850000|2021-10-22 13:54:10|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|0
1634910870000|2021-10-22 13:54:30|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|0
1634910910000|2021-10-22 13:55:10|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|0
1634910920000|2021-10-22 13:55:20|11683.42|11683.42|11685.48|11685.48|11685.48|11685.48|11683.42|11683.42|0
1634910930000|2021-10-22 13:55:30|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1634910970000|2021-10-22 13:56:10|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|0
1634910990000|2021-10-22 13:56:30|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|0
1634911000000|2021-10-22 13:56:40|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|0
1634911010000|2021-10-22 13:56:50|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|0
1634911030000|2021-10-22 13:57:10|11689.85|11689.85|11690.57|11690.57|11690.57|11690.57|11689.85|11689.85|0
1634911060000|2021-10-22 13:57:40|11691.31|11691.31|11691.31|11691.31|11691.31|11691.31|11691.31|11691.31|0
1634911100000|2021-10-22 13:58:20|11690.83|11690.83|11690.83|11690.83|11690.83|11690.83|11690.83|11690.83|0
1634911140000|2021-10-22 13:59:00|11698.17|11698.17|11698.24|11698.24|11699.36|11699.36|11697.77|11697.77|0
1634911180000|2021-10-22 13:59:40|11699.43|11699.43|11698.48|11698.48|11699.43|11699.43|11698.48|11698.48|0
1634911200000|2021-10-22 14:00:00|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|0
1634911210000|2021-10-22 14:00:10|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1634911220000|2021-10-22 14:00:20|11701.25|11701.25|11698.71|11698.71|11701.25|11701.25|11698.71|11698.71|0
1634911230000|2021-10-22 14:00:30|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|0
1634911260000|2021-10-22 14:01:00|11697.51|11697.51|11695.18|11695.18|11697.51|11697.51|11695.18|11695.18|0
1634911270000|2021-10-22 14:01:10|11694.71|11694.71|11695.81|11695.81|11695.81|11695.81|11694.71|11694.71|0
1634911280000|2021-10-22 14:01:20|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|0
1634911310000|2021-10-22 14:01:50|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1634911320000|2021-10-22 14:02:00|11698.36|11698.36|11700.03|11700.03|11700.03|11700.03|11698.36|11698.36|0
1634911370000|2021-10-22 14:02:50|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|0
1634911400000|2021-10-22 14:03:20|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|0
1634911440000|2021-10-22 14:04:00|11700.66|11700.66|11699.56|11699.56|11700.66|11700.66|11699.56|11699.56|0
1634911470000|2021-10-22 14:04:30|11700.66|11700.66|11700.11|11700.11|11700.66|11700.66|11700.11|11700.11|0
1634911500000|2021-10-22 14:05:00|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|0
1634911540000|2021-10-22 14:05:40|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|0
1634911580000|2021-10-22 14:06:20|11702.14|11702.14|11702.86|11702.86|11702.86|11702.86|11702.14|11702.14|0
1634911590000|2021-10-22 14:06:30|11703.45|11703.45|11704.91|11704.91|11704.91|11704.91|11703.45|11703.45|0
1634911600000|2021-10-22 14:06:40|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|0
1634911620000|2021-10-22 14:07:00|11704.91|11704.91|11706.26|11706.26|11706.81|11706.81|11704.91|11704.91|0
1634911630000|2021-10-22 14:07:10|11705.7|11705.7|11705.7|11705.7|11705.7|11705.7|11705.7|11705.7|0
1634911640000|2021-10-22 14:07:20|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|0
1634911680000|2021-10-22 14:08:00|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11705.32|11705.32|0
1634911720000|2021-10-22 14:08:40|11707.14|11707.14|11706.59|11706.59|11707.14|11707.14|11706.59|11706.59|0
1634911760000|2021-10-22 14:09:20|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|0
1634911780000|2021-10-22 14:09:40|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|0
1634911800000|2021-10-22 14:10:00|11707.09|11707.09|11707.81|11707.81|11708.37|11708.37|11707.09|11707.09|0
1634911860000|2021-10-22 14:11:00|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1634911880000|2021-10-22 14:11:20|11706.54|11706.54|11706.06|11706.06|11706.54|11706.54|11706.06|11706.06|0
1634911900000|2021-10-22 14:11:40|11707.17|11707.17|11706.62|11706.62|11707.17|11707.17|11706.62|11706.62|0
1634911920000|2021-10-22 14:12:00|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1634911930000|2021-10-22 14:12:10|11701.75|11701.75|11700.07|11700.07|11701.75|11701.75|11700.07|11700.07|0
1634911940000|2021-10-22 14:12:20|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|0
1634911980000|2021-10-22 14:13:00|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|0
1634912000000|2021-10-22 14:13:20|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|0
1634912080000|2021-10-22 14:14:40|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|0
1634912140000|2021-10-22 14:15:40|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|0
1634912150000|2021-10-22 14:15:50|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|0
1634912170000|2021-10-22 14:16:10|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1634912190000|2021-10-22 14:16:30|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|0
1634912200000|2021-10-22 14:16:40|11695.79|11695.79|11696.27|11696.27|11696.27|11696.27|11695.79|11695.79|0
1634912230000|2021-10-22 14:17:10|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|0
1634912320000|2021-10-22 14:18:40|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|0
1634912350000|2021-10-22 14:19:10|11697.39|11697.39|11696.18|11696.18|11697.39|11697.39|11696.18|11696.18|0
1634912360000|2021-10-22 14:19:20|11696.65|11696.65|11696.91|11696.91|11696.91|11696.91|11696.18|11696.18|0
1634912370000|2021-10-22 14:19:30|11697.63|11697.63|11699.07|11699.07|11699.07|11699.07|11697.63|11697.63|0
1634912380000|2021-10-22 14:19:40|11699.79|11699.79|11699.07|11699.07|11699.79|11699.79|11699.07|11699.07|0
1634912390000|2021-10-22 14:19:50|11698.6|11698.6|11698.6|11698.6|11698.6|11698.6|11698.6|11698.6|0
1634912400000|2021-10-22 14:20:00|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|0
1634912460000|2021-10-22 14:21:00|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|0
1634912490000|2021-10-22 14:21:30|11699.09|11699.09|11700.16|11700.16|11700.16|11700.16|11699.09|11699.09|0
1634912510000|2021-10-22 14:21:50|11699.68|11699.68|11700.4|11700.4|11700.4|11700.4|11699.68|11699.68|0
1634912540000|2021-10-22 14:22:20|11701.12|11701.12|11700.4|11700.4|11701.12|11701.12|11700.4|11700.4|0
1634912590000|2021-10-22 14:23:10|11701.6|11701.6|11703.67|11703.67|11703.67|11703.67|11701.6|11701.6|0
1634912620000|2021-10-22 14:23:40|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|0
1634912700000|2021-10-22 14:25:00|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1634912750000|2021-10-22 14:25:50|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1634912800000|2021-10-22 14:26:40|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|0
1634912810000|2021-10-22 14:26:50|11707.49|11707.49|11707.01|11707.01|11707.49|11707.49|11707.01|11707.01|0
1634912820000|2021-10-22 14:27:00|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1634912830000|2021-10-22 14:27:10|11705.51|11705.51|11705.98|11705.98|11705.98|11705.98|11705.51|11705.51|0
1634912840000|2021-10-22 14:27:20|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1634912870000|2021-10-22 14:27:50|11705.51|11705.51|11705.51|11705.51|11705.51|11705.51|11705.51|11705.51|0
1634912900000|2021-10-22 14:28:20|11704.79|11704.79|11704.79|11704.79|11704.79|11704.79|11704.79|11704.79|0
1634912910000|2021-10-22 14:28:30|11705.74|11705.74|11705.74|11705.74|11706.22|11706.22|11705.74|11705.74|0
1634912920000|2021-10-22 14:28:40|11705.26|11705.26|11704.79|11704.79|11705.26|11705.26|11704.79|11704.79|0
1634912950000|2021-10-22 14:29:10|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|0
1634912960000|2021-10-22 14:29:20|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|0
1634912980000|2021-10-22 14:29:40|11704.55|11704.55|11702.95|11702.95|11704.55|11704.55|11702.95|11702.95|0
1634913000000|2021-10-22 14:30:00|11704.06|11704.06|11703.5|11703.5|11704.06|11704.06|11703.5|11703.5|0
1634913010000|2021-10-22 14:30:10|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|0
1634913020000|2021-10-22 14:30:20|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|0
1634913030000|2021-10-22 14:30:30|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|0
1634913060000|2021-10-22 14:31:00|11703.58|11703.58|11703.03|11703.03|11703.58|11703.58|11703.03|11703.03|0
1634913080000|2021-10-22 14:31:20|11701.43|11701.43|11698.41|11698.41|11701.43|11701.43|11698.41|11698.41|0
1634913100000|2021-10-22 14:31:40|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|0
1634913130000|2021-10-22 14:32:10|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1634913150000|2021-10-22 14:32:30|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|0
1634913160000|2021-10-22 14:32:40|11694.43|11694.43|11693.84|11693.84|11694.43|11694.43|11693.84|11693.84|0
1634913220000|2021-10-22 14:33:40|11692.24|11692.24|11691.76|11691.76|11692.24|11692.24|11691.76|11691.76|0
1634913240000|2021-10-22 14:34:00|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|0
1634913270000|2021-10-22 14:34:30|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1634913290000|2021-10-22 14:34:50|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|0
1634913300000|2021-10-22 14:35:00|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|0
1634913400000|2021-10-22 14:36:40|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|0
1634913430000|2021-10-22 14:37:10|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|0
1634913560000|2021-10-22 14:39:20|11693.36|11693.36|11692.25|11692.25|11693.36|11693.36|11692.25|11692.25|0
1634913570000|2021-10-22 14:39:30|11693.37|11693.37|11694.81|11694.81|11694.81|11694.81|11693.37|11693.37|0
1634913580000|2021-10-22 14:39:40|11693.37|11693.37|11692.65|11692.65|11693.37|11693.37|11692.65|11692.65|0
1634913600000|2021-10-22 14:40:00|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|0
1634913610000|2021-10-22 14:40:10|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|0
1634913620000|2021-10-22 14:40:20|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|0
1634913650000|2021-10-22 14:40:50|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|0
1634913670000|2021-10-22 14:41:10|11688.13|11688.13|11687.18|11687.18|11688.13|11688.13|11687.18|11687.18|0
1634913700000|2021-10-22 14:41:40|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1634913720000|2021-10-22 14:42:00|11685.74|11685.74|11684.14|11684.14|11685.74|11685.74|11684.14|11684.14|0
1634913730000|2021-10-22 14:42:10|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1634913780000|2021-10-22 14:43:00|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1634913800000|2021-10-22 14:43:20|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|0
1634913830000|2021-10-22 14:43:50|11682.69|11682.69|11683.17|11683.17|11683.17|11683.17|11682.69|11682.69|0
1634913940000|2021-10-22 14:45:40|11686.36|11686.36|11684.76|11684.76|11686.36|11686.36|11684.76|11684.76|0
1634913980000|2021-10-22 14:46:20|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1634913990000|2021-10-22 14:46:30|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|0
1634914000000|2021-10-22 14:46:40|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|0
1634914020000|2021-10-22 14:47:00|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|0
1634914070000|2021-10-22 14:47:50|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|11689.73|0
1634914110000|2021-10-22 14:48:30|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|0
1634914180000|2021-10-22 14:49:40|11689.73|11689.73|11691.32|11691.32|11691.32|11691.32|11689.73|11689.73|0
1634914310000|2021-10-22 14:51:50|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|0
1634914450000|2021-10-22 14:54:10|11693.87|11693.87|11695.46|11695.46|11695.46|11695.46|11693.87|11693.87|0
1634914460000|2021-10-22 14:54:20|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|0
1634914480000|2021-10-22 14:54:40|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1634914500000|2021-10-22 14:55:00|11696.22|11696.22|11695.63|11695.63|11696.22|11696.22|11695.63|11695.63|0
1634914510000|2021-10-22 14:55:10|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1634914520000|2021-10-22 14:55:20|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|0
1634914570000|2021-10-22 14:56:10|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1634914630000|2021-10-22 14:57:10|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|0
1634914640000|2021-10-22 14:57:20|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|0
1634914650000|2021-10-22 14:57:30|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|11695.14|0
1634914670000|2021-10-22 14:57:50|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|0
1634914720000|2021-10-22 14:58:40|11695.14|11695.14|11694.19|11694.19|11695.14|11695.14|11694.19|11694.19|0
1634914760000|2021-10-22 14:59:20|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|0
1634914920000|2021-10-22 15:02:00|11695.31|11695.31|11693.23|11693.23|11695.31|11695.31|11693.23|11693.23|0
1634914930000|2021-10-22 15:02:10|11693.71|11693.71|11693.47|11693.47|11693.71|11693.71|11692.99|11692.99|0
1634914940000|2021-10-22 15:02:20|11691.87|11691.87|11690.27|11690.27|11691.87|11691.87|11690.27|11690.27|0
1634914980000|2021-10-22 15:03:00|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1634914990000|2021-10-22 15:03:10|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|0
1634915030000|2021-10-22 15:03:50|11688.17|11688.17|11687.57|11687.57|11688.17|11688.17|11687.57|11687.57|0
1634915100000|2021-10-22 15:05:00|11687.1|11687.1|11688.69|11688.69|11688.69|11688.69|11687.1|11687.1|0
1634915130000|2021-10-22 15:05:30|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|0
1634915150000|2021-10-22 15:05:50|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1634915190000|2021-10-22 15:06:30|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|0
1634915240000|2021-10-22 15:07:20|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1634915280000|2021-10-22 15:08:00|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|0
1634915330000|2021-10-22 15:08:50|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|0
1634915380000|2021-10-22 15:09:40|11683.86|11683.86|11680.05|11680.05|11683.86|11683.86|11680.05|11680.05|0
1634915430000|2021-10-22 15:10:30|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1634915440000|2021-10-22 15:10:40|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1634915450000|2021-10-22 15:10:50|11681.4|11681.4|11681.88|11681.88|11683.47|11683.47|11681.4|11681.4|0
1634915470000|2021-10-22 15:11:10|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|0
1634915500000|2021-10-22 15:11:40|11681|11681|11681.48|11681.48|11681.48|11681.48|11681|11681|0
1634915520000|2021-10-22 15:12:00|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|0
1634915590000|2021-10-22 15:13:10|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|0
1634915600000|2021-10-22 15:13:20|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1634915630000|2021-10-22 15:13:50|11680.45|11680.45|11678.85|11678.85|11680.45|11680.45|11678.85|11678.85|0
1634915650000|2021-10-22 15:14:10|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1634915700000|2021-10-22 15:15:00|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1634915740000|2021-10-22 15:15:40|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|0
1634915750000|2021-10-22 15:15:50|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|0
1634915810000|2021-10-22 15:16:50|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|11675.78|0
1634915820000|2021-10-22 15:17:00|11674.19|11674.19|11674.19|11674.19|11674.19|11674.19|11674.19|11674.19|0
1634915840000|2021-10-22 15:17:20|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|11674.91|0
1634915850000|2021-10-22 15:17:30|11673.8|11673.8|11673.92|11673.92|11673.92|11673.92|11673.32|11673.32|0
1634915860000|2021-10-22 15:17:40|11673.32|11673.32|11672.69|11672.69|11673.32|11673.32|11672.69|11672.69|0
1634915870000|2021-10-22 15:17:50|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|0
1634915900000|2021-10-22 15:18:20|11674.53|11674.53|11672.93|11672.93|11674.53|11674.53|11672.93|11672.93|0
1634915910000|2021-10-22 15:18:30|11673.67|11673.67|11672.81|11672.81|11673.67|11673.67|11672.07|11672.07|0
1634915930000|2021-10-22 15:18:50|11674.4|11674.4|11674.88|11674.88|11674.88|11674.88|11674.4|11674.4|0
1634915940000|2021-10-22 15:19:00|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|0
1634915950000|2021-10-22 15:19:10|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1634915970000|2021-10-22 15:19:30|11674.89|11674.89|11675.36|11675.36|11675.36|11675.36|11674.89|11674.89|0
1634915980000|2021-10-22 15:19:40|11676.47|11676.47|11676.47|11676.47|11676.47|11676.47|11676.47|11676.47|0
1634915990000|2021-10-22 15:19:50|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|0
1634916020000|2021-10-22 15:20:20|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|0
1634916030000|2021-10-22 15:20:30|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1634916040000|2021-10-22 15:20:40|11678.19|11678.19|11678.9|11678.9|11678.9|11678.9|11678.19|11678.19|0
1634916070000|2021-10-22 15:21:10|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1634916080000|2021-10-22 15:21:20|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1634916100000|2021-10-22 15:21:40|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|0
1634916110000|2021-10-22 15:21:50|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|0
1634916150000|2021-10-22 15:22:30|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|0
1634916190000|2021-10-22 15:23:10|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|11675.19|11675.19|0
1634916230000|2021-10-22 15:23:50|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|0
1634916250000|2021-10-22 15:24:10|11675.98|11675.98|11675.51|11675.51|11675.98|11675.98|11675.51|11675.51|0
1634916260000|2021-10-22 15:24:20|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|0
1634916270000|2021-10-22 15:24:30|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|0
1634916290000|2021-10-22 15:24:50|11675.97|11675.97|11675.34|11675.34|11676.45|11676.45|11675.34|11675.34|0
1634916300000|2021-10-22 15:25:00|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|0
1634916320000|2021-10-22 15:25:20|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1634916350000|2021-10-22 15:25:50|11675.81|11675.81|11679.01|11679.01|11679.01|11679.01|11675.81|11675.81|0
1634916360000|2021-10-22 15:26:00|11677.41|11677.41|11676.93|11676.93|11677.41|11677.41|11676.93|11676.93|0
1634916370000|2021-10-22 15:26:10|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|0
1634916390000|2021-10-22 15:26:30|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|0
1634916420000|2021-10-22 15:27:00|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|0
1634916430000|2021-10-22 15:27:10|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|0
1634916450000|2021-10-22 15:27:30|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1634916480000|2021-10-22 15:28:00|11681.41|11681.41|11680.78|11680.78|11681.41|11681.41|11680.78|11680.78|0
1634916490000|2021-10-22 15:28:10|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|0
1634916520000|2021-10-22 15:28:40|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|0
1634916540000|2021-10-22 15:29:00|11680.78|11680.78|11679.67|11679.67|11680.78|11680.78|11679.67|11679.67|0
1634916550000|2021-10-22 15:29:10|11681.26|11681.26|11680.15|11680.15|11681.26|11681.26|11680.15|11680.15|0
1634916560000|2021-10-22 15:29:20|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1634916570000|2021-10-22 15:29:30|11682.37|11682.37|11684.56|11684.56|11684.56|11684.56|11682.37|11682.37|0
1634916580000|2021-10-22 15:29:40|11683.61|11683.61|11681.86|11681.86|11684.88|11684.88|11681.86|11681.86|0
1634916590000|2021-10-22 15:29:50|11682.97|11682.97|11684.55|11684.55|11685.74|11685.74|11682.26|11682.26|0
1635146100000|2021-10-25 07:15:00|11697.14|11697.14|11695.15|11695.15|11699.34|11699.34|11694.55|11694.55|0
1635146110000|2021-10-25 07:15:10|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|0
1635146140000|2021-10-25 07:15:40|11693.24|11693.24|11692.77|11692.77|11693.24|11693.24|11692.77|11692.77|0
1635146150000|2021-10-25 07:15:50|11690.55|11690.55|11685.77|11685.77|11690.55|11690.55|11685.77|11685.77|0
1635146160000|2021-10-25 07:16:00|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|0
1635146190000|2021-10-25 07:16:30|11683.44|11683.44|11686.63|11686.63|11686.63|11686.63|11683.44|11683.44|0
1635146200000|2021-10-25 07:16:40|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|0
1635146220000|2021-10-25 07:17:00|11686.63|11686.63|11687.35|11687.35|11687.35|11687.35|11686.63|11686.63|0
1635146230000|2021-10-25 07:17:10|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|0
1635146240000|2021-10-25 07:17:20|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|0
1635146250000|2021-10-25 07:17:30|11684|11684|11684|11684|11688.79|11688.79|11684|11684|0
1635146280000|2021-10-25 07:18:00|11681.15|11681.15|11678.94|11678.94|11681.88|11681.88|11678.94|11678.94|0
1635146290000|2021-10-25 07:18:10|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|0
1635146320000|2021-10-25 07:18:40|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|0
1635146340000|2021-10-25 07:19:00|11681.76|11681.76|11683.19|11683.19|11683.19|11683.19|11681.76|11681.76|0
1635146360000|2021-10-25 07:19:20|11679.59|11679.59|11656.47|11656.47|11679.59|11679.59|11656.47|11656.47|0
1635146380000|2021-10-25 07:19:40|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|0
1635146400000|2021-10-25 07:20:00|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|0
1635146410000|2021-10-25 07:20:10|11654.08|11654.08|11654.81|11654.81|11654.81|11654.81|11654.08|11654.08|0
1635146470000|2021-10-25 07:21:10|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|0
1635146490000|2021-10-25 07:21:30|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1635146510000|2021-10-25 07:21:50|11647.82|11647.82|11646.71|11646.71|11647.82|11647.82|11646.71|11646.71|0
1635146520000|2021-10-25 07:22:00|11648.61|11648.61|11642.36|11642.36|11648.61|11648.61|11642.36|11642.36|0
1635146540000|2021-10-25 07:22:20|11643.09|11643.09|11644.2|11644.2|11644.2|11644.2|11643.09|11643.09|0
1635146560000|2021-10-25 07:22:40|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|11644.67|0
1635146590000|2021-10-25 07:23:10|11647.87|11647.87|11647.87|11647.87|11647.87|11647.87|11647.87|11647.87|0
1635146600000|2021-10-25 07:23:20|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|0
1635146610000|2021-10-25 07:23:30|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|0
1635146620000|2021-10-25 07:23:40|11650.58|11650.58|11650.58|11650.58|11650.58|11650.58|11650.58|11650.58|0
1635146630000|2021-10-25 07:23:50|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|0
1635146650000|2021-10-25 07:24:10|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|0
1635146690000|2021-10-25 07:24:50|11656.69|11656.69|11657.65|11657.65|11657.65|11657.65|11656.69|11656.69|0
1635146700000|2021-10-25 07:25:00|11662.43|11662.43|11660.84|11660.84|11662.43|11662.43|11660.84|11660.84|0
1635146730000|2021-10-25 07:25:30|11668.81|11668.81|11665.62|11665.62|11670.41|11670.41|11665.62|11665.62|0
1635146740000|2021-10-25 07:25:40|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|0
1635146750000|2021-10-25 07:25:50|11662.25|11662.25|11660.67|11660.67|11662.25|11662.25|11660.67|11660.67|0
1635146760000|2021-10-25 07:26:00|11659.72|11659.72|11656.18|11656.18|11659.72|11659.72|11655.7|11655.7|0
1635146810000|2021-10-25 07:26:50|11655.23|11655.23|11655.7|11655.7|11655.7|11655.7|11655.23|11655.23|0
1635146830000|2021-10-25 07:27:10|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|0
1635146850000|2021-10-25 07:27:30|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|0
1635146870000|2021-10-25 07:27:50|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|0
1635146900000|2021-10-25 07:28:20|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|0
1635146910000|2021-10-25 07:28:30|11652.98|11652.98|11650.78|11650.78|11652.98|11652.98|11650.78|11650.78|0
1635146920000|2021-10-25 07:28:40|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|0
1635146930000|2021-10-25 07:28:50|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|0
1635146940000|2021-10-25 07:29:00|11648.93|11648.93|11650.4|11650.4|11650.4|11650.4|11648.93|11648.93|0
1635146950000|2021-10-25 07:29:10|11650.99|11650.99|11652.1|11652.1|11652.1|11652.1|11650.99|11650.99|0
1635146970000|2021-10-25 07:29:30|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|0
1635147010000|2021-10-25 07:30:10|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|0
1635147020000|2021-10-25 07:30:20|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|0
1635147050000|2021-10-25 07:30:50|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1635147060000|2021-10-25 07:31:00|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|0
1635147110000|2021-10-25 07:31:50|11635.38|11635.38|11637.29|11637.29|11637.29|11637.29|11635.38|11635.38|0
1635147160000|2021-10-25 07:32:40|11640.48|11640.48|11643.67|11643.67|11643.67|11643.67|11640.48|11640.48|0
1635147170000|2021-10-25 07:32:50|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1635147180000|2021-10-25 07:33:00|11646.09|11646.09|11646.56|11646.56|11646.56|11646.56|11646.09|11646.09|0
1635147200000|2021-10-25 07:33:20|11648.16|11648.16|11652.46|11652.46|11652.46|11652.46|11648.16|11648.16|0
1635147220000|2021-10-25 07:33:40|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|0
1635147240000|2021-10-25 07:34:00|11656.38|11656.38|11657.34|11657.34|11657.34|11657.34|11656.38|11656.38|0
1635147250000|2021-10-25 07:34:10|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|0
1635147260000|2021-10-25 07:34:20|11660.29|11660.29|11663.16|11663.16|11663.16|11663.16|11660.29|11660.29|0
1635147270000|2021-10-25 07:34:30|11664.12|11664.12|11665.71|11665.71|11665.71|11665.71|11664.12|11664.12|0
1635147280000|2021-10-25 07:34:40|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|0
1635147300000|2021-10-25 07:35:00|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|0
1635147310000|2021-10-25 07:35:10|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|0
1635147320000|2021-10-25 07:35:20|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|0
1635147330000|2021-10-25 07:35:30|11670.42|11670.42|11673.61|11673.61|11673.61|11673.61|11670.42|11670.42|0
1635147340000|2021-10-25 07:35:40|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|0
1635147450000|2021-10-25 07:37:30|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|0
1635147460000|2021-10-25 07:37:40|11680.61|11680.61|11683.8|11683.8|11683.8|11683.8|11680.61|11680.61|0
1635147600000|2021-10-25 07:40:00|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|0
1635147710000|2021-10-25 07:41:50|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1635147730000|2021-10-25 07:42:10|11685.55|11685.55|11683.33|11683.33|11685.55|11685.55|11683.33|11683.33|0
1635147760000|2021-10-25 07:42:40|11684.44|11684.44|11685.55|11685.55|11685.55|11685.55|11684.44|11684.44|0
1635147770000|2021-10-25 07:42:50|11683.95|11683.95|11683.22|11683.22|11683.95|11683.95|11683.22|11683.22|0
1635147780000|2021-10-25 07:43:00|11682.11|11682.11|11677.32|11677.32|11682.11|11682.11|11677.32|11677.32|0
1635147790000|2021-10-25 07:43:10|11676.22|11676.22|11675.5|11675.5|11676.22|11676.22|11675.5|11675.5|0
1635147830000|2021-10-25 07:43:50|11674.07|11674.07|11674.07|11674.07|11674.07|11674.07|11674.07|11674.07|0
1635147880000|2021-10-25 07:44:40|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|0
1635147930000|2021-10-25 07:45:30|11672|11672|11671.52|11671.52|11672|11672|11671.52|11671.52|0
1635147940000|2021-10-25 07:45:40|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|0
1635147950000|2021-10-25 07:45:50|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|0
1635147960000|2021-10-25 07:46:00|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1635147970000|2021-10-25 07:46:10|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|0
1635148000000|2021-10-25 07:46:40|11678.74|11678.74|11679.31|11679.31|11681.94|11681.94|11678.74|11678.74|0
1635148020000|2021-10-25 07:47:00|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1635148030000|2021-10-25 07:47:10|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|0
1635148050000|2021-10-25 07:47:30|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|0
1635148070000|2021-10-25 07:47:50|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1635148100000|2021-10-25 07:48:20|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|0
1635148120000|2021-10-25 07:48:40|11682.25|11682.25|11685.28|11685.28|11685.28|11685.28|11682.25|11682.25|0
1635148140000|2021-10-25 07:49:00|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|0
1635148150000|2021-10-25 07:49:10|11683.52|11683.52|11683.04|11683.04|11683.52|11683.52|11682.57|11682.57|0
1635148160000|2021-10-25 07:49:20|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|0
1635148170000|2021-10-25 07:49:30|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|0
1635148180000|2021-10-25 07:49:40|11682.57|11682.57|11688.94|11688.94|11688.94|11688.94|11682.57|11682.57|0
1635148210000|2021-10-25 07:50:10|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1635148260000|2021-10-25 07:51:00|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|0
1635148280000|2021-10-25 07:51:20|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|11693.56|0
1635148290000|2021-10-25 07:51:30|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|0
1635148340000|2021-10-25 07:52:20|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|0
1635148360000|2021-10-25 07:52:40|11696.44|11696.44|11695.33|11695.33|11696.44|11696.44|11695.33|11695.33|0
1635148380000|2021-10-25 07:53:00|11693.17|11693.17|11692.69|11692.69|11693.17|11693.17|11692.69|11692.69|0
1635148410000|2021-10-25 07:53:30|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1635148420000|2021-10-25 07:53:40|11690.94|11690.94|11687.75|11687.75|11690.94|11690.94|11687.75|11687.75|0
1635148440000|2021-10-25 07:54:00|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|0
1635148450000|2021-10-25 07:54:10|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|0
1635148460000|2021-10-25 07:54:20|11691.41|11691.41|11692.52|11692.52|11692.52|11692.52|11691.41|11691.41|0
1635148510000|2021-10-25 07:55:10|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|0
1635148530000|2021-10-25 07:55:30|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|0
1635148560000|2021-10-25 07:56:00|11694.72|11694.72|11694.72|11694.72|11694.72|11694.72|11694.72|11694.72|0
1635148580000|2021-10-25 07:56:20|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|0
1635148600000|2021-10-25 07:56:40|11690.58|11690.58|11690.11|11690.11|11690.58|11690.58|11690.11|11690.11|0
1635148610000|2021-10-25 07:56:50|11691.7|11691.7|11691.7|11691.7|11691.7|11691.7|11691.7|11691.7|0
1635148630000|2021-10-25 07:57:10|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|0
1635148670000|2021-10-25 07:57:50|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|0
1635148690000|2021-10-25 07:58:10|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|0
1635148700000|2021-10-25 07:58:20|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|0
1635148710000|2021-10-25 07:58:30|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|0
1635148730000|2021-10-25 07:58:50|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|11692.22|0
1635148780000|2021-10-25 07:59:40|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|0
1635148790000|2021-10-25 07:59:50|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|0
1635148830000|2021-10-25 08:00:30|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1635148850000|2021-10-25 08:00:50|11695.4|11695.4|11695.4|11695.4|11695.4|11695.4|11695.4|11695.4|0
1635148860000|2021-10-25 08:01:00|11696.35|11696.35|11696.1|11696.1|11696.35|11696.35|11695.63|11695.63|0
1635148870000|2021-10-25 08:01:10|11696.84|11696.84|11697.95|11697.95|11697.95|11697.95|11696.84|11696.84|0
1635148890000|2021-10-25 08:01:30|11698.42|11698.42|11698.42|11698.42|11698.42|11698.42|11698.42|11698.42|0
1635148920000|2021-10-25 08:02:00|11703.21|11703.21|11703.94|11703.94|11703.94|11703.94|11703.21|11703.21|0
1635148930000|2021-10-25 08:02:10|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|0
1635148940000|2021-10-25 08:02:20|11703.94|11703.94|11706.03|11706.03|11706.03|11706.03|11702.83|11702.83|0
1635148950000|2021-10-25 08:02:30|11704.43|11704.43|11704.43|11704.43|11704.43|11704.43|11704.43|11704.43|0
1635149020000|2021-10-25 08:03:40|11706.03|11706.03|11710.1|11710.1|11710.1|11710.1|11706.03|11706.03|0
1635149040000|2021-10-25 08:04:00|11713.29|11713.29|11712.17|11712.17|11713.29|11713.29|11712.17|11712.17|0
1635149050000|2021-10-25 08:04:10|11709.85|11709.85|11711.45|11711.45|11711.45|11711.45|11709.85|11709.85|0
1635149080000|2021-10-25 08:04:40|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|0
1635149100000|2021-10-25 08:05:00|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|0
1635149120000|2021-10-25 08:05:20|11708.43|11708.43|11708.9|11708.9|11708.9|11708.9|11708.43|11708.43|0
1635149130000|2021-10-25 08:05:30|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|11707.8|0
1635149160000|2021-10-25 08:06:00|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|0
1635149170000|2021-10-25 08:06:10|11706.59|11706.59|11705|11705|11706.59|11706.59|11705|11705|0
1635149200000|2021-10-25 08:06:40|11703.41|11703.41|11702.69|11702.69|11703.41|11703.41|11702.69|11702.69|0
1635149210000|2021-10-25 08:06:50|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|0
1635149220000|2021-10-25 08:07:00|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|0
1635149240000|2021-10-25 08:07:20|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|11703.41|0
1635149250000|2021-10-25 08:07:30|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|0
1635149290000|2021-10-25 08:08:10|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|0
1635149320000|2021-10-25 08:08:40|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|0
1635149340000|2021-10-25 08:09:00|11697.8|11697.8|11696.69|11696.69|11697.8|11697.8|11696.69|11696.69|0
1635149350000|2021-10-25 08:09:10|11693.81|11693.81|11692.14|11692.14|11693.81|11693.81|11692.14|11692.14|0
1635149360000|2021-10-25 08:09:20|11692.86|11692.86|11691.39|11691.39|11692.86|11692.86|11691.39|11691.39|0
1635149390000|2021-10-25 08:09:50|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1635149400000|2021-10-25 08:10:00|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|0
1635149410000|2021-10-25 08:10:10|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|0
1635149420000|2021-10-25 08:10:20|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1635149460000|2021-10-25 08:11:00|11681.59|11681.59|11680.87|11680.87|11681.59|11681.59|11680.87|11680.87|0
1635149470000|2021-10-25 08:11:10|11679.44|11679.44|11678.33|11678.33|11679.44|11679.44|11678.33|11678.33|0
1635149490000|2021-10-25 08:11:30|11677.14|11677.14|11671.53|11671.53|11677.14|11677.14|11671.53|11671.53|0
1635149500000|2021-10-25 08:11:40|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|0
1635149520000|2021-10-25 08:12:00|11671.37|11671.37|11671.68|11671.68|11671.68|11671.68|11670.73|11670.73|0
1635149540000|2021-10-25 08:12:20|11672.42|11672.42|11673.89|11673.89|11673.89|11673.89|11672.42|11672.42|0
1635149550000|2021-10-25 08:12:30|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|0
1635149610000|2021-10-25 08:13:30|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|0
1635149620000|2021-10-25 08:13:40|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|0
1635149640000|2021-10-25 08:14:00|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|0
1635149650000|2021-10-25 08:14:10|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|0
1635149660000|2021-10-25 08:14:20|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|0
1635149680000|2021-10-25 08:14:40|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|11674.57|0
1635149700000|2021-10-25 08:15:00|11672.98|11672.98|11673.62|11673.62|11674.57|11674.57|11672.98|11672.98|0
1635149720000|2021-10-25 08:15:20|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|0
1635149730000|2021-10-25 08:15:30|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|0
1635149770000|2021-10-25 08:16:10|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|0
1635149780000|2021-10-25 08:16:20|11669.06|11669.06|11674.1|11674.1|11674.1|11674.1|11669.06|11669.06|0
1635149830000|2021-10-25 08:17:10|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|0
1635149840000|2021-10-25 08:17:20|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|0
1635149870000|2021-10-25 08:17:50|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|0
1635149880000|2021-10-25 08:18:00|11670.92|11670.92|11672.51|11672.51|11672.51|11672.51|11670.92|11670.92|0
1635149900000|2021-10-25 08:18:20|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|0
1635149950000|2021-10-25 08:19:10|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|0
1635149990000|2021-10-25 08:19:50|11671.39|11671.39|11671.39|11671.39|11671.39|11671.39|11671.39|11671.39|0
1635150000000|2021-10-25 08:20:00|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|0
1635150010000|2021-10-25 08:20:10|11668.33|11668.33|11667.21|11667.21|11668.33|11668.33|11667.21|11667.21|0
1635150020000|2021-10-25 08:20:20|11666.1|11666.1|11666.1|11666.1|11666.1|11666.1|11666.1|11666.1|0
1635150030000|2021-10-25 08:20:30|11664.81|11664.81|11664.17|11664.17|11664.81|11664.81|11664.17|11664.17|0
1635150060000|2021-10-25 08:21:00|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|0
1635150070000|2021-10-25 08:21:10|11664.21|11664.21|11664.21|11664.21|11664.69|11664.69|11664.21|11664.21|0
1635150090000|2021-10-25 08:21:30|11665.81|11665.81|11667.1|11667.1|11667.1|11667.1|11665.81|11665.81|0
1635150130000|2021-10-25 08:22:10|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|0
1635150150000|2021-10-25 08:22:30|11666.94|11666.94|11666.94|11666.94|11668.05|11668.05|11666.94|11666.94|0
1635150170000|2021-10-25 08:22:50|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|0
1635150190000|2021-10-25 08:23:10|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|0
1635150210000|2021-10-25 08:23:30|11663.05|11663.05|11661.58|11661.58|11663.05|11663.05|11661.58|11661.58|0
1635150280000|2021-10-25 08:24:40|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|0
1635150290000|2021-10-25 08:24:50|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|0
1635150320000|2021-10-25 08:25:20|11662.71|11662.71|11660.81|11660.81|11662.71|11662.71|11660.81|11660.81|0
1635150330000|2021-10-25 08:25:30|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|0
1635150380000|2021-10-25 08:26:20|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|0
1635150390000|2021-10-25 08:26:30|11663.35|11663.35|11664.3|11664.3|11664.3|11664.3|11663.35|11663.35|0
1635150400000|2021-10-25 08:26:40|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|0
1635150420000|2021-10-25 08:27:00|11668.12|11668.12|11669.96|11669.96|11669.96|11669.96|11668.12|11668.12|0
1635150430000|2021-10-25 08:27:10|11671.07|11671.07|11668.04|11668.04|11671.07|11671.07|11668.04|11668.04|0
1635150440000|2021-10-25 08:27:20|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1635150470000|2021-10-25 08:27:50|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|0
1635150480000|2021-10-25 08:28:00|11666.45|11666.45|11667.41|11667.41|11667.41|11667.41|11666.45|11666.45|0
1635150500000|2021-10-25 08:28:20|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|0
1635150520000|2021-10-25 08:28:40|11662.14|11662.14|11661.67|11661.67|11662.14|11662.14|11661.67|11661.67|0
1635150530000|2021-10-25 08:28:50|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1635150540000|2021-10-25 08:29:00|11659.8|11659.8|11659.51|11659.51|11659.8|11659.8|11659.51|11659.51|0
1635150570000|2021-10-25 08:29:30|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|0
1635150580000|2021-10-25 08:29:40|11660.56|11660.56|11661.61|11661.61|11661.61|11661.61|11660.56|11660.56|0
1635150600000|2021-10-25 08:30:00|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|0
1635150610000|2021-10-25 08:30:10|11662.62|11662.62|11664.84|11664.84|11664.84|11664.84|11662.62|11662.62|0
1635150640000|2021-10-25 08:30:40|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|0
1635150790000|2021-10-25 08:33:10|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|0
1635150860000|2021-10-25 08:34:20|11664.99|11664.99|11664.52|11664.52|11664.99|11664.99|11664.52|11664.52|0
1635150870000|2021-10-25 08:34:30|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|0
1635150900000|2021-10-25 08:35:00|11667.93|11667.93|11669.61|11669.61|11669.61|11669.61|11667.93|11667.93|0
1635150920000|2021-10-25 08:35:20|11671.21|11671.21|11672.65|11672.65|11672.65|11672.65|11671.21|11671.21|0
1635150960000|2021-10-25 08:36:00|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|0
1635150970000|2021-10-25 08:36:10|11677.56|11677.56|11678.66|11678.66|11678.66|11678.66|11677.56|11677.56|0
1635150980000|2021-10-25 08:36:20|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1635151040000|2021-10-25 08:37:20|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|0
1635151080000|2021-10-25 08:38:00|11679.12|11679.12|11678.02|11678.02|11679.12|11679.12|11678.02|11678.02|0
1635151100000|2021-10-25 08:38:20|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1635151130000|2021-10-25 08:38:50|11673.87|11673.87|11668.28|11668.28|11673.87|11673.87|11668.28|11668.28|0
1635151140000|2021-10-25 08:39:00|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|0
1635151180000|2021-10-25 08:39:40|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|0
1635151210000|2021-10-25 08:40:10|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|0
1635151220000|2021-10-25 08:40:20|11669.5|11669.5|11670.45|11670.45|11670.45|11670.45|11669.5|11669.5|0
1635151250000|2021-10-25 08:40:50|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1635151260000|2021-10-25 08:41:00|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|0
1635151280000|2021-10-25 08:41:20|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|0
1635151290000|2021-10-25 08:41:30|11667.16|11667.16|11667.89|11667.89|11667.89|11667.89|11667.16|11667.16|0
1635151310000|2021-10-25 08:41:50|11669.49|11669.49|11669.82|11669.82|11669.82|11669.82|11668.38|11668.38|0
1635151330000|2021-10-25 08:42:10|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|0
1635151390000|2021-10-25 08:43:10|11667.97|11667.97|11666.85|11666.85|11667.97|11667.97|11666.85|11666.85|0
1635151430000|2021-10-25 08:43:50|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|0
1635151440000|2021-10-25 08:44:00|11667.07|11667.07|11668.66|11668.66|11668.66|11668.66|11667.07|11667.07|0
1635151450000|2021-10-25 08:44:10|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1635151460000|2021-10-25 08:44:20|11669.52|11669.52|11670.23|11670.23|11670.23|11670.23|11668.79|11668.79|0
1635151500000|2021-10-25 08:45:00|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|0
1635151510000|2021-10-25 08:45:10|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|0
1635151560000|2021-10-25 08:46:00|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|0
1635151570000|2021-10-25 08:46:10|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|0
1635151590000|2021-10-25 08:46:30|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1635151620000|2021-10-25 08:47:00|11677.08|11677.08|11675.97|11675.97|11677.08|11677.08|11675.97|11675.97|0
1635151630000|2021-10-25 08:47:10|11672.78|11672.78|11671.67|11671.67|11672.78|11672.78|11671.67|11671.67|0
1635151680000|2021-10-25 08:48:00|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|0
1635151690000|2021-10-25 08:48:10|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|0
1635151700000|2021-10-25 08:48:20|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|0
1635151730000|2021-10-25 08:48:50|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|0
1635151740000|2021-10-25 08:49:00|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|0
1635151770000|2021-10-25 08:49:30|11674.75|11674.75|11677.08|11677.08|11677.08|11677.08|11674.75|11674.75|0
1635151810000|2021-10-25 08:50:10|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|0
1635151830000|2021-10-25 08:50:30|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|0
1635151850000|2021-10-25 08:50:50|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|0
1635151900000|2021-10-25 08:51:40|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|0
1635151910000|2021-10-25 08:51:50|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|0
1635151940000|2021-10-25 08:52:20|11672.13|11672.13|11670.53|11670.53|11672.13|11672.13|11670.53|11670.53|0
1635152060000|2021-10-25 08:54:20|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|0
1635152080000|2021-10-25 08:54:40|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|0
1635152110000|2021-10-25 08:55:10|11668.07|11668.07|11667.28|11667.28|11669.18|11669.18|11667.28|11667.28|0
1635152120000|2021-10-25 08:55:20|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|0
1635152140000|2021-10-25 08:55:40|11665.82|11665.82|11664.72|11664.72|11665.82|11665.82|11664.72|11664.72|0
1635152160000|2021-10-25 08:56:00|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1635152170000|2021-10-25 08:56:10|11660.79|11660.79|11659.84|11659.84|11660.79|11660.79|11659.84|11659.84|0
1635152220000|2021-10-25 08:57:00|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|0
1635152250000|2021-10-25 08:57:30|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|0
1635152270000|2021-10-25 08:57:50|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|11660.32|0
1635152280000|2021-10-25 08:58:00|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|0
1635152360000|2021-10-25 08:59:20|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|0
1635152380000|2021-10-25 08:59:40|11661.37|11661.37|11662.32|11662.32|11662.32|11662.32|11661.37|11661.37|0
1635152400000|2021-10-25 09:00:00|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|0
1635152410000|2021-10-25 09:00:10|11666.25|11666.25|11666.72|11666.72|11666.72|11666.72|11666.25|11666.25|0
1635152420000|2021-10-25 09:00:20|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|0
1635152430000|2021-10-25 09:00:30|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|0
1635152490000|2021-10-25 09:01:30|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1635152500000|2021-10-25 09:01:40|11669.5|11669.5|11673.41|11673.41|11673.41|11673.41|11669.5|11669.5|0
1635152520000|2021-10-25 09:02:00|11674.85|11674.85|11674.13|11674.13|11674.85|11674.85|11674.13|11674.13|0
1635152610000|2021-10-25 09:03:30|11675.73|11675.73|11677.42|11677.42|11677.42|11677.42|11675.73|11675.73|0
1635152620000|2021-10-25 09:03:40|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|0
1635152710000|2021-10-25 09:05:10|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|0
1635152730000|2021-10-25 09:05:30|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|0
1635152740000|2021-10-25 09:05:40|11676.3|11676.3|11676.3|11676.3|11676.3|11676.3|11676.3|11676.3|0
1635152760000|2021-10-25 09:06:00|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|0
1635152780000|2021-10-25 09:06:20|11675.81|11675.81|11674.61|11674.61|11675.81|11675.81|11674.61|11674.61|0
1635152790000|2021-10-25 09:06:30|11673.88|11673.88|11671.17|11671.17|11673.88|11673.88|11671.17|11671.17|0
1635152860000|2021-10-25 09:07:40|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|0
1635152880000|2021-10-25 09:08:00|11670.06|11670.06|11669.59|11669.59|11670.06|11670.06|11669.59|11669.59|0
1635152890000|2021-10-25 09:08:10|11664.46|11664.46|11662.39|11662.39|11664.46|11664.46|11662.39|11662.39|0
1635153000000|2021-10-25 09:10:00|11660.8|11660.8|11662.39|11662.39|11662.39|11662.39|11660.8|11660.8|0
1635153030000|2021-10-25 09:10:30|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|0
1635153090000|2021-10-25 09:11:30|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1635153100000|2021-10-25 09:11:40|11662.52|11662.52|11660.92|11660.92|11662.52|11662.52|11660.92|11660.92|0
1635153130000|2021-10-25 09:12:10|11660.45|11660.45|11658.85|11658.85|11660.45|11660.45|11658.85|11658.85|0
1635153160000|2021-10-25 09:12:40|11658.12|11658.12|11657.39|11657.39|11658.12|11658.12|11657.39|11657.39|0
1635153180000|2021-10-25 09:13:00|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|0
1635153200000|2021-10-25 09:13:20|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|0
1635153240000|2021-10-25 09:14:00|11660.67|11660.67|11661.77|11661.77|11661.77|11661.77|11660.67|11660.67|0
1635153250000|2021-10-25 09:14:10|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|0
1635153260000|2021-10-25 09:14:20|11661.77|11661.77|11662.51|11662.51|11662.51|11662.51|11661.77|11661.77|0
1635153270000|2021-10-25 09:14:30|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|0
1635153280000|2021-10-25 09:14:40|11666.18|11666.18|11665.07|11665.07|11666.18|11666.18|11665.07|11665.07|0
1635153330000|2021-10-25 09:15:30|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|0
1635153380000|2021-10-25 09:16:20|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|0
1635153410000|2021-10-25 09:16:50|11672.8|11672.8|11675.34|11675.34|11675.34|11675.34|11672.8|11672.8|0
1635153420000|2021-10-25 09:17:00|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|0
1635153430000|2021-10-25 09:17:10|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|0
1635153460000|2021-10-25 09:17:40|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|0
1635153510000|2021-10-25 09:18:30|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|0
1635153540000|2021-10-25 09:19:00|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|0
1635153550000|2021-10-25 09:19:10|11683.88|11683.88|11683.16|11683.16|11683.88|11683.88|11683.16|11683.16|0
1635153560000|2021-10-25 09:19:20|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|0
1635153630000|2021-10-25 09:20:30|11685.23|11685.23|11685.37|11685.37|11685.37|11685.37|11683.77|11683.77|0
1635153660000|2021-10-25 09:21:00|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|0
1635153680000|2021-10-25 09:21:20|11684.17|11684.17|11683.7|11683.7|11684.17|11684.17|11683.7|11683.7|0
1635153740000|2021-10-25 09:22:20|11682.59|11682.59|11682.59|11682.59|11682.59|11682.59|11682.59|11682.59|0
1635153760000|2021-10-25 09:22:40|11681.86|11681.86|11682.59|11682.59|11682.59|11682.59|11681.86|11681.86|0
1635153820000|2021-10-25 09:23:40|11682.12|11682.12|11682.59|11682.59|11682.59|11682.59|11682.12|11682.12|0
1635153890000|2021-10-25 09:24:50|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|0
1635153900000|2021-10-25 09:25:00|11683.45|11683.45|11685.05|11685.05|11685.05|11685.05|11683.45|11683.45|0
1635153910000|2021-10-25 09:25:10|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|0
1635153930000|2021-10-25 09:25:30|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|0
1635153960000|2021-10-25 09:26:00|11692.01|11692.01|11691.36|11691.36|11692.96|11692.96|11691.36|11691.36|0
1635153970000|2021-10-25 09:26:10|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|0
1635154040000|2021-10-25 09:27:20|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|0
1635154080000|2021-10-25 09:28:00|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|0
1635154110000|2021-10-25 09:28:30|11693.2|11693.2|11694.15|11694.15|11694.15|11694.15|11693.2|11693.2|0
1635154140000|2021-10-25 09:29:00|11693.68|11693.68|11692.08|11692.08|11693.68|11693.68|11692.08|11692.08|0
1635154170000|2021-10-25 09:29:30|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1635154220000|2021-10-25 09:30:20|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|0
1635154250000|2021-10-25 09:30:50|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|0
1635154280000|2021-10-25 09:31:20|11691.66|11691.66|11693.73|11693.73|11693.73|11693.73|11691.66|11691.66|0
1635154400000|2021-10-25 09:33:20|11692.78|11692.78|11691.18|11691.18|11692.78|11692.78|11691.18|11691.18|0
1635154440000|2021-10-25 09:34:00|11690.07|11690.07|11688.96|11688.96|11690.07|11690.07|11688.96|11688.96|0
1635154480000|2021-10-25 09:34:40|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1635154490000|2021-10-25 09:34:50|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|0
1635154560000|2021-10-25 09:36:00|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|0
1635154570000|2021-10-25 09:36:10|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|0
1635154620000|2021-10-25 09:37:00|11690.44|11690.44|11689.96|11689.96|11690.44|11690.44|11689.96|11689.96|0
1635154640000|2021-10-25 09:37:20|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1635154690000|2021-10-25 09:38:10|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|0
1635154700000|2021-10-25 09:38:20|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|0
1635154710000|2021-10-25 09:38:30|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|0
1635154790000|2021-10-25 09:39:50|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|0
1635154800000|2021-10-25 09:40:00|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|0
1635154840000|2021-10-25 09:40:40|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|0
1635154850000|2021-10-25 09:40:50|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|0
1635154860000|2021-10-25 09:41:00|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|0
1635154880000|2021-10-25 09:41:20|11688.25|11688.25|11685.71|11685.71|11688.25|11688.25|11685.71|11685.71|0
1635154890000|2021-10-25 09:41:30|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|0
1635154910000|2021-10-25 09:41:50|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|0
1635154950000|2021-10-25 09:42:30|11683.13|11683.13|11681.53|11681.53|11683.13|11683.13|11681.53|11681.53|0
1635154960000|2021-10-25 09:42:40|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|0
1635155000000|2021-10-25 09:43:20|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|0
1635155060000|2021-10-25 09:44:20|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|0
1635155100000|2021-10-25 09:45:00|11676.43|11676.43|11677.02|11677.02|11677.02|11677.02|11676.43|11676.43|0
1635155120000|2021-10-25 09:45:20|11676.55|11676.55|11676.55|11676.55|11676.55|11676.55|11676.55|11676.55|0
1635155140000|2021-10-25 09:45:40|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|0
1635155180000|2021-10-25 09:46:20|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|0
1635155210000|2021-10-25 09:46:50|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|0
1635155230000|2021-10-25 09:47:10|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|0
1635155310000|2021-10-25 09:48:30|11672.84|11672.84|11672.37|11672.37|11672.84|11672.84|11671.89|11671.89|0
1635155320000|2021-10-25 09:48:40|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|0
1635155410000|2021-10-25 09:50:10|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|11669.55|0
1635155420000|2021-10-25 09:50:20|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|0
1635155530000|2021-10-25 09:52:10|11668.1|11668.1|11668.7|11668.7|11668.7|11668.7|11668.1|11668.1|0
1635155570000|2021-10-25 09:52:50|11669.43|11669.43|11675|11675|11675|11675|11669.43|11669.43|0
1635155590000|2021-10-25 09:53:10|11675.48|11675.48|11675.48|11675.48|11677.07|11677.07|11675.48|11675.48|0
1635155620000|2021-10-25 09:53:40|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|0
1635155650000|2021-10-25 09:54:10|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|0
1635155670000|2021-10-25 09:54:30|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|0
1635155710000|2021-10-25 09:55:10|11676.84|11676.84|11675.24|11675.24|11676.84|11676.84|11675.24|11675.24|0
1635155760000|2021-10-25 09:56:00|11673.65|11673.65|11672.21|11672.21|11673.65|11673.65|11672.21|11672.21|0
1635155770000|2021-10-25 09:56:10|11671.1|11671.1|11672.21|11672.21|11672.21|11672.21|11671.1|11671.1|0
1635155900000|2021-10-25 09:58:20|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|0
1635156080000|2021-10-25 10:01:20|11669.89|11669.89|11668.3|11668.3|11669.89|11669.89|11668.3|11668.3|0
1635156090000|2021-10-25 10:01:30|11669.89|11669.89|11669.3|11669.3|11669.89|11669.89|11669.3|11669.3|0
1635156130000|2021-10-25 10:02:10|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1635156150000|2021-10-25 10:02:30|11669.18|11669.18|11669.9|11669.9|11669.9|11669.9|11669.18|11669.18|0
1635156190000|2021-10-25 10:03:10|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|0
1635156220000|2021-10-25 10:03:40|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|0
1635156240000|2021-10-25 10:04:00|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|0
1635156250000|2021-10-25 10:04:10|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|0
1635156300000|2021-10-25 10:05:00|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|0
1635156360000|2021-10-25 10:06:00|11675.16|11675.16|11674.69|11674.69|11675.16|11675.16|11674.69|11674.69|0
1635156380000|2021-10-25 10:06:20|11675.41|11675.41|11669.67|11669.67|11675.41|11675.41|11669.67|11669.67|0
1635156400000|2021-10-25 10:06:40|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|0
1635156420000|2021-10-25 10:07:00|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|0
1635156430000|2021-10-25 10:07:10|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|0
1635156440000|2021-10-25 10:07:20|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1635156460000|2021-10-25 10:07:40|11663.49|11663.49|11662.76|11662.76|11663.49|11663.49|11662.76|11662.76|0
1635156480000|2021-10-25 10:08:00|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|0
1635156500000|2021-10-25 10:08:20|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|0
1635156540000|2021-10-25 10:09:00|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|0
1635156580000|2021-10-25 10:09:40|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|0
1635156600000|2021-10-25 10:10:00|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|0
1635156650000|2021-10-25 10:10:50|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|0
1635156690000|2021-10-25 10:11:30|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|0
1635156710000|2021-10-25 10:11:50|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|0
1635156720000|2021-10-25 10:12:00|11659.8|11659.8|11657.73|11657.73|11659.8|11659.8|11657.73|11657.73|0
1635156730000|2021-10-25 10:12:10|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|0
1635156750000|2021-10-25 10:12:30|11658.21|11658.21|11659.32|11659.32|11659.32|11659.32|11658.21|11658.21|0
1635156770000|2021-10-25 10:12:50|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|0
1635156810000|2021-10-25 10:13:30|11661.87|11661.87|11661.87|11661.87|11661.87|11661.87|11661.87|11661.87|0
1635156990000|2021-10-25 10:16:30|11661.15|11661.15|11660.43|11660.43|11661.15|11661.15|11660.43|11660.43|0
1635157000000|2021-10-25 10:16:40|11658.83|11658.83|11658.83|11658.83|11658.83|11658.83|11658.83|11658.83|0
1635157150000|2021-10-25 10:19:10|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|0
1635157190000|2021-10-25 10:19:50|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|0
1635157280000|2021-10-25 10:21:20|11656.39|11656.39|11656.1|11656.1|11656.39|11656.39|11656.1|11656.1|0
1635157320000|2021-10-25 10:22:00|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1635157420000|2021-10-25 10:23:40|11654.79|11654.79|11654.06|11654.06|11654.79|11654.79|11654.06|11654.06|0
1635157460000|2021-10-25 10:24:20|11653.77|11653.77|11650.58|11650.58|11653.77|11653.77|11650.58|11650.58|0
1635157510000|2021-10-25 10:25:10|11650.1|11650.1|11647.36|11647.36|11650.1|11650.1|11647.36|11647.36|0
1635157520000|2021-10-25 10:25:20|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1635157550000|2021-10-25 10:25:50|11645.29|11645.29|11648.48|11648.48|11648.48|11648.48|11645.29|11645.29|0
1635157560000|2021-10-25 10:26:00|11650.07|11650.07|11648.48|11648.48|11650.07|11650.07|11648.48|11648.48|0
1635157590000|2021-10-25 10:26:30|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|0
1635157710000|2021-10-25 10:28:30|11646.02|11646.02|11644.11|11644.11|11646.02|11646.02|11644.11|11644.11|0
1635157740000|2021-10-25 10:29:00|11642.65|11642.65|11643.12|11643.12|11643.12|11643.12|11642.65|11642.65|0
1635157800000|2021-10-25 10:30:00|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|0
1635157820000|2021-10-25 10:30:20|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|0
1635157830000|2021-10-25 10:30:30|11649.5|11649.5|11646.31|11646.31|11649.5|11649.5|11646.31|11646.31|0
1635157920000|2021-10-25 10:32:00|11646.6|11646.6|11643.9|11643.9|11646.6|11646.6|11643.9|11643.9|0
1635157940000|2021-10-25 10:32:20|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1635157990000|2021-10-25 10:33:10|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|0
1635158000000|2021-10-25 10:33:20|11641.23|11641.23|11639.65|11639.65|11641.23|11641.23|11639.65|11639.65|0
1635158010000|2021-10-25 10:33:30|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|0
1635158050000|2021-10-25 10:34:10|11638.44|11638.44|11637.84|11637.84|11638.44|11638.44|11637.84|11637.84|0
1635158080000|2021-10-25 10:34:40|11636.25|11636.25|11639.18|11639.18|11639.18|11639.18|11636.25|11636.25|0
1635158100000|2021-10-25 10:35:00|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|0
1635158160000|2021-10-25 10:36:00|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|0
1635158170000|2021-10-25 10:36:10|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|0
1635158210000|2021-10-25 10:36:50|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1635158250000|2021-10-25 10:37:30|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1635158270000|2021-10-25 10:37:50|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|0
1635158320000|2021-10-25 10:38:40|11638.78|11638.78|11639.97|11639.97|11639.97|11639.97|11638.78|11638.78|0
1635158330000|2021-10-25 10:38:50|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|0
1635158340000|2021-10-25 10:39:00|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|0
1635158360000|2021-10-25 10:39:20|11641.11|11641.11|11642.3|11642.3|11642.3|11642.3|11641.11|11641.11|0
1635158390000|2021-10-25 10:39:50|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|0
1635158410000|2021-10-25 10:40:10|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|0
1635158460000|2021-10-25 10:41:00|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|0
1635158520000|2021-10-25 10:42:00|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|0
1635158530000|2021-10-25 10:42:10|11644.13|11644.13|11644.13|11644.13|11644.13|11644.13|11644.13|11644.13|0
1635158540000|2021-10-25 10:42:20|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|0
1635158550000|2021-10-25 10:42:30|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|0
1635158570000|2021-10-25 10:42:50|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1635158690000|2021-10-25 10:44:50|11644.89|11644.89|11644.03|11644.03|11644.89|11644.89|11644.03|11644.03|0
1635158720000|2021-10-25 10:45:20|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|0
1635158770000|2021-10-25 10:46:10|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|0
1635158820000|2021-10-25 10:47:00|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|0
1635158830000|2021-10-25 10:47:10|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1635158840000|2021-10-25 10:47:20|11642.25|11642.25|11642.53|11642.53|11642.53|11642.53|11642.25|11642.25|0
1635158900000|2021-10-25 10:48:20|11643.01|11643.01|11643.48|11643.48|11643.48|11643.48|11643.01|11643.01|0
1635158920000|2021-10-25 10:48:40|11644.59|11644.59|11645.7|11645.7|11645.7|11645.7|11644.59|11644.59|0
1635159310000|2021-10-25 10:55:10|11644.11|11644.11|11644.11|11644.11|11645.7|11645.7|11644.11|11644.11|0
1635159360000|2021-10-25 10:56:00|11643.82|11643.82|11642.67|11642.67|11643.82|11643.82|11642.67|11642.67|0
1635159390000|2021-10-25 10:56:30|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1635159450000|2021-10-25 10:57:30|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|0
1635159460000|2021-10-25 10:57:40|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|0
1635159560000|2021-10-25 10:59:20|11641.27|11641.27|11641.27|11641.27|11641.27|11641.27|11641.27|11641.27|0
1635159580000|2021-10-25 10:59:40|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|0
1635159600000|2021-10-25 11:00:00|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|0
1635159620000|2021-10-25 11:00:20|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|0
1635159660000|2021-10-25 11:01:00|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|11638.63|0
1635159680000|2021-10-25 11:01:20|11637.68|11637.68|11636.53|11636.53|11637.68|11637.68|11636.53|11636.53|0
1635159760000|2021-10-25 11:02:40|11636.05|11636.05|11634.9|11634.9|11636.05|11636.05|11634.9|11634.9|0
1635159790000|2021-10-25 11:03:10|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|0
1635159800000|2021-10-25 11:03:20|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|0
1635159820000|2021-10-25 11:03:40|11633.95|11633.95|11633.47|11633.47|11633.95|11633.95|11633.47|11633.47|0
1635159840000|2021-10-25 11:04:00|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1635159850000|2021-10-25 11:04:10|11634.4|11634.4|11630.09|11630.09|11634.87|11634.87|11630.09|11630.09|0
1635159870000|2021-10-25 11:04:30|11628.49|11628.49|11627.05|11627.05|11628.49|11628.49|11627.05|11627.05|0
1635159880000|2021-10-25 11:04:40|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1635159890000|2021-10-25 11:04:50|11624.83|11624.83|11620.68|11620.68|11624.83|11624.83|11620.68|11620.68|0
1635159900000|2021-10-25 11:05:00|11621.42|11621.42|11621.42|11621.42|11621.42|11621.42|11621.42|11621.42|0
1635159910000|2021-10-25 11:05:10|11621.89|11621.89|11623.97|11623.97|11623.97|11623.97|11621.89|11621.89|0
1635159980000|2021-10-25 11:06:20|11624.83|11624.83|11627.16|11627.16|11627.16|11627.16|11624.83|11624.83|0
1635160040000|2021-10-25 11:07:20|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|0
1635160050000|2021-10-25 11:07:30|11626.67|11626.67|11625.56|11625.56|11626.67|11626.67|11625.56|11625.56|0
1635160110000|2021-10-25 11:08:30|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|0
1635160140000|2021-10-25 11:09:00|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|0
1635160190000|2021-10-25 11:09:50|11622.95|11622.95|11624.54|11624.54|11624.54|11624.54|11622.95|11622.95|0
1635160230000|2021-10-25 11:10:30|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|0
1635160290000|2021-10-25 11:11:30|11624.54|11624.54|11624.54|11624.54|11624.54|11624.54|11624.54|11624.54|0
1635160300000|2021-10-25 11:11:40|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|0
1635160310000|2021-10-25 11:11:50|11625.75|11625.75|11626.49|11626.49|11626.49|11626.49|11625.75|11625.75|0
1635160380000|2021-10-25 11:13:00|11627.44|11627.44|11627.91|11627.91|11627.91|11627.91|11627.44|11627.44|0
1635160390000|2021-10-25 11:13:10|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1635160440000|2021-10-25 11:14:00|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|0
1635160480000|2021-10-25 11:14:40|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|0
1635160510000|2021-10-25 11:15:10|11625.01|11625.01|11625.54|11625.54|11625.83|11625.83|11624.72|11624.72|0
1635160580000|2021-10-25 11:16:20|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|0
1635160600000|2021-10-25 11:16:40|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|0
1635160610000|2021-10-25 11:16:50|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|0
1635160650000|2021-10-25 11:17:30|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|0
1635160660000|2021-10-25 11:17:40|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|0
1635160690000|2021-10-25 11:18:10|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1635160800000|2021-10-25 11:20:00|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|0
1635160830000|2021-10-25 11:20:30|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1635160860000|2021-10-25 11:21:00|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1635160930000|2021-10-25 11:22:10|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|0
1635160960000|2021-10-25 11:22:40|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|0
1635160980000|2021-10-25 11:23:00|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|0
1635161030000|2021-10-25 11:23:50|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|0
1635161040000|2021-10-25 11:24:00|11636.02|11636.02|11634.87|11634.87|11636.02|11636.02|11634.87|11634.87|0
1635161060000|2021-10-25 11:24:20|11633.76|11633.76|11632.65|11632.65|11633.76|11633.76|11632.65|11632.65|0
1635161090000|2021-10-25 11:24:50|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1635161170000|2021-10-25 11:26:10|11631.6|11631.6|11631.12|11631.12|11631.6|11631.6|11631.12|11631.12|0
1635161220000|2021-10-25 11:27:00|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|0
1635161240000|2021-10-25 11:27:20|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|0
1635161290000|2021-10-25 11:28:10|11629.68|11629.68|11629.21|11629.21|11629.68|11629.68|11629.21|11629.21|0
1635161360000|2021-10-25 11:29:20|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|0
1635161390000|2021-10-25 11:29:50|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|0
1635161470000|2021-10-25 11:31:10|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|0
1635161500000|2021-10-25 11:31:40|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|0
1635161520000|2021-10-25 11:32:00|11629.08|11629.08|11629.37|11629.37|11629.37|11629.37|11629.08|11629.08|0
1635161560000|2021-10-25 11:32:40|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|0
1635161580000|2021-10-25 11:33:00|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1635161590000|2021-10-25 11:33:10|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1635161630000|2021-10-25 11:33:50|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|0
1635161800000|2021-10-25 11:36:40|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|0
1635161890000|2021-10-25 11:38:10|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|0
1635161930000|2021-10-25 11:38:50|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|0
1635162020000|2021-10-25 11:40:20|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|0
1635162030000|2021-10-25 11:40:30|11622.21|11622.21|11621.48|11621.48|11622.21|11622.21|11621.48|11621.48|0
1635162070000|2021-10-25 11:41:10|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|0
1635162100000|2021-10-25 11:41:40|11623.81|11623.81|11623.52|11623.52|11623.81|11623.81|11623.52|11623.52|0
1635162130000|2021-10-25 11:42:10|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|0
1635162140000|2021-10-25 11:42:20|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|0
1635162160000|2021-10-25 11:42:40|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1635162240000|2021-10-25 11:44:00|11623.89|11623.89|11623.42|11623.42|11623.89|11623.89|11623.42|11623.42|0
1635162290000|2021-10-25 11:44:50|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|0
1635162320000|2021-10-25 11:45:20|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1635162360000|2021-10-25 11:46:00|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|11619.36|0
1635162400000|2021-10-25 11:46:40|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|0
1635162440000|2021-10-25 11:47:20|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|0
1635162480000|2021-10-25 11:48:00|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1635162490000|2021-10-25 11:48:10|11618.13|11618.13|11619.72|11619.72|11619.72|11619.72|11618.13|11618.13|0
1635162520000|2021-10-25 11:48:40|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|0
1635162580000|2021-10-25 11:49:40|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|0
1635162610000|2021-10-25 11:50:10|11618.09|11618.09|11617.62|11617.62|11618.09|11618.09|11617.62|11617.62|0
1635162670000|2021-10-25 11:51:10|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|0
1635162730000|2021-10-25 11:52:10|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|0
1635162810000|2021-10-25 11:53:30|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|0
1635162840000|2021-10-25 11:54:00|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|11616.12|0
1635162950000|2021-10-25 11:55:50|11615.26|11615.26|11615.73|11615.73|11615.73|11615.73|11615.26|11615.26|0
1635163010000|2021-10-25 11:56:50|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|0
1635163020000|2021-10-25 11:57:00|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1635163040000|2021-10-25 11:57:20|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|0
1635163080000|2021-10-25 11:58:00|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1635163120000|2021-10-25 11:58:40|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|0
1635163150000|2021-10-25 11:59:10|11613.52|11613.52|11614.25|11614.25|11614.25|11614.25|11613.52|11613.52|0
1635163170000|2021-10-25 11:59:30|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|0
1635163230000|2021-10-25 12:00:30|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|11612.82|0
1635163250000|2021-10-25 12:00:50|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|11613.01|11613.01|0
1635163270000|2021-10-25 12:01:10|11611.7|11611.7|11608.51|11608.51|11611.7|11611.7|11608.51|11608.51|0
1635163290000|2021-10-25 12:01:30|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1635163310000|2021-10-25 12:01:50|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1635163340000|2021-10-25 12:02:20|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|0
1635163380000|2021-10-25 12:03:00|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|0
1635163390000|2021-10-25 12:03:10|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1635163440000|2021-10-25 12:04:00|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|0
1635163470000|2021-10-25 12:04:30|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1635163610000|2021-10-25 12:06:50|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1635163620000|2021-10-25 12:07:00|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1635163670000|2021-10-25 12:07:50|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1635163680000|2021-10-25 12:08:00|11610.4|11610.4|11609.92|11609.92|11610.4|11610.4|11609.92|11609.92|0
1635163710000|2021-10-25 12:08:30|11610.4|11610.4|11610.87|11610.87|11610.87|11610.87|11610.4|11610.4|0
1635163790000|2021-10-25 12:09:50|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|0
1635163810000|2021-10-25 12:10:10|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1635163840000|2021-10-25 12:10:40|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1635163850000|2021-10-25 12:10:50|11610.11|11610.11|11610.11|11610.11|11610.11|11610.11|11610.11|11610.11|0
1635163940000|2021-10-25 12:12:20|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1635163980000|2021-10-25 12:13:00|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1635163990000|2021-10-25 12:13:10|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|0
1635164000000|2021-10-25 12:13:20|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|0
1635164080000|2021-10-25 12:14:40|11614.53|11614.53|11615.4|11615.4|11615.4|11615.4|11614.53|11614.53|0
1635164170000|2021-10-25 12:16:10|11614.82|11614.82|11614.82|11614.82|11614.82|11614.82|11614.82|11614.82|0
1635164210000|2021-10-25 12:16:50|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|0
1635164230000|2021-10-25 12:17:10|11616.66|11616.66|11616.95|11616.95|11616.95|11616.95|11616.66|11616.66|0
1635164240000|2021-10-25 12:17:20|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1635164270000|2021-10-25 12:17:50|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|0
1635164280000|2021-10-25 12:18:00|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|0
1635164350000|2021-10-25 12:19:10|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1635164370000|2021-10-25 12:19:30|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|0
1635164390000|2021-10-25 12:19:50|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1635164450000|2021-10-25 12:20:50|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|0
1635164510000|2021-10-25 12:21:50|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|0
1635164620000|2021-10-25 12:23:40|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1635164710000|2021-10-25 12:25:10|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|0
1635164770000|2021-10-25 12:26:10|11614.16|11614.16|11614.16|11614.16|11614.16|11614.16|11614.16|11614.16|0
1635164980000|2021-10-25 12:29:40|11614.9|11614.9|11615.63|11615.63|11615.63|11615.63|11614.9|11614.9|0
1635165060000|2021-10-25 12:31:00|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1635165080000|2021-10-25 12:31:20|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|0
1635165110000|2021-10-25 12:31:50|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1635165120000|2021-10-25 12:32:00|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1635165130000|2021-10-25 12:32:10|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|0
1635165140000|2021-10-25 12:32:20|11614.32|11614.32|11613.75|11613.75|11614.32|11614.32|11613.75|11613.75|0
1635165170000|2021-10-25 12:32:50|11612.15|11612.15|11611.2|11611.2|11612.15|11612.15|11611.2|11611.2|0
1635165180000|2021-10-25 12:33:00|11609.61|11609.61|11608.65|11608.65|11609.61|11609.61|11608.65|11608.65|0
1635165200000|2021-10-25 12:33:20|11609.61|11609.61|11610.08|11610.08|11610.08|11610.08|11609.61|11609.61|0
1635165240000|2021-10-25 12:34:00|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|0
1635165280000|2021-10-25 12:34:40|11607.75|11607.75|11606.16|11606.16|11607.75|11607.75|11606.16|11606.16|0
1635165320000|2021-10-25 12:35:20|11605.2|11605.2|11604.73|11604.73|11605.68|11605.68|11604.73|11604.73|0
1635165330000|2021-10-25 12:35:30|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|0
1635165350000|2021-10-25 12:35:50|11607.06|11607.06|11608.65|11608.65|11608.65|11608.65|11607.06|11607.06|0
1635165410000|2021-10-25 12:36:50|11609.13|11609.13|11610.8|11610.8|11610.8|11610.8|11609.13|11609.13|0
1635165420000|2021-10-25 12:37:00|11611.39|11611.39|11609.8|11609.8|11611.39|11611.39|11609.8|11609.8|0
1635165430000|2021-10-25 12:37:10|11610.39|11610.39|11609.8|11609.8|11610.39|11610.39|11609.8|11609.8|0
1635165460000|2021-10-25 12:37:40|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|0
1635165600000|2021-10-25 12:40:00|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|0
1635165680000|2021-10-25 12:41:20|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|0
1635165760000|2021-10-25 12:42:40|11609.26|11609.26|11607.67|11607.67|11609.26|11609.26|11607.67|11607.67|0
1635165800000|2021-10-25 12:43:20|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|0
1635165810000|2021-10-25 12:43:30|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1635165860000|2021-10-25 12:44:20|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|0
1635165920000|2021-10-25 12:45:20|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1635165940000|2021-10-25 12:45:40|11608.53|11608.53|11612.87|11612.87|11612.87|11612.87|11608.53|11608.53|0
1635165980000|2021-10-25 12:46:20|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|0
1635166060000|2021-10-25 12:47:40|11613.01|11613.01|11612.72|11612.72|11613.01|11613.01|11612.72|11612.72|0
1635166070000|2021-10-25 12:47:50|11613.19|11613.19|11619.56|11619.56|11619.56|11619.56|11613.19|11613.19|0
1635166100000|2021-10-25 12:48:20|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1635166130000|2021-10-25 12:48:50|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|0
1635166230000|2021-10-25 12:50:30|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|0
1635166260000|2021-10-25 12:51:00|11618.21|11618.21|11616.62|11616.62|11618.21|11618.21|11616.62|11616.62|0
1635166270000|2021-10-25 12:51:10|11616.14|11616.14|11615.31|11615.31|11616.91|11616.91|11615.31|11615.31|0
1635166290000|2021-10-25 12:51:30|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|0
1635166330000|2021-10-25 12:52:10|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|0
1635166340000|2021-10-25 12:52:20|11613.58|11613.58|11613.87|11613.87|11614.35|11614.35|11613.58|11613.58|0
1635166490000|2021-10-25 12:54:50|11615.47|11615.47|11617.06|11617.06|11617.06|11617.06|11615.47|11615.47|0
1635166550000|2021-10-25 12:55:50|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1635166560000|2021-10-25 12:56:00|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|11614.36|0
1635166570000|2021-10-25 12:56:10|11613.25|11613.25|11612.14|11612.14|11613.25|11613.25|11612.14|11612.14|0
1635166620000|2021-10-25 12:57:00|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1635166660000|2021-10-25 12:57:40|11608.8|11608.8|11608.23|11608.23|11608.8|11608.8|11608.23|11608.23|0
1635166780000|2021-10-25 12:59:40|11608.96|11608.96|11611.51|11611.51|11611.51|11611.51|11608.96|11608.96|0
1635166800000|2021-10-25 13:00:00|11609.91|11609.91|11610.86|11610.86|11610.86|11610.86|11609.91|11609.91|0
1635166820000|2021-10-25 13:00:20|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|0
1635166840000|2021-10-25 13:00:40|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|0
1635166860000|2021-10-25 13:01:00|11617.05|11617.05|11617.52|11617.52|11617.52|11617.52|11617.05|11617.05|0
1635166910000|2021-10-25 13:01:50|11617.24|11617.24|11617.52|11617.52|11617.52|11617.52|11617.24|11617.24|0
1635166930000|2021-10-25 13:02:10|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|0
1635166970000|2021-10-25 13:02:50|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|0
1635166980000|2021-10-25 13:03:00|11619.09|11619.09|11618.61|11618.61|11619.09|11619.09|11618.61|11618.61|0
1635167070000|2021-10-25 13:04:30|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|0
1635167100000|2021-10-25 13:05:00|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|0
1635167220000|2021-10-25 13:07:00|11619.33|11619.33|11618.74|11618.74|11619.33|11619.33|11618.74|11618.74|0
1635167230000|2021-10-25 13:07:10|11619.85|11619.85|11618.74|11618.74|11619.85|11619.85|11618.74|11618.74|0
1635167240000|2021-10-25 13:07:20|11619.85|11619.85|11620.48|11620.48|11620.95|11620.95|11619.85|11619.85|0
1635167250000|2021-10-25 13:07:30|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|0
1635167260000|2021-10-25 13:07:40|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1635167320000|2021-10-25 13:08:40|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1635167340000|2021-10-25 13:09:00|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|0
1635167360000|2021-10-25 13:09:20|11619.96|11619.96|11619.49|11619.49|11619.96|11619.96|11619.49|11619.49|0
1635167400000|2021-10-25 13:10:00|11619.2|11619.2|11618.91|11618.91|11619.2|11619.2|11618.91|11618.91|0
1635167470000|2021-10-25 13:11:10|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|0
1635167570000|2021-10-25 13:12:50|11615.72|11615.72|11614.12|11614.12|11615.72|11615.72|11614.12|11614.12|0
1635167580000|2021-10-25 13:13:00|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|0
1635167600000|2021-10-25 13:13:20|11612.05|11612.05|11611.32|11611.32|11612.05|11612.05|11611.32|11611.32|0
1635167670000|2021-10-25 13:14:30|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|0
1635167760000|2021-10-25 13:16:00|11610.17|11610.17|11612.05|11612.05|11612.05|11612.05|11610.17|11610.17|0
1635167800000|2021-10-25 13:16:40|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|0
1635167820000|2021-10-25 13:17:00|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1635167840000|2021-10-25 13:17:20|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|0
1635167860000|2021-10-25 13:17:40|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1635167870000|2021-10-25 13:17:50|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|11608.77|0
1635167910000|2021-10-25 13:18:30|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1635167920000|2021-10-25 13:18:40|11609.72|11609.72|11608.13|11608.13|11609.72|11609.72|11608.13|11608.13|0
1635167930000|2021-10-25 13:18:50|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|0
1635167940000|2021-10-25 13:19:00|11610.67|11610.67|11611.15|11611.15|11611.15|11611.15|11610.67|11610.67|0
1635167950000|2021-10-25 13:19:10|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|0
1635167960000|2021-10-25 13:19:20|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|0
1635168000000|2021-10-25 13:20:00|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1635168130000|2021-10-25 13:22:10|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|0
1635168140000|2021-10-25 13:22:20|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1635168170000|2021-10-25 13:22:50|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|0
1635168180000|2021-10-25 13:23:00|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1635168190000|2021-10-25 13:23:10|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|11608.03|0
1635168200000|2021-10-25 13:23:20|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|0
1635168250000|2021-10-25 13:24:10|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|0
1635168270000|2021-10-25 13:24:30|11612.08|11612.08|11613.03|11613.03|11613.03|11613.03|11612.08|11612.08|0
1635168290000|2021-10-25 13:24:50|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|0
1635168350000|2021-10-25 13:25:50|11612.59|11612.59|11612.59|11612.59|11612.59|11612.59|11612.59|11612.59|0
1635168370000|2021-10-25 13:26:10|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|0
1635168400000|2021-10-25 13:26:40|11617.22|11617.22|11618.82|11618.82|11618.82|11618.82|11617.22|11617.22|0
1635168410000|2021-10-25 13:26:50|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|0
1635168420000|2021-10-25 13:27:00|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1635168470000|2021-10-25 13:27:50|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|0
1635168480000|2021-10-25 13:28:00|11618.98|11618.98|11617.25|11617.25|11618.98|11618.98|11617.25|11617.25|0
1635168500000|2021-10-25 13:28:20|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|0
1635168510000|2021-10-25 13:28:30|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1635168600000|2021-10-25 13:30:00|11620.06|11620.06|11615.74|11615.74|11620.06|11620.06|11615.74|11615.74|0
1635168610000|2021-10-25 13:30:10|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|0
1635168620000|2021-10-25 13:30:20|11615.08|11615.08|11614.6|11614.6|11615.08|11615.08|11614.6|11614.6|0
1635168640000|2021-10-25 13:30:40|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|0
1635168650000|2021-10-25 13:30:50|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|11618.27|0
1635168660000|2021-10-25 13:31:00|11621.75|11621.75|11621.11|11621.11|11622.7|11622.7|11621.11|11621.11|0
1635168670000|2021-10-25 13:31:10|11622.22|11622.22|11622.22|11622.22|11623.82|11623.82|11622.22|11622.22|0
1635168680000|2021-10-25 13:31:20|11620.63|11620.63|11618.17|11618.17|11621.36|11621.36|11618.17|11618.17|0
1635168700000|2021-10-25 13:31:40|11619.29|11619.29|11626.15|11626.15|11626.15|11626.15|11619.29|11619.29|0
1635168710000|2021-10-25 13:31:50|11627.74|11627.74|11631.79|11631.79|11631.79|11631.79|11627.74|11627.74|0
1635168720000|2021-10-25 13:32:00|11641.36|11641.36|11646.57|11646.57|11646.57|11646.57|11641.36|11641.36|0
1635168730000|2021-10-25 13:32:10|11648.17|11648.17|11645.52|11645.52|11648.71|11648.71|11643.93|11643.93|0
1635168740000|2021-10-25 13:32:20|11646.63|11646.63|11646.63|11646.63|11646.63|11646.63|11646.63|11646.63|0
1635168750000|2021-10-25 13:32:30|11645.03|11645.03|11641.27|11641.27|11645.03|11645.03|11638.08|11638.08|0
1635168760000|2021-10-25 13:32:40|11640.79|11640.79|11637.6|11637.6|11640.79|11640.79|11637.6|11637.6|0
1635168770000|2021-10-25 13:32:50|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1635168780000|2021-10-25 13:33:00|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|0
1635168790000|2021-10-25 13:33:10|11638.75|11638.75|11644.01|11644.01|11645.61|11645.61|11638.75|11638.75|0
1635168800000|2021-10-25 13:33:20|11645.61|11645.61|11647.19|11647.19|11648.79|11648.79|11645.61|11645.61|0
1635168810000|2021-10-25 13:33:30|11645.59|11645.59|11645.12|11645.12|11645.59|11645.59|11645.12|11645.12|0
1635168820000|2021-10-25 13:33:40|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|0
1635168840000|2021-10-25 13:34:00|11643.04|11643.04|11648.4|11648.4|11648.4|11648.4|11643.04|11643.04|0
1635168900000|2021-10-25 13:35:00|11647.91|11647.91|11647.43|11647.43|11647.91|11647.91|11647.43|11647.43|0
1635168920000|2021-10-25 13:35:20|11642.65|11642.65|11641.05|11641.05|11642.65|11642.65|11641.05|11641.05|0
1635168940000|2021-10-25 13:35:40|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|0
1635168950000|2021-10-25 13:35:50|11640|11640|11638.41|11638.41|11640|11640|11638.41|11638.41|0
1635168960000|2021-10-25 13:36:00|11641.6|11641.6|11640.49|11640.49|11643.19|11643.19|11640.49|11640.49|0
1635168970000|2021-10-25 13:36:10|11639.63|11639.63|11640.9|11640.9|11640.9|11640.9|11639.63|11639.63|0
1635168980000|2021-10-25 13:36:20|11641.47|11641.47|11643.07|11643.07|11643.07|11643.07|11641.47|11641.47|0
1635168990000|2021-10-25 13:36:30|11644.66|11644.66|11643.07|11643.07|11644.66|11644.66|11643.07|11643.07|0
1635169000000|2021-10-25 13:36:40|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|0
1635169010000|2021-10-25 13:36:50|11640.61|11640.61|11640.13|11640.13|11640.61|11640.61|11640.13|11640.13|0
1635169020000|2021-10-25 13:37:00|11634.87|11634.87|11634.4|11634.4|11634.87|11634.87|11634.4|11634.4|0
1635169030000|2021-10-25 13:37:10|11633.66|11633.66|11634.15|11634.15|11634.15|11634.15|11632.55|11632.55|0
1635169050000|2021-10-25 13:37:30|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|0
1635169070000|2021-10-25 13:37:50|11636.7|11636.7|11638.29|11638.29|11638.29|11638.29|11636.7|11636.7|0
1635169080000|2021-10-25 13:38:00|11639.89|11639.89|11639.6|11639.6|11639.89|11639.89|11639.6|11639.6|0
1635169100000|2021-10-25 13:38:20|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1635169140000|2021-10-25 13:39:00|11638|11638|11637.72|11637.72|11638|11638|11637.72|11637.72|0
1635169150000|2021-10-25 13:39:10|11636.44|11636.44|11629.41|11629.41|11636.44|11636.44|11629.41|11629.41|0
1635169160000|2021-10-25 13:39:20|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1635169170000|2021-10-25 13:39:30|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1635169190000|2021-10-25 13:39:50|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|0
1635169200000|2021-10-25 13:40:00|11629.32|11629.32|11628.74|11628.74|11629.32|11629.32|11628.74|11628.74|0
1635169210000|2021-10-25 13:40:10|11625.31|11625.31|11623.71|11623.71|11625.31|11625.31|11623.71|11623.71|0
1635169220000|2021-10-25 13:40:20|11625.31|11625.31|11624.71|11624.71|11625.31|11625.31|11624.71|11624.71|0
1635169230000|2021-10-25 13:40:30|11623.6|11623.6|11622.18|11622.18|11623.6|11623.6|11622.18|11622.18|0
1635169240000|2021-10-25 13:40:40|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|0
1635169270000|2021-10-25 13:41:10|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|0
1635169280000|2021-10-25 13:41:20|11617.52|11617.52|11615.07|11615.07|11617.52|11617.52|11615.07|11615.07|0
1635169290000|2021-10-25 13:41:30|11613.95|11613.95|11611.88|11611.88|11613.95|11613.95|11611.88|11611.88|0
1635169300000|2021-10-25 13:41:40|11610.29|11610.29|11611.18|11611.18|11611.18|11611.18|11610.13|11610.13|0
1635169310000|2021-10-25 13:41:50|11611.47|11611.47|11614.66|11614.66|11614.66|11614.66|11611.47|11611.47|0
1635169320000|2021-10-25 13:42:00|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1635169350000|2021-10-25 13:42:30|11613.06|11613.06|11611.47|11611.47|11613.06|11613.06|11611.47|11611.47|0
1635169370000|2021-10-25 13:42:50|11612.57|11612.57|11613.53|11613.53|11613.53|11613.53|11612.57|11612.57|0
1635169390000|2021-10-25 13:43:10|11615.12|11615.12|11614.83|11614.83|11615.12|11615.12|11614.83|11614.83|0
1635169400000|2021-10-25 13:43:20|11613.88|11613.88|11612.29|11612.29|11613.88|11613.88|11612.29|11612.29|0
1635169430000|2021-10-25 13:43:50|11613.88|11613.88|11614.62|11614.62|11614.62|11614.62|11613.88|11613.88|0
1635169450000|2021-10-25 13:44:10|11615.77|11615.77|11617.36|11617.36|11617.36|11617.36|11615.77|11615.77|0
1635169510000|2021-10-25 13:45:10|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|0
1635169520000|2021-10-25 13:45:20|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|0
1635169530000|2021-10-25 13:45:30|11618.31|11618.31|11621.5|11621.5|11621.5|11621.5|11618.31|11618.31|0
1635169560000|2021-10-25 13:46:00|11622.94|11622.94|11623.9|11623.9|11623.9|11623.9|11622.94|11622.94|0
1635169570000|2021-10-25 13:46:10|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|0
1635169580000|2021-10-25 13:46:20|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|0
1635169640000|2021-10-25 13:47:20|11624.15|11624.15|11623.56|11623.56|11624.15|11624.15|11623.56|11623.56|0
1635169650000|2021-10-25 13:47:30|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|0
1635169660000|2021-10-25 13:47:40|11621.54|11621.54|11619.94|11619.94|11621.54|11621.54|11619.94|11619.94|0
1635169680000|2021-10-25 13:48:00|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|0
1635169690000|2021-10-25 13:48:10|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|0
1635169700000|2021-10-25 13:48:20|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|0
1635169710000|2021-10-25 13:48:30|11617.48|11617.48|11617.48|11617.48|11617.48|11617.48|11617.48|11617.48|0
1635169720000|2021-10-25 13:48:40|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1635169770000|2021-10-25 13:49:30|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1635169780000|2021-10-25 13:49:40|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|0
1635169810000|2021-10-25 13:50:10|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1635169820000|2021-10-25 13:50:20|11621.44|11621.44|11623.51|11623.51|11623.51|11623.51|11621.44|11621.44|0
1635169840000|2021-10-25 13:50:40|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|0
1635169890000|2021-10-25 13:51:30|11623.51|11623.51|11623.98|11623.98|11623.98|11623.98|11623.51|11623.51|0
1635169910000|2021-10-25 13:51:50|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|0
1635169920000|2021-10-25 13:52:00|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1635169940000|2021-10-25 13:52:20|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1635169970000|2021-10-25 13:52:50|11625.87|11625.87|11621.52|11621.52|11625.87|11625.87|11621.52|11621.52|0
1635169990000|2021-10-25 13:53:10|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|0
1635170000000|2021-10-25 13:53:20|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|0
1635170030000|2021-10-25 13:53:50|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|0
1635170040000|2021-10-25 13:54:00|11627.17|11627.17|11630.14|11630.14|11630.14|11630.14|11627.17|11627.17|0
1635170060000|2021-10-25 13:54:20|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|0
1635170070000|2021-10-25 13:54:30|11631.74|11631.74|11631.01|11631.01|11631.74|11631.74|11631.01|11631.01|0
1635170080000|2021-10-25 13:54:40|11629.41|11629.41|11627.34|11627.34|11629.41|11629.41|11627.34|11627.34|0
1635170100000|2021-10-25 13:55:00|11628.94|11628.94|11629.8|11629.8|11629.8|11629.8|11628.94|11628.94|0
1635170110000|2021-10-25 13:55:10|11630.66|11630.66|11632.98|11632.98|11632.98|11632.98|11630.66|11630.66|0
1635170120000|2021-10-25 13:55:20|11637.77|11637.77|11639.61|11639.61|11639.61|11639.61|11637.77|11637.77|0
1635170130000|2021-10-25 13:55:30|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|0
1635170160000|2021-10-25 13:56:00|11639.61|11639.61|11640.08|11640.08|11640.08|11640.08|11639.61|11639.61|0
1635170170000|2021-10-25 13:56:10|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|0
1635170180000|2021-10-25 13:56:20|11640.56|11640.56|11639.45|11639.45|11640.56|11640.56|11639.45|11639.45|0
1635170190000|2021-10-25 13:56:30|11637.86|11637.86|11637|11637|11638.59|11638.59|11637|11637|0
1635170210000|2021-10-25 13:56:50|11637.57|11637.57|11636.81|11636.81|11637.57|11637.57|11636.81|11636.81|0
1635170220000|2021-10-25 13:57:00|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|0
1635170250000|2021-10-25 13:57:30|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1635170270000|2021-10-25 13:57:50|11635.21|11635.21|11634.93|11634.93|11635.21|11635.21|11634.93|11634.93|0
1635170280000|2021-10-25 13:58:00|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.08|11633.08|0
1635170300000|2021-10-25 13:58:20|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|0
1635170320000|2021-10-25 13:58:40|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|11631.49|0
1635170330000|2021-10-25 13:58:50|11633.08|11633.08|11633.08|11633.08|11633.08|11633.08|11633.08|11633.08|0
1635170340000|2021-10-25 13:59:00|11634.19|11634.19|11632.6|11632.6|11634.19|11634.19|11632.6|11632.6|0
1635170350000|2021-10-25 13:59:10|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|0
1635170380000|2021-10-25 13:59:40|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|11632.22|0
1635170390000|2021-10-25 13:59:50|11633.82|11633.82|11634.92|11634.92|11634.92|11634.92|11633.82|11633.82|0
1635170430000|2021-10-25 14:00:30|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|0
1635170440000|2021-10-25 14:00:40|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|0
1635170460000|2021-10-25 14:01:00|11635.01|11635.01|11633.57|11633.57|11635.75|11635.75|11633.57|11633.57|0
1635170490000|2021-10-25 14:01:30|11633.1|11633.1|11633.1|11633.1|11633.1|11633.1|11633.1|11633.1|0
1635170510000|2021-10-25 14:01:50|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|0
1635170530000|2021-10-25 14:02:10|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|11634.41|0
1635170550000|2021-10-25 14:02:30|11632.81|11632.81|11631.22|11631.22|11632.81|11632.81|11631.22|11631.22|0
1635170580000|2021-10-25 14:03:00|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|0
1635170600000|2021-10-25 14:03:20|11633.29|11633.29|11632.13|11632.13|11633.29|11633.29|11632.13|11632.13|0
1635170610000|2021-10-25 14:03:30|11631.18|11631.18|11627.99|11627.99|11631.18|11631.18|11627.99|11627.99|0
1635170620000|2021-10-25 14:03:40|11627.52|11627.52|11625.92|11625.92|11627.52|11627.52|11625.92|11625.92|0
1635170630000|2021-10-25 14:03:50|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|0
1635170650000|2021-10-25 14:04:10|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|0
1635170680000|2021-10-25 14:04:40|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1635170700000|2021-10-25 14:05:00|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|11623.37|0
1635170710000|2021-10-25 14:05:10|11622.64|11622.64|11621.53|11621.53|11622.64|11622.64|11621.53|11621.53|0
1635170720000|2021-10-25 14:05:20|11620.09|11620.09|11619.62|11619.62|11620.09|11620.09|11619.62|11619.62|0
1635170750000|2021-10-25 14:05:50|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|0
1635170770000|2021-10-25 14:06:10|11616.43|11616.43|11615.95|11615.95|11616.43|11616.43|11615.95|11615.95|0
1635170790000|2021-10-25 14:06:30|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1635170820000|2021-10-25 14:07:00|11615|11615|11614.52|11614.52|11615|11615|11614.52|11614.52|0
1635170830000|2021-10-25 14:07:10|11614.23|11614.23|11610.06|11610.06|11614.23|11614.23|11610.06|11610.06|0
1635170840000|2021-10-25 14:07:20|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1635170850000|2021-10-25 14:07:30|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|0
1635170860000|2021-10-25 14:07:40|11607.36|11607.36|11605.76|11605.76|11607.36|11607.36|11605.76|11605.76|0
1635170870000|2021-10-25 14:07:50|11607.36|11607.36|11609.89|11609.89|11609.89|11609.89|11606.41|11606.41|0
1635170890000|2021-10-25 14:08:10|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|11608.42|0
1635170900000|2021-10-25 14:08:20|11606.82|11606.82|11606.35|11606.35|11606.82|11606.82|11606.35|11606.35|0
1635170940000|2021-10-25 14:09:00|11605.23|11605.23|11607.88|11607.88|11607.88|11607.88|11605.23|11605.23|0
1635170980000|2021-10-25 14:09:40|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|0
1635171000000|2021-10-25 14:10:00|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|11606.25|0
1635171030000|2021-10-25 14:10:30|11606.54|11606.54|11606.28|11606.28|11607.02|11607.02|11606.28|11606.28|0
1635171040000|2021-10-25 14:10:40|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1635171060000|2021-10-25 14:11:00|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|0
1635171070000|2021-10-25 14:11:10|11600.96|11600.96|11598.09|11598.09|11600.96|11600.96|11598.09|11598.09|0
1635171080000|2021-10-25 14:11:20|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1635171090000|2021-10-25 14:11:30|11601.28|11601.28|11599.02|11599.02|11601.28|11601.28|11598.74|11598.74|0
1635171110000|2021-10-25 14:11:50|11600.62|11600.62|11600.03|11600.03|11600.62|11600.62|11600.03|11600.03|0
1635171120000|2021-10-25 14:12:00|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1635171140000|2021-10-25 14:12:20|11597.57|11597.57|11594.54|11594.54|11597.57|11597.57|11594.54|11594.54|0
1635171150000|2021-10-25 14:12:30|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1635171180000|2021-10-25 14:13:00|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|0
1635171220000|2021-10-25 14:13:40|11598.21|11598.21|11599.81|11599.81|11599.81|11599.81|11598.21|11598.21|0
1635171230000|2021-10-25 14:13:50|11600.38|11600.38|11599.27|11599.27|11600.38|11600.38|11599.27|11599.27|0
1635171240000|2021-10-25 14:14:00|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|0
1635171250000|2021-10-25 14:14:10|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1635171270000|2021-10-25 14:14:30|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|0
1635171380000|2021-10-25 14:16:20|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|0
1635171390000|2021-10-25 14:16:30|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|0
1635171420000|2021-10-25 14:17:00|11601.49|11601.49|11601.2|11601.2|11601.49|11601.49|11601.2|11601.2|0
1635171430000|2021-10-25 14:17:10|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|0
1635171450000|2021-10-25 14:17:30|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|0
1635171470000|2021-10-25 14:17:50|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|0
1635171490000|2021-10-25 14:18:10|11602.02|11602.02|11602.31|11602.31|11602.31|11602.31|11599.12|11599.12|0
1635171520000|2021-10-25 14:18:40|11603.26|11603.26|11603.74|11603.74|11603.74|11603.74|11603.26|11603.26|0
1635171540000|2021-10-25 14:19:00|11604.47|11604.47|11609.1|11609.1|11609.1|11609.1|11604.47|11604.47|0
1635171560000|2021-10-25 14:19:20|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|0
1635171570000|2021-10-25 14:19:30|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|0
1635171580000|2021-10-25 14:19:40|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|0
1635171590000|2021-10-25 14:19:50|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|0
1635171660000|2021-10-25 14:21:00|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|0
1635171710000|2021-10-25 14:21:50|11611.94|11611.94|11612.71|11612.71|11612.71|11612.71|11611.94|11611.94|0
1635171730000|2021-10-25 14:22:10|11613.18|11613.18|11613.66|11613.66|11613.66|11613.66|11613.18|11613.18|0
1635171740000|2021-10-25 14:22:20|11618.45|11618.45|11620.04|11620.04|11620.04|11620.04|11618.45|11618.45|0
1635171760000|2021-10-25 14:22:40|11618.45|11618.45|11615.73|11615.73|11618.92|11618.92|11615.73|11615.73|0
1635171770000|2021-10-25 14:22:50|11618.92|11618.92|11615.86|11615.86|11618.92|11618.92|11615.86|11615.86|0
1635171780000|2021-10-25 14:23:00|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|11616.33|0
1635171840000|2021-10-25 14:24:00|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|0
1635171850000|2021-10-25 14:24:10|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|0
1635171860000|2021-10-25 14:24:20|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|0
1635171880000|2021-10-25 14:24:40|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|0
1635171900000|2021-10-25 14:25:00|11611.85|11611.85|11610.25|11610.25|11611.85|11611.85|11610.25|11610.25|0
1635171920000|2021-10-25 14:25:20|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|0
1635171930000|2021-10-25 14:25:30|11608.41|11608.41|11606.51|11606.51|11608.41|11608.41|11606.51|11606.51|0
1635171940000|2021-10-25 14:25:40|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|0
1635171950000|2021-10-25 14:25:50|11604.33|11604.33|11603.86|11603.86|11604.33|11604.33|11603.86|11603.86|0
1635171960000|2021-10-25 14:26:00|11605.45|11605.45|11605.93|11605.93|11607.53|11607.53|11605.45|11605.45|0
1635171970000|2021-10-25 14:26:10|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|0
1635171980000|2021-10-25 14:26:20|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|0
1635172030000|2021-10-25 14:27:10|11608.83|11608.83|11613.26|11613.26|11613.26|11613.26|11608.83|11608.83|0
1635172060000|2021-10-25 14:27:40|11613.86|11613.86|11614.59|11614.59|11614.59|11614.59|11613.86|11613.86|0
1635172080000|2021-10-25 14:28:00|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|0
1635172090000|2021-10-25 14:28:10|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|0
1635172120000|2021-10-25 14:28:40|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|0
1635172180000|2021-10-25 14:29:40|11615.83|11615.83|11614.24|11614.24|11615.83|11615.83|11614.24|11614.24|0
1635172190000|2021-10-25 14:29:50|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1635172240000|2021-10-25 14:30:40|11616.31|11616.31|11616.31|11616.31|11616.31|11616.31|11616.31|11616.31|0
1635172250000|2021-10-25 14:30:50|11616.78|11616.78|11619.36|11619.36|11619.36|11619.36|11616.78|11616.78|0
1635172260000|2021-10-25 14:31:00|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1635172280000|2021-10-25 14:31:20|11618.05|11618.05|11618.53|11618.53|11618.53|11618.53|11618.05|11618.05|0
1635172300000|2021-10-25 14:31:40|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|0
1635172330000|2021-10-25 14:32:10|11622.58|11622.58|11623.03|11623.03|11623.03|11623.03|11622.29|11622.29|0
1635172410000|2021-10-25 14:33:30|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|0
1635172430000|2021-10-25 14:33:50|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|0
1635172460000|2021-10-25 14:34:20|11622.45|11622.45|11621.69|11621.69|11622.45|11622.45|11621.69|11621.69|0
1635172490000|2021-10-25 14:34:50|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|0
1635172540000|2021-10-25 14:35:40|11618.79|11618.79|11620.38|11620.38|11620.38|11620.38|11618.79|11618.79|0
1635172560000|2021-10-25 14:36:00|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|0
1635172580000|2021-10-25 14:36:20|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|0
1635172590000|2021-10-25 14:36:30|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|11621.98|0
1635172620000|2021-10-25 14:37:00|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|0
1635172650000|2021-10-25 14:37:30|11621.5|11621.5|11622.08|11622.08|11622.08|11622.08|11621.5|11621.5|0
1635172720000|2021-10-25 14:38:40|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|0
1635172750000|2021-10-25 14:39:10|11620.19|11620.19|11619.46|11619.46|11620.19|11620.19|11619.46|11619.46|0
1635172770000|2021-10-25 14:39:30|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|0
1635172800000|2021-10-25 14:40:00|11618.83|11618.83|11620.9|11620.9|11620.9|11620.9|11618.83|11618.83|0
1635172830000|2021-10-25 14:40:30|11621.37|11621.37|11623.92|11623.92|11623.92|11623.92|11621.37|11621.37|0
1635172880000|2021-10-25 14:41:20|11623.45|11623.45|11623.45|11623.45|11623.45|11623.45|11623.45|11623.45|0
1635172960000|2021-10-25 14:42:40|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|0
1635172980000|2021-10-25 14:43:00|11626.15|11626.15|11627.74|11627.74|11627.74|11627.74|11626.15|11626.15|0
1635173010000|2021-10-25 14:43:30|11626.64|11626.64|11626.64|11626.64|11626.64|11626.64|11626.64|11626.64|0
1635173030000|2021-10-25 14:43:50|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1635173050000|2021-10-25 14:44:10|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|0
1635173080000|2021-10-25 14:44:40|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|0
1635173100000|2021-10-25 14:45:00|11627.65|11627.65|11629.72|11629.72|11629.72|11629.72|11627.65|11627.65|0
1635173120000|2021-10-25 14:45:20|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|0
1635173150000|2021-10-25 14:45:50|11628.77|11628.77|11628.17|11628.17|11628.77|11628.77|11628.17|11628.17|0
1635173160000|2021-10-25 14:46:00|11626.58|11626.58|11626.29|11626.29|11626.58|11626.58|11626.29|11626.29|0
1635173170000|2021-10-25 14:46:10|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1635173240000|2021-10-25 14:47:20|11624.4|11624.4|11623.93|11623.93|11624.4|11624.4|11623.93|11623.93|0
1635173250000|2021-10-25 14:47:30|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1635173300000|2021-10-25 14:48:20|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1635173310000|2021-10-25 14:48:30|11623.1|11623.1|11620.64|11620.64|11623.1|11623.1|11620.64|11620.64|0
1635173320000|2021-10-25 14:48:40|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1635173360000|2021-10-25 14:49:20|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1635173370000|2021-10-25 14:49:30|11623.36|11623.36|11626.63|11626.63|11626.63|11626.63|11623.36|11623.36|0
1635173380000|2021-10-25 14:49:40|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1635173430000|2021-10-25 14:50:30|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|0
1635173450000|2021-10-25 14:50:50|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|0
1635173460000|2021-10-25 14:51:00|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1635173480000|2021-10-25 14:51:20|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1635173490000|2021-10-25 14:51:30|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|0
1635173550000|2021-10-25 14:52:30|11628.75|11628.75|11628.11|11628.11|11628.75|11628.75|11628.11|11628.11|0
1635173560000|2021-10-25 14:52:40|11627.48|11627.48|11627|11627|11627.48|11627.48|11627|11627|0
1635173590000|2021-10-25 14:53:10|11625.41|11625.41|11623.33|11623.33|11625.41|11625.41|11623.33|11623.33|0
1635173600000|2021-10-25 14:53:20|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|0
1635173640000|2021-10-25 14:54:00|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|0
1635173670000|2021-10-25 14:54:30|11621.35|11621.35|11622.95|11622.95|11622.95|11622.95|11621.35|11621.35|0
1635173710000|2021-10-25 14:55:10|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1635173770000|2021-10-25 14:56:10|11623.43|11623.43|11622.86|11622.86|11623.43|11623.43|11622.86|11622.86|0
1635173790000|2021-10-25 14:56:30|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|0
1635173870000|2021-10-25 14:57:50|11620.16|11620.16|11619.58|11619.58|11620.16|11620.16|11619.58|11619.58|0
1635173880000|2021-10-25 14:58:00|11619.1|11619.1|11615.91|11615.91|11619.1|11619.1|11615.91|11615.91|0
1635173890000|2021-10-25 14:58:10|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|0
1635173910000|2021-10-25 14:58:30|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|0
1635173920000|2021-10-25 14:58:40|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|0
1635173960000|2021-10-25 14:59:20|11615.34|11615.34|11617.7|11617.7|11617.7|11617.7|11615.34|11615.34|0
1635173970000|2021-10-25 14:59:30|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1635173980000|2021-10-25 14:59:40|11616.39|11616.39|11616.1|11616.1|11616.39|11616.39|11616.1|11616.1|0
1635173990000|2021-10-25 14:59:50|11614.99|11614.99|11614.52|11614.52|11614.99|11614.99|11614.52|11614.52|0
1635174000000|2021-10-25 15:00:00|11613.41|11613.41|11612.29|11612.29|11613.41|11613.41|11612.29|11612.29|0
1635174010000|2021-10-25 15:00:10|11610.7|11610.7|11609.1|11609.1|11612.29|11612.29|11609.1|11609.1|0
1635174030000|2021-10-25 15:00:30|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|0
1635174080000|2021-10-25 15:01:20|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|0
1635174090000|2021-10-25 15:01:30|11608.52|11608.52|11610.12|11610.12|11610.12|11610.12|11608.52|11608.52|0
1635174130000|2021-10-25 15:02:10|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1635174140000|2021-10-25 15:02:20|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|0
1635174160000|2021-10-25 15:02:40|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|0
1635174190000|2021-10-25 15:03:10|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|0
1635174210000|2021-10-25 15:03:30|11608.5|11608.5|11607.77|11607.77|11608.5|11608.5|11607.77|11607.77|0
1635174300000|2021-10-25 15:05:00|11609.37|11609.37|11606.18|11606.18|11609.37|11609.37|11606.18|11606.18|0
1635174310000|2021-10-25 15:05:10|11609.37|11609.37|11612.68|11612.68|11612.68|11612.68|11609.37|11609.37|0
1635174340000|2021-10-25 15:05:40|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|0
1635174380000|2021-10-25 15:06:20|11612.19|11612.19|11614.41|11614.41|11614.41|11614.41|11612.19|11612.19|0
1635174410000|2021-10-25 15:06:50|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|0
1635174430000|2021-10-25 15:07:10|11615.8|11615.8|11616.54|11616.54|11616.54|11616.54|11615.8|11615.8|0
1635174440000|2021-10-25 15:07:20|11617.4|11617.4|11619.73|11619.73|11619.73|11619.73|11617.4|11617.4|0
1635174460000|2021-10-25 15:07:40|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|0
1635174480000|2021-10-25 15:08:00|11620.49|11620.49|11622.08|11622.08|11622.08|11622.08|11620.49|11620.49|0
1635174530000|2021-10-25 15:08:50|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1635174550000|2021-10-25 15:09:10|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|0
1635174590000|2021-10-25 15:09:50|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|0
1635174610000|2021-10-25 15:10:10|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|0
1635174620000|2021-10-25 15:10:20|11621.61|11621.61|11621.13|11621.13|11621.61|11621.61|11621.13|11621.13|0
1635174630000|2021-10-25 15:10:30|11622.73|11622.73|11622.73|11622.73|11622.73|11622.73|11622.73|11622.73|0
1635174650000|2021-10-25 15:10:50|11623.2|11623.2|11622.2|11622.2|11623.2|11623.2|11621.61|11621.61|0
1635174670000|2021-10-25 15:11:10|11620.61|11620.61|11622.2|11622.2|11622.2|11622.2|11620.61|11620.61|0
1635174700000|2021-10-25 15:11:40|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1635174740000|2021-10-25 15:12:20|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|0
1635174770000|2021-10-25 15:12:50|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1635174790000|2021-10-25 15:13:10|11622.34|11622.34|11621.87|11621.87|11622.34|11622.34|11621.87|11621.87|0
1635174810000|2021-10-25 15:13:30|11620.76|11620.76|11621.49|11621.49|11621.49|11621.49|11620.76|11620.76|0
1635174830000|2021-10-25 15:13:50|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|0
1635174840000|2021-10-25 15:14:00|11619.42|11619.42|11618.69|11618.69|11619.42|11619.42|11618.69|11618.69|0
1635174850000|2021-10-25 15:14:10|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|0
1635174880000|2021-10-25 15:14:40|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|0
1635174920000|2021-10-25 15:15:20|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1635174970000|2021-10-25 15:16:10|11619.36|11619.36|11620.95|11620.95|11620.95|11620.95|11619.36|11619.36|0
1635174980000|2021-10-25 15:16:20|11621.24|11621.24|11621.84|11621.84|11621.84|11621.84|11621.24|11621.24|0
1635175000000|2021-10-25 15:16:40|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|0
1635175020000|2021-10-25 15:17:00|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|0
1635175040000|2021-10-25 15:17:20|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|0
1635175050000|2021-10-25 15:17:30|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1635175080000|2021-10-25 15:18:00|11620.32|11620.32|11619.3|11619.3|11620.32|11620.32|11618.72|11618.72|0
1635175120000|2021-10-25 15:18:40|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|0
1635175130000|2021-10-25 15:18:50|11620.29|11620.29|11619.81|11619.81|11620.29|11620.29|11619.81|11619.81|0
1635175160000|2021-10-25 15:19:20|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|0
1635175180000|2021-10-25 15:19:40|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|0
1635175190000|2021-10-25 15:19:50|11618.03|11618.03|11617.55|11617.55|11618.03|11618.03|11616.92|11616.92|0
1635175200000|2021-10-25 15:20:00|11615.96|11615.96|11616.82|11616.82|11617.55|11617.55|11615.96|11615.96|0
1635175230000|2021-10-25 15:20:30|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1635175240000|2021-10-25 15:20:40|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|0
1635175260000|2021-10-25 15:21:00|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|11618.17|0
1635175290000|2021-10-25 15:21:30|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1635175300000|2021-10-25 15:21:40|11616.1|11616.1|11616.69|11616.69|11616.69|11616.69|11616.1|11616.1|0
1635175320000|2021-10-25 15:22:00|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1635175350000|2021-10-25 15:22:30|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|0
1635175360000|2021-10-25 15:22:40|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|0
1635175410000|2021-10-25 15:23:30|11616.24|11616.24|11616.71|11616.71|11616.71|11616.71|11616.24|11616.24|0
1635175420000|2021-10-25 15:23:40|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1635175430000|2021-10-25 15:23:50|11618.88|11618.88|11620.48|11620.48|11620.48|11620.48|11618.88|11618.88|0
1635175440000|2021-10-25 15:24:00|11618.88|11618.88|11621.06|11621.06|11621.06|11621.06|11618.88|11618.88|0
1635175470000|2021-10-25 15:24:30|11619.46|11619.46|11621.06|11621.06|11621.06|11621.06|11619.46|11619.46|0
1635175490000|2021-10-25 15:24:50|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11619.59|11619.59|0
1635175500000|2021-10-25 15:25:00|11619.75|11619.75|11619.01|11619.01|11619.75|11619.75|11619.01|11619.01|0
1635175530000|2021-10-25 15:25:30|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|0
1635175560000|2021-10-25 15:26:00|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|0
1635175580000|2021-10-25 15:26:20|11615.38|11615.38|11616.58|11616.58|11616.58|11616.58|11615.38|11615.38|0
1635175590000|2021-10-25 15:26:30|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|0
1635175600000|2021-10-25 15:26:40|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|0
1635175620000|2021-10-25 15:27:00|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1635175630000|2021-10-25 15:27:10|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1635175670000|2021-10-25 15:27:50|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|11618.71|0
1635175700000|2021-10-25 15:28:20|11619.18|11619.18|11618.54|11618.54|11619.66|11619.66|11618.54|11618.54|0
1635175720000|2021-10-25 15:28:40|11619.18|11619.18|11620.5|11620.5|11620.5|11620.5|11619.18|11619.18|0
1635175740000|2021-10-25 15:29:00|11619.77|11619.77|11622.47|11622.47|11622.47|11622.47|11619.77|11619.77|0
1635175750000|2021-10-25 15:29:10|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|0
1635175760000|2021-10-25 15:29:20|11624.36|11624.36|11625.82|11625.82|11625.82|11625.82|11624.36|11624.36|0
1635175770000|2021-10-25 15:29:30|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1635175780000|2021-10-25 15:29:40|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|0
1635175790000|2021-10-25 15:29:50|11626.78|11626.78|11626.41|11626.41|11629.76|11629.76|11624.94|11624.94|0
1635232500000|2021-10-26 07:15:00|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|0
1635232520000|2021-10-26 07:15:20|11658.52|11658.52|11660.11|11660.11|11661.71|11661.71|11658.52|11658.52|0
1635232530000|2021-10-26 07:15:30|11658.65|11658.65|11658.65|11658.65|11658.65|11658.65|11658.65|11658.65|0
1635232560000|2021-10-26 07:16:00|11657.91|11657.91|11657.91|11657.91|11657.91|11657.91|11657.91|11657.91|0
1635232570000|2021-10-26 07:16:10|11656.96|11656.96|11656.97|11656.97|11658.4|11658.4|11656.96|11656.96|0
1635232600000|2021-10-26 07:16:40|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|0
1635232610000|2021-10-26 07:16:50|11657.61|11657.61|11654.41|11654.41|11657.61|11657.61|11654.41|11654.41|0
1635232620000|2021-10-26 07:17:00|11652.82|11652.82|11653.48|11653.48|11656.42|11656.42|11652.82|11652.82|0
1635232630000|2021-10-26 07:17:10|11654.92|11654.92|11652.04|11652.04|11654.92|11654.92|11652.04|11652.04|0
1635232660000|2021-10-26 07:17:40|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|0
1635232680000|2021-10-26 07:18:00|11650.45|11650.45|11657.07|11657.07|11657.07|11657.07|11648.85|11648.85|0
1635232690000|2021-10-26 07:18:10|11658.66|11658.66|11658.66|11658.66|11658.66|11658.66|11658.66|11658.66|0
1635232700000|2021-10-26 07:18:20|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|0
1635232730000|2021-10-26 07:18:50|11662.26|11662.26|11665.14|11665.14|11665.14|11665.14|11662.26|11662.26|0
1635232740000|2021-10-26 07:19:00|11665.86|11665.86|11664.27|11664.27|11665.86|11665.86|11664.27|11664.27|0
1635232750000|2021-10-26 07:19:10|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|0
1635232770000|2021-10-26 07:19:30|11667.15|11667.15|11669.52|11669.52|11669.52|11669.52|11667.15|11667.15|0
1635232800000|2021-10-26 07:20:00|11670.63|11670.63|11669.19|11669.19|11670.63|11670.63|11669.19|11669.19|0
1635232810000|2021-10-26 07:20:10|11668.47|11668.47|11669.05|11669.05|11669.05|11669.05|11664.87|11664.87|0
1635232840000|2021-10-26 07:20:40|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|0
1635232850000|2021-10-26 07:20:50|11675.43|11675.43|11679.75|11679.75|11679.75|11679.75|11675.43|11675.43|0
1635232860000|2021-10-26 07:21:00|11682.6|11682.6|11688.65|11688.65|11688.65|11688.65|11681.65|11681.65|0
1635232890000|2021-10-26 07:21:30|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|0
1635232950000|2021-10-26 07:22:30|11690.72|11690.72|11693.1|11693.1|11693.1|11693.1|11690.72|11690.72|0
1635232960000|2021-10-26 07:22:40|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|11693.7|0
1635232990000|2021-10-26 07:23:10|11692.27|11692.27|11698.75|11698.75|11698.75|11698.75|11692.27|11692.27|0
1635233000000|2021-10-26 07:23:20|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|0
1635233040000|2021-10-26 07:24:00|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1635233080000|2021-10-26 07:24:40|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|0
1635233090000|2021-10-26 07:24:50|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1635233170000|2021-10-26 07:26:10|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|0
1635233220000|2021-10-26 07:27:00|11694.58|11694.58|11695.31|11695.31|11695.31|11695.31|11694.58|11694.58|0
1635233250000|2021-10-26 07:27:30|11693.89|11693.89|11690.7|11690.7|11693.89|11693.89|11690.7|11690.7|0
1635233340000|2021-10-26 07:29:00|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|11689.1|0
1635233400000|2021-10-26 07:30:00|11687.99|11687.99|11687.52|11687.52|11687.99|11687.99|11687.52|11687.52|0
1635233460000|2021-10-26 07:31:00|11686.56|11686.56|11685.46|11685.46|11686.56|11686.56|11685.46|11685.46|0
1635233530000|2021-10-26 07:32:10|11686.41|11686.41|11686.41|11686.41|11686.41|11686.41|11686.41|11686.41|0
1635233540000|2021-10-26 07:32:20|11684.25|11684.25|11683.53|11683.53|11684.25|11684.25|11683.53|11683.53|0
1635233570000|2021-10-26 07:32:50|11686.72|11686.72|11687.2|11687.2|11687.2|11687.2|11686.72|11686.72|0
1635233580000|2021-10-26 07:33:00|11687.93|11687.93|11689.04|11689.04|11689.04|11689.04|11687.93|11687.93|0
1635233600000|2021-10-26 07:33:20|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|0
1635233640000|2021-10-26 07:34:00|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|0
1635233810000|2021-10-26 07:36:50|11690|11690|11691.6|11691.6|11691.6|11691.6|11690|11690|0
1635233830000|2021-10-26 07:37:10|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|0
1635233840000|2021-10-26 07:37:20|11691.61|11691.61|11692.72|11692.72|11692.72|11692.72|11691.61|11691.61|0
1635233860000|2021-10-26 07:37:40|11693.67|11693.67|11694.15|11694.15|11694.15|11694.15|11693.67|11693.67|0
1635233900000|2021-10-26 07:38:20|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|0
1635233910000|2021-10-26 07:38:30|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|0
1635233940000|2021-10-26 07:39:00|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|0
1635233960000|2021-10-26 07:39:20|11701.76|11701.76|11701.76|11701.76|11701.76|11701.76|11701.76|11701.76|0
1635234000000|2021-10-26 07:40:00|11702.35|11702.35|11702.35|11702.35|11703.46|11703.46|11702.35|11702.35|0
1635234060000|2021-10-26 07:41:00|11703.3|11703.3|11704.04|11704.04|11704.04|11704.04|11703.3|11703.3|0
1635234120000|2021-10-26 07:42:00|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|0
1635234130000|2021-10-26 07:42:10|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|0
1635234250000|2021-10-26 07:44:10|11706.97|11706.97|11701.4|11701.4|11706.97|11706.97|11701.4|11701.4|0
1635234260000|2021-10-26 07:44:20|11700.68|11700.68|11699.09|11699.09|11700.68|11700.68|11699.09|11699.09|0
1635234320000|2021-10-26 07:45:20|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|0
1635234360000|2021-10-26 07:46:00|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|0
1635234390000|2021-10-26 07:46:30|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1635234460000|2021-10-26 07:47:40|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|0
1635234480000|2021-10-26 07:48:00|11702.4|11702.4|11703.36|11703.36|11703.36|11703.36|11702.4|11702.4|0
1635234520000|2021-10-26 07:48:40|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|0
1635234560000|2021-10-26 07:49:20|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|0
1635234600000|2021-10-26 07:50:00|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|0
1635234640000|2021-10-26 07:50:40|11703.91|11703.91|11703.91|11703.91|11703.91|11703.91|11703.91|11703.91|0
1635234660000|2021-10-26 07:51:00|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|0
1635234670000|2021-10-26 07:51:10|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|0
1635234760000|2021-10-26 07:52:40|11706.46|11706.46|11704.87|11704.87|11706.46|11706.46|11704.87|11704.87|0
1635234770000|2021-10-26 07:52:50|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|11706.46|0
1635234830000|2021-10-26 07:53:50|11705.75|11705.75|11705.03|11705.03|11705.75|11705.75|11705.03|11705.03|0
1635234840000|2021-10-26 07:54:00|11700.55|11700.55|11698.96|11698.96|11700.55|11700.55|11698.96|11698.96|0
1635234870000|2021-10-26 07:54:30|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|0
1635234880000|2021-10-26 07:54:40|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|0
1635234900000|2021-10-26 07:55:00|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|0
1635234910000|2021-10-26 07:55:10|11698.75|11698.75|11697.29|11697.29|11698.75|11698.75|11697.29|11697.29|0
1635234920000|2021-10-26 07:55:20|11696.57|11696.57|11693.29|11693.29|11696.57|11696.57|11693.29|11693.29|0
1635235000000|2021-10-26 07:56:40|11692.57|11692.57|11693.29|11693.29|11693.29|11693.29|11692.57|11692.57|0
1635235010000|2021-10-26 07:56:50|11691.13|11691.13|11689.53|11689.53|11691.13|11691.13|11689.53|11689.53|0
1635235070000|2021-10-26 07:57:50|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|0
1635235080000|2021-10-26 07:58:00|11689.53|11689.53|11687.38|11687.38|11689.53|11689.53|11687.38|11687.38|0
1635235090000|2021-10-26 07:58:10|11685.95|11685.95|11684.84|11684.84|11685.95|11685.95|11684.84|11684.84|0
1635235110000|2021-10-26 07:58:30|11687|11687|11687|11687|11687|11687|11687|11687|0
1635235130000|2021-10-26 07:58:50|11686.27|11686.27|11685.53|11685.53|11686.27|11686.27|11685.53|11685.53|0
1635235190000|2021-10-26 07:59:50|11685.06|11685.06|11683.95|11683.95|11685.06|11685.06|11683.95|11683.95|0
1635235200000|2021-10-26 08:00:00|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1635235210000|2021-10-26 08:00:10|11685.39|11685.39|11686.11|11686.11|11686.11|11686.11|11685.39|11685.39|0
1635235220000|2021-10-26 08:00:20|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|0
1635235230000|2021-10-26 08:00:30|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1635235320000|2021-10-26 08:02:00|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|0
1635235340000|2021-10-26 08:02:20|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|0
1635235420000|2021-10-26 08:03:40|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1635235450000|2021-10-26 08:04:10|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|0
1635235460000|2021-10-26 08:04:20|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|0
1635235490000|2021-10-26 08:04:50|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|0
1635235540000|2021-10-26 08:05:40|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|0
1635235560000|2021-10-26 08:06:00|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|0
1635235590000|2021-10-26 08:06:30|11679.7|11679.7|11678.27|11678.27|11679.7|11679.7|11678.27|11678.27|0
1635235640000|2021-10-26 08:07:20|11679.71|11679.71|11675.39|11675.39|11679.71|11679.71|11675.39|11675.39|0
1635235650000|2021-10-26 08:07:30|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1635235690000|2021-10-26 08:08:10|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|0
1635235720000|2021-10-26 08:08:40|11674.67|11674.67|11675.15|11675.15|11675.15|11675.15|11674.67|11674.67|0
1635235770000|2021-10-26 08:09:30|11677.37|11677.37|11676.26|11676.26|11677.37|11677.37|11676.26|11676.26|0
1635235800000|2021-10-26 08:10:00|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|0
1635235850000|2021-10-26 08:10:50|11676.26|11676.26|11675.52|11675.52|11676.26|11676.26|11675.52|11675.52|0
1635235860000|2021-10-26 08:11:00|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|11674.42|0
1635235870000|2021-10-26 08:11:10|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|0
1635235880000|2021-10-26 08:11:20|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1635235970000|2021-10-26 08:12:50|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|0
1635235990000|2021-10-26 08:13:10|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1635236070000|2021-10-26 08:14:30|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|0
1635236110000|2021-10-26 08:15:10|11676.73|11676.73|11675.14|11675.14|11676.73|11676.73|11675.14|11675.14|0
1635236160000|2021-10-26 08:16:00|11676.09|11676.09|11681.35|11681.35|11681.35|11681.35|11676.09|11676.09|0
1635236170000|2021-10-26 08:16:10|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|0
1635236180000|2021-10-26 08:16:20|11684.37|11684.37|11685.11|11685.11|11685.11|11685.11|11684.37|11684.37|0
1635236190000|2021-10-26 08:16:30|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1635236220000|2021-10-26 08:17:00|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1635236240000|2021-10-26 08:17:20|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|11693.93|0
1635236280000|2021-10-26 08:18:00|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|11694.4|0
1635236300000|2021-10-26 08:18:20|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|0
1635236320000|2021-10-26 08:18:40|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1635236360000|2021-10-26 08:19:20|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|0
1635236400000|2021-10-26 08:20:00|11691.11|11691.11|11689.52|11689.52|11691.11|11691.11|11689.52|11689.52|0
1635236410000|2021-10-26 08:20:10|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|0
1635236420000|2021-10-26 08:20:20|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|0
1635236460000|2021-10-26 08:21:00|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|0
1635236500000|2021-10-26 08:21:40|11686.44|11686.44|11684.85|11684.85|11686.44|11686.44|11684.85|11684.85|0
1635236580000|2021-10-26 08:23:00|11683.25|11683.25|11683.25|11683.25|11683.25|11683.25|11683.25|11683.25|0
1635236620000|2021-10-26 08:23:40|11682.78|11682.78|11681.83|11681.83|11682.78|11682.78|11681.83|11681.83|0
1635236630000|2021-10-26 08:23:50|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|0
1635236680000|2021-10-26 08:24:40|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|0
1635236690000|2021-10-26 08:24:50|11679.74|11679.74|11678.15|11678.15|11679.74|11679.74|11678.15|11678.15|0
1635236700000|2021-10-26 08:25:00|11677.67|11677.67|11676.56|11676.56|11677.67|11677.67|11676.56|11676.56|0
1635236760000|2021-10-26 08:26:00|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|0
1635236800000|2021-10-26 08:26:40|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|0
1635236860000|2021-10-26 08:27:40|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1635236910000|2021-10-26 08:28:30|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1635236920000|2021-10-26 08:28:40|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|0
1635236940000|2021-10-26 08:29:00|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|0
1635236950000|2021-10-26 08:29:10|11681.78|11681.78|11681.78|11681.78|11681.78|11681.78|11681.78|11681.78|0
1635236990000|2021-10-26 08:29:50|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|0
1635237000000|2021-10-26 08:30:00|11684.32|11684.32|11684.32|11684.32|11684.32|11684.32|11684.32|11684.32|0
1635237010000|2021-10-26 08:30:10|11685.92|11685.92|11687.51|11687.51|11687.51|11687.51|11685.92|11685.92|0
1635237060000|2021-10-26 08:31:00|11688.95|11688.95|11689.69|11689.69|11689.69|11689.69|11688.95|11688.95|0
1635237200000|2021-10-26 08:33:20|11691.59|11691.59|11691.11|11691.11|11691.59|11691.59|11691.11|11691.11|0
1635237300000|2021-10-26 08:35:00|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|0
1635237340000|2021-10-26 08:35:40|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|11691.11|0
1635237420000|2021-10-26 08:37:00|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|0
1635237440000|2021-10-26 08:37:20|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|0
1635237470000|2021-10-26 08:37:50|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|0
1635237500000|2021-10-26 08:38:20|11692.8|11692.8|11691.2|11691.2|11692.8|11692.8|11691.2|11691.2|0
1635237740000|2021-10-26 08:42:20|11695.99|11695.99|11694.4|11694.4|11695.99|11695.99|11694.4|11694.4|0
1635237760000|2021-10-26 08:42:40|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|0
1635237800000|2021-10-26 08:43:20|11694.15|11694.15|11696.31|11696.31|11696.31|11696.31|11694.15|11694.15|0
1635237810000|2021-10-26 08:43:30|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|0
1635237840000|2021-10-26 08:44:00|11697.62|11697.62|11699.09|11699.09|11699.09|11699.09|11697.62|11697.62|0
1635237850000|2021-10-26 08:44:10|11700.99|11700.99|11701.72|11701.72|11701.72|11701.72|11700.99|11700.99|0
1635237860000|2021-10-26 08:44:20|11701.01|11701.01|11701.01|11701.01|11701.01|11701.01|11701.01|11701.01|0
1635237890000|2021-10-26 08:44:50|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|0
1635237950000|2021-10-26 08:45:50|11706.9|11706.9|11705.3|11705.3|11706.9|11706.9|11705.3|11705.3|0
1635237960000|2021-10-26 08:46:00|11706.41|11706.41|11707.01|11707.01|11707.01|11707.01|11706.41|11706.41|0
1635237980000|2021-10-26 08:46:20|11708.47|11708.47|11709.21|11709.21|11709.21|11709.21|11708.47|11708.47|0
1635238020000|2021-10-26 08:47:00|11709.93|11709.93|11708.49|11708.49|11712.31|11712.31|11708.49|11708.49|0
1635238030000|2021-10-26 08:47:10|11707.85|11707.85|11709.77|11709.77|11709.77|11709.77|11707.85|11707.85|0
1635238050000|2021-10-26 08:47:30|11710.49|11710.49|11711.93|11711.93|11711.93|11711.93|11710.49|11710.49|0
1635238070000|2021-10-26 08:47:50|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|0
1635238140000|2021-10-26 08:49:00|11712.16|11712.16|11712.16|11712.16|11712.89|11712.89|11712.16|11712.16|0
1635238170000|2021-10-26 08:49:30|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|0
1635238200000|2021-10-26 08:50:00|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|0
1635238210000|2021-10-26 08:50:10|11713.87|11713.87|11714.97|11714.97|11714.97|11714.97|11713.87|11713.87|0
1635238220000|2021-10-26 08:50:20|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|0
1635238230000|2021-10-26 08:50:30|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|0
1635238240000|2021-10-26 08:50:40|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|0
1635238260000|2021-10-26 08:51:00|11720.16|11720.16|11720.16|11720.16|11720.16|11720.16|11720.16|11720.16|0
1635238270000|2021-10-26 08:51:10|11719.42|11719.42|11720.61|11720.61|11720.61|11720.61|11719.42|11719.42|0
1635238280000|2021-10-26 08:51:20|11721.73|11721.73|11722.85|11722.85|11722.85|11722.85|11721.73|11721.73|0
1635238290000|2021-10-26 08:51:30|11721.38|11721.38|11722.02|11722.02|11722.65|11722.65|11721.38|11721.38|0
1635238300000|2021-10-26 08:51:40|11724.4|11724.4|11725.13|11725.13|11725.13|11725.13|11724.4|11724.4|0
1635238310000|2021-10-26 08:51:50|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|0
1635238320000|2021-10-26 08:52:00|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|0
1635238380000|2021-10-26 08:53:00|11726.01|11726.01|11726.01|11726.01|11726.01|11726.01|11726.01|11726.01|0
1635238390000|2021-10-26 08:53:10|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1635238400000|2021-10-26 08:53:20|11724.82|11724.82|11724.82|11724.82|11724.82|11724.82|11724.82|11724.82|0
1635238410000|2021-10-26 08:53:30|11725.93|11725.93|11727.05|11727.05|11727.05|11727.05|11725.93|11725.93|0
1635238440000|2021-10-26 08:54:00|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|0
1635238480000|2021-10-26 08:54:40|11727.53|11727.53|11727.53|11727.53|11727.53|11727.53|11727.53|11727.53|0
1635238500000|2021-10-26 08:55:00|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|0
1635238510000|2021-10-26 08:55:10|11729.72|11729.72|11729.72|11729.72|11729.72|11729.72|11729.72|11729.72|0
1635238530000|2021-10-26 08:55:30|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|0
1635238570000|2021-10-26 08:56:10|11732.36|11732.36|11732.99|11732.99|11732.99|11732.99|11731.88|11731.88|0
1635238620000|2021-10-26 08:57:00|11739.37|11739.37|11737.77|11737.77|11739.37|11739.37|11737.77|11737.77|0
1635238660000|2021-10-26 08:57:40|11739.99|11739.99|11738.88|11738.88|11739.99|11739.99|11738.88|11738.88|0
1635238680000|2021-10-26 08:58:00|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|0
1635238750000|2021-10-26 08:59:10|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|0
1635238770000|2021-10-26 08:59:30|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|0
1635238800000|2021-10-26 09:00:00|11740.26|11740.26|11739.78|11739.78|11740.26|11740.26|11739.78|11739.78|0
1635238810000|2021-10-26 09:00:10|11740.38|11740.38|11738.78|11738.78|11740.38|11740.38|11738.78|11738.78|0
1635238820000|2021-10-26 09:00:20|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|0
1635238870000|2021-10-26 09:01:10|11734.49|11734.49|11733.77|11733.77|11734.49|11734.49|11733.77|11733.77|0
1635238900000|2021-10-26 09:01:40|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|0
1635238920000|2021-10-26 09:02:00|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|0
1635238950000|2021-10-26 09:02:30|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|0
1635238970000|2021-10-26 09:02:50|11732.75|11732.75|11734.19|11734.19|11734.19|11734.19|11732.75|11732.75|0
1635239000000|2021-10-26 09:03:20|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|0
1635239100000|2021-10-26 09:05:00|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|0
1635239140000|2021-10-26 09:05:40|11728.77|11728.77|11728.29|11728.29|11728.77|11728.77|11728.29|11728.29|0
1635239230000|2021-10-26 09:07:10|11728.77|11728.77|11728.77|11728.77|11728.77|11728.77|11728.77|11728.77|0
1635239280000|2021-10-26 09:08:00|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|0
1635239340000|2021-10-26 09:09:00|11727.17|11727.17|11726.7|11726.7|11727.17|11727.17|11726.7|11726.7|0
1635239360000|2021-10-26 09:09:20|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|0
1635239380000|2021-10-26 09:09:40|11726.71|11726.71|11726.24|11726.24|11726.71|11726.71|11726.24|11726.24|0
1635239390000|2021-10-26 09:09:50|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|0
1635239400000|2021-10-26 09:10:00|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|0
1635239450000|2021-10-26 09:10:50|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|0
1635239480000|2021-10-26 09:11:20|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|0
1635239500000|2021-10-26 09:11:40|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|0
1635239550000|2021-10-26 09:12:30|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1635239650000|2021-10-26 09:14:10|11726.47|11726.47|11725.04|11725.04|11726.47|11726.47|11725.04|11725.04|0
1635239670000|2021-10-26 09:14:30|11723.93|11723.93|11723.93|11723.93|11723.93|11723.93|11723.93|11723.93|0
1635239680000|2021-10-26 09:14:40|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|0
1635239800000|2021-10-26 09:16:40|11724.41|11724.41|11724.88|11724.88|11724.88|11724.88|11724.41|11724.41|0
1635239840000|2021-10-26 09:17:20|11724.41|11724.41|11724.41|11724.41|11724.41|11724.41|11724.41|11724.41|0
1635239850000|2021-10-26 09:17:30|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|0
1635239860000|2021-10-26 09:17:40|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|0
1635239940000|2021-10-26 09:19:00|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|0
1635239950000|2021-10-26 09:19:10|11719.55|11719.55|11719.55|11719.55|11719.55|11719.55|11719.55|11719.55|0
1635239980000|2021-10-26 09:19:40|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|0
1635240040000|2021-10-26 09:20:40|11715.87|11715.87|11715.27|11715.27|11715.87|11715.87|11715.27|11715.27|0
1635240060000|2021-10-26 09:21:00|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1635240070000|2021-10-26 09:21:10|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|0
1635240100000|2021-10-26 09:21:40|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|0
1635240120000|2021-10-26 09:22:00|11709.14|11709.14|11709.14|11709.14|11709.14|11709.14|11709.14|11709.14|0
1635240150000|2021-10-26 09:22:30|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|0
1635240180000|2021-10-26 09:23:00|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|0
1635240210000|2021-10-26 09:23:30|11706.96|11706.96|11706.96|11706.96|11706.96|11706.96|11706.96|11706.96|0
1635240240000|2021-10-26 09:24:00|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|0
1635240260000|2021-10-26 09:24:20|11705.11|11705.11|11708.3|11708.3|11708.3|11708.3|11705.11|11705.11|0
1635240310000|2021-10-26 09:25:10|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|0
1635240360000|2021-10-26 09:26:00|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|0
1635240380000|2021-10-26 09:26:20|11707.54|11707.54|11708.01|11708.01|11708.01|11708.01|11707.54|11707.54|0
1635240400000|2021-10-26 09:26:40|11708.73|11708.73|11710.89|11710.89|11710.89|11710.89|11708.73|11708.73|0
1635240450000|2021-10-26 09:27:30|11711.49|11711.49|11711.49|11711.49|11711.49|11711.49|11711.49|11711.49|0
1635240670000|2021-10-26 09:31:10|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1635240710000|2021-10-26 09:31:50|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|0
1635240720000|2021-10-26 09:32:00|11712.6|11712.6|11711.49|11711.49|11712.6|11712.6|11711.49|11711.49|0
1635240770000|2021-10-26 09:32:50|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|0
1635240790000|2021-10-26 09:33:10|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|0
1635240870000|2021-10-26 09:34:30|11709|11709|11709|11709|11709|11709|11709|11709|0
1635240920000|2021-10-26 09:35:20|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|0
1635240960000|2021-10-26 09:36:00|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|11711.07|0
1635241020000|2021-10-26 09:37:00|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|0
1635241040000|2021-10-26 09:37:20|11708.74|11708.74|11708.01|11708.01|11708.74|11708.74|11708.01|11708.01|0
1635241080000|2021-10-26 09:38:00|11707.28|11707.28|11706.32|11706.32|11707.28|11707.28|11706.32|11706.32|0
1635241180000|2021-10-26 09:39:40|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1635241240000|2021-10-26 09:40:40|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|0
1635241300000|2021-10-26 09:41:40|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|0
1635241340000|2021-10-26 09:42:20|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|0
1635241350000|2021-10-26 09:42:30|11706.31|11706.31|11706.31|11706.31|11706.31|11706.31|11706.31|11706.31|0
1635241370000|2021-10-26 09:42:50|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|0
1635241400000|2021-10-26 09:43:20|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|0
1635241420000|2021-10-26 09:43:40|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|0
1635241480000|2021-10-26 09:44:40|11706.08|11706.08|11707.68|11707.68|11707.68|11707.68|11706.08|11706.08|0
1635241490000|2021-10-26 09:44:50|11708.15|11708.15|11708.63|11708.63|11708.63|11708.63|11708.15|11708.15|0
1635241680000|2021-10-26 09:48:00|11709.58|11709.58|11710.06|11710.06|11710.06|11710.06|11709.58|11709.58|0
1635241720000|2021-10-26 09:48:40|11710.79|11710.79|11712.39|11712.39|11712.39|11712.39|11710.79|11710.79|0
1635241740000|2021-10-26 09:49:00|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|0
1635241780000|2021-10-26 09:49:40|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1635241840000|2021-10-26 09:50:40|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|0
1635242040000|2021-10-26 09:54:00|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|0
1635242050000|2021-10-26 09:54:10|11712|11712|11712.48|11712.48|11712.48|11712.48|11712|11712|0
1635242060000|2021-10-26 09:54:20|11712|11712|11712|11712|11712|11712|11712|11712|0
1635242070000|2021-10-26 09:54:30|11710.89|11710.89|11709.78|11709.78|11710.89|11710.89|11709.78|11709.78|0
1635242080000|2021-10-26 09:54:40|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|0
1635242090000|2021-10-26 09:54:50|11711.49|11711.49|11714.99|11714.99|11714.99|11714.99|11711.49|11711.49|0
1635242120000|2021-10-26 09:55:20|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|0
1635242150000|2021-10-26 09:55:50|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|0
1635242240000|2021-10-26 09:57:20|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|0
1635242300000|2021-10-26 09:58:20|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|0
1635242310000|2021-10-26 09:58:30|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1635242320000|2021-10-26 09:58:40|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|0
1635242380000|2021-10-26 09:59:40|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|0
1635242390000|2021-10-26 09:59:50|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|0
1635242580000|2021-10-26 10:03:00|11719.99|11719.99|11723.18|11723.18|11723.18|11723.18|11719.99|11719.99|0
1635242600000|2021-10-26 10:03:20|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|0
1635242720000|2021-10-26 10:05:20|11718.39|11718.39|11716.8|11716.8|11718.39|11718.39|11716.8|11716.8|0
1635242760000|2021-10-26 10:06:00|11714.89|11714.89|11710.6|11710.6|11714.89|11714.89|11710.6|11710.6|0
1635242860000|2021-10-26 10:07:40|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1635242870000|2021-10-26 10:07:50|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|0
1635242980000|2021-10-26 10:09:40|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1635243000000|2021-10-26 10:10:00|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|0
1635243010000|2021-10-26 10:10:10|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|0
1635243020000|2021-10-26 10:10:20|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|0
1635243070000|2021-10-26 10:11:10|11704.33|11704.33|11705.93|11705.93|11705.93|11705.93|11704.33|11704.33|0
1635243110000|2021-10-26 10:11:50|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|0
1635243250000|2021-10-26 10:14:10|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|0
1635243260000|2021-10-26 10:14:20|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|0
1635243320000|2021-10-26 10:15:20|11705.45|11705.45|11704.26|11704.26|11705.45|11705.45|11704.26|11704.26|0
1635243410000|2021-10-26 10:16:50|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|0
1635243470000|2021-10-26 10:17:50|11706.33|11706.33|11705.86|11705.86|11706.33|11706.33|11705.86|11705.86|0
1635243490000|2021-10-26 10:18:10|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|0
1635243530000|2021-10-26 10:18:50|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|0
1635243540000|2021-10-26 10:19:00|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|0
1635243550000|2021-10-26 10:19:10|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|0
1635243560000|2021-10-26 10:19:20|11702.35|11702.35|11702.35|11702.35|11702.35|11702.35|11702.35|11702.35|0
1635243570000|2021-10-26 10:19:30|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|0
1635243660000|2021-10-26 10:21:00|11704.51|11704.51|11705.23|11705.23|11705.23|11705.23|11704.51|11704.51|0
1635243740000|2021-10-26 10:22:20|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|0
1635243790000|2021-10-26 10:23:10|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|0
1635243800000|2021-10-26 10:23:20|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.2|11702.2|0
1635243820000|2021-10-26 10:23:40|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|0
1635243860000|2021-10-26 10:24:20|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1635243910000|2021-10-26 10:25:10|11700.08|11700.08|11698.48|11698.48|11700.08|11700.08|11698.48|11698.48|0
1635243930000|2021-10-26 10:25:30|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|0
1635243950000|2021-10-26 10:25:50|11698.1|11698.1|11696.98|11696.98|11698.1|11698.1|11696.98|11696.98|0
1635243960000|2021-10-26 10:26:00|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|0
1635243970000|2021-10-26 10:26:10|11694.44|11694.44|11692.23|11692.23|11694.44|11694.44|11692.23|11692.23|0
1635244020000|2021-10-26 10:27:00|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|0
1635244080000|2021-10-26 10:28:00|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|0
1635244090000|2021-10-26 10:28:10|11692.2|11692.2|11691.1|11691.1|11692.2|11692.2|11691.1|11691.1|0
1635244110000|2021-10-26 10:28:30|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|0
1635244200000|2021-10-26 10:30:00|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1635244290000|2021-10-26 10:31:30|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|0
1635244320000|2021-10-26 10:32:00|11692.1|11692.1|11690.5|11690.5|11692.1|11692.1|11690.5|11690.5|0
1635244350000|2021-10-26 10:32:30|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|0
1635244370000|2021-10-26 10:32:50|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|0
1635244430000|2021-10-26 10:33:50|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|0
1635244510000|2021-10-26 10:35:10|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|0
1635244520000|2021-10-26 10:35:20|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|0
1635244560000|2021-10-26 10:36:00|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|0
1635244660000|2021-10-26 10:37:40|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|0
1635244700000|2021-10-26 10:38:20|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|11689.64|0
1635244740000|2021-10-26 10:39:00|11690.36|11690.36|11691.81|11691.81|11691.81|11691.81|11690.36|11690.36|0
1635244750000|2021-10-26 10:39:10|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|11692.29|0
1635244760000|2021-10-26 10:39:20|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|0
1635244860000|2021-10-26 10:41:00|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|0
1635244880000|2021-10-26 10:41:20|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|0
1635244900000|2021-10-26 10:41:40|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|0
1635244930000|2021-10-26 10:42:10|11692.46|11692.46|11692.46|11692.46|11692.46|11692.46|11692.46|11692.46|0
1635244940000|2021-10-26 10:42:20|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|0
1635244990000|2021-10-26 10:43:10|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|0
1635245000000|2021-10-26 10:43:20|11690.87|11690.87|11691.98|11691.98|11691.98|11691.98|11690.87|11690.87|0
1635245010000|2021-10-26 10:43:30|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|11693.09|0
1635245020000|2021-10-26 10:43:40|11689.89|11689.89|11689.42|11689.42|11689.89|11689.89|11689.42|11689.42|0
1635245100000|2021-10-26 10:45:00|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|0
1635245110000|2021-10-26 10:45:10|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1635245120000|2021-10-26 10:45:20|11687.84|11687.84|11686.41|11686.41|11687.84|11687.84|11686.41|11686.41|0
1635245150000|2021-10-26 10:45:50|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1635245170000|2021-10-26 10:46:10|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|0
1635245210000|2021-10-26 10:46:50|11683.13|11683.13|11680.25|11680.25|11683.13|11683.13|11680.25|11680.25|0
1635245220000|2021-10-26 10:47:00|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|0
1635245240000|2021-10-26 10:47:20|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1635245250000|2021-10-26 10:47:30|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|0
1635245280000|2021-10-26 10:48:00|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|0
1635245290000|2021-10-26 10:48:10|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|0
1635245350000|2021-10-26 10:49:10|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|0
1635245400000|2021-10-26 10:50:00|11673.07|11673.07|11672.59|11672.59|11673.07|11673.07|11671.63|11671.63|0
1635245410000|2021-10-26 10:50:10|11672.12|11672.12|11671.41|11671.41|11672.84|11672.84|11671.41|11671.41|0
1635245430000|2021-10-26 10:50:30|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|0
1635245460000|2021-10-26 10:51:00|11671.42|11671.42|11673.57|11673.57|11673.57|11673.57|11671.42|11671.42|0
1635245470000|2021-10-26 10:51:10|11674.05|11674.05|11674.05|11674.05|11674.05|11674.05|11674.05|11674.05|0
1635245640000|2021-10-26 10:54:00|11673.09|11673.09|11672.36|11672.36|11673.09|11673.09|11672.36|11672.36|0
1635245680000|2021-10-26 10:54:40|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|0
1635245690000|2021-10-26 10:54:50|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|11670.03|0
1635245700000|2021-10-26 10:55:00|11669.56|11669.56|11664.77|11664.77|11669.56|11669.56|11664.77|11664.77|0
1635245720000|2021-10-26 10:55:20|11664.29|11664.29|11659.51|11659.51|11664.29|11664.29|11659.51|11659.51|0
1635245790000|2021-10-26 10:56:30|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|0
1635245850000|2021-10-26 10:57:30|11660.95|11660.95|11659.35|11659.35|11662.54|11662.54|11659.35|11659.35|0
1635245860000|2021-10-26 10:57:40|11662.54|11662.54|11662.05|11662.05|11662.54|11662.54|11660.95|11660.95|0
1635246000000|2021-10-26 11:00:00|11660.46|11660.46|11659.34|11659.34|11660.46|11660.46|11659.34|11659.34|0
1635246040000|2021-10-26 11:00:40|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|0
1635246090000|2021-10-26 11:01:30|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|0
1635246170000|2021-10-26 11:02:50|11658.96|11658.96|11658.48|11658.48|11658.96|11658.96|11658.48|11658.48|0
1635246180000|2021-10-26 11:03:00|11657.76|11657.76|11656.16|11656.16|11657.76|11657.76|11656.16|11656.16|0
1635246250000|2021-10-26 11:04:10|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|0
1635246280000|2021-10-26 11:04:40|11654.7|11654.7|11649.2|11649.2|11654.7|11654.7|11649.2|11649.2|0
1635246340000|2021-10-26 11:05:40|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|0
1635246350000|2021-10-26 11:05:50|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|0
1635246410000|2021-10-26 11:06:50|11647.14|11647.14|11646.67|11646.67|11647.14|11647.14|11646.67|11646.67|0
1635246460000|2021-10-26 11:07:40|11645.93|11645.93|11645.93|11645.93|11645.93|11645.93|11645.93|11645.93|0
1635246610000|2021-10-26 11:10:10|11641.15|11641.15|11640.67|11640.67|11641.15|11641.15|11640.67|11640.67|0
1635246640000|2021-10-26 11:10:40|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|0
1635246660000|2021-10-26 11:11:00|11642.02|11642.02|11644.09|11644.09|11647.28|11647.28|11642.02|11642.02|0
1635246690000|2021-10-26 11:11:30|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1635246710000|2021-10-26 11:11:50|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|0
1635246750000|2021-10-26 11:12:30|11646.64|11646.64|11647.36|11647.36|11647.36|11647.36|11646.64|11646.64|0
1635246790000|2021-10-26 11:13:10|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|0
1635246800000|2021-10-26 11:13:20|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|0
1635246850000|2021-10-26 11:14:10|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|0
1635246860000|2021-10-26 11:14:20|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|0
1635246870000|2021-10-26 11:14:30|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|0
1635246880000|2021-10-26 11:14:40|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|11648.34|0
1635246890000|2021-10-26 11:14:50|11645.16|11645.16|11644.52|11644.52|11645.16|11645.16|11644.52|11644.52|0
1635246950000|2021-10-26 11:15:50|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|0
1635246990000|2021-10-26 11:16:30|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|0
1635247070000|2021-10-26 11:17:50|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|0
1635247080000|2021-10-26 11:18:00|11646.48|11646.48|11646.34|11646.34|11646.48|11646.48|11645.75|11645.75|0
1635247110000|2021-10-26 11:18:30|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|0
1635247230000|2021-10-26 11:20:30|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|0
1635247300000|2021-10-26 11:21:40|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|0
1635247310000|2021-10-26 11:21:50|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|0
1635247390000|2021-10-26 11:23:10|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|0
1635247410000|2021-10-26 11:23:30|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|0
1635247480000|2021-10-26 11:24:40|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|0
1635247490000|2021-10-26 11:24:50|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|0
1635247500000|2021-10-26 11:25:00|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|11647.54|0
1635247700000|2021-10-26 11:28:20|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|0
1635247870000|2021-10-26 11:31:10|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|0
1635247880000|2021-10-26 11:31:20|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|0
1635248020000|2021-10-26 11:33:40|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|0
1635248030000|2021-10-26 11:33:50|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1635248040000|2021-10-26 11:34:00|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|0
1635248100000|2021-10-26 11:35:00|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|0
1635248120000|2021-10-26 11:35:20|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|0
1635248190000|2021-10-26 11:36:30|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|0
1635248270000|2021-10-26 11:37:50|11654.22|11654.22|11657.41|11657.41|11657.41|11657.41|11654.22|11654.22|0
1635248290000|2021-10-26 11:38:10|11659|11659|11659|11659|11659|11659|11659|11659|0
1635248320000|2021-10-26 11:38:40|11660.44|11660.44|11662.37|11662.37|11662.37|11662.37|11660.44|11660.44|0
1635248370000|2021-10-26 11:39:30|11662.85|11662.85|11663.32|11663.32|11663.32|11663.32|11662.85|11662.85|0
1635248520000|2021-10-26 11:42:00|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|0
1635248560000|2021-10-26 11:42:40|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|0
1635248610000|2021-10-26 11:43:30|11662.37|11662.37|11662.05|11662.05|11662.37|11662.37|11660.78|11660.78|0
1635248670000|2021-10-26 11:44:30|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1635248680000|2021-10-26 11:44:40|11663|11663|11663|11663|11663|11663|11663|11663|0
1635248700000|2021-10-26 11:45:00|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|0
1635248790000|2021-10-26 11:46:30|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|0
1635248820000|2021-10-26 11:47:00|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11660.67|11660.67|0
1635248930000|2021-10-26 11:48:50|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|0
1635249230000|2021-10-26 11:53:50|11662.27|11662.27|11663.71|11663.71|11663.71|11663.71|11662.11|11662.11|0
1635249240000|2021-10-26 11:54:00|11664.82|11664.82|11660.52|11660.52|11664.82|11664.82|11660.52|11660.52|0
1635249250000|2021-10-26 11:54:10|11662.11|11662.11|11662.11|11662.11|11662.11|11662.11|11662.11|11662.11|0
1635249320000|2021-10-26 11:55:20|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|0
1635249330000|2021-10-26 11:55:30|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|11664.43|0
1635249380000|2021-10-26 11:56:20|11662.99|11662.99|11663.46|11663.46|11663.46|11663.46|11662.99|11662.99|0
1635249420000|2021-10-26 11:57:00|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1635249500000|2021-10-26 11:58:20|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|0
1635249560000|2021-10-26 11:59:20|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|0
1635249580000|2021-10-26 11:59:40|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|0
1635249650000|2021-10-26 12:00:50|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|0
1635249690000|2021-10-26 12:01:30|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|0
1635249710000|2021-10-26 12:01:50|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|0
1635249720000|2021-10-26 12:02:00|11663.45|11663.45|11661.85|11661.85|11663.45|11663.45|11661.85|11661.85|0
1635249780000|2021-10-26 12:03:00|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|0
1635249840000|2021-10-26 12:04:00|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|0
1635249850000|2021-10-26 12:04:10|11663.97|11663.97|11664.45|11664.45|11664.45|11664.45|11663.97|11663.97|0
1635249860000|2021-10-26 12:04:20|11664.92|11664.92|11665.4|11665.4|11665.4|11665.4|11664.92|11664.92|0
1635249870000|2021-10-26 12:04:30|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|0
1635249940000|2021-10-26 12:05:40|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|0
1635249950000|2021-10-26 12:05:50|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|11663.8|0
1635249980000|2021-10-26 12:06:20|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|0
1635250070000|2021-10-26 12:07:50|11663.8|11663.8|11671.78|11671.78|11671.78|11671.78|11663.8|11663.8|0
1635250180000|2021-10-26 12:09:40|11679.76|11679.76|11673.38|11673.38|11679.76|11679.76|11673.38|11673.38|0
1635250210000|2021-10-26 12:10:10|11674.97|11674.97|11675.71|11675.71|11675.71|11675.71|11674.97|11674.97|0
1635250220000|2021-10-26 12:10:20|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1635250230000|2021-10-26 12:10:30|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|0
1635250240000|2021-10-26 12:10:40|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1635250290000|2021-10-26 12:11:30|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|0
1635250380000|2021-10-26 12:13:00|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|0
1635250400000|2021-10-26 12:13:20|11690.36|11690.36|11691.96|11691.96|11691.96|11691.96|11690.36|11690.36|0
1635250420000|2021-10-26 12:13:40|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|0
1635250430000|2021-10-26 12:13:50|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1635250440000|2021-10-26 12:14:00|11695.27|11695.27|11696.71|11696.71|11696.71|11696.71|11695.27|11695.27|0
1635250450000|2021-10-26 12:14:10|11695.11|11695.11|11695.83|11695.83|11695.83|11695.83|11695.11|11695.11|0
1635250470000|2021-10-26 12:14:30|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|0
1635250480000|2021-10-26 12:14:40|11695.83|11695.83|11696.31|11696.31|11696.31|11696.31|11695.83|11695.83|0
1635250510000|2021-10-26 12:15:10|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|0
1635250520000|2021-10-26 12:15:20|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|0
1635250540000|2021-10-26 12:15:40|11697.51|11697.51|11701.17|11701.17|11701.17|11701.17|11697.51|11697.51|0
1635250790000|2021-10-26 12:19:50|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|0
1635250850000|2021-10-26 12:20:50|11695.91|11695.91|11691.12|11691.12|11695.91|11695.91|11691.12|11691.12|0
1635250890000|2021-10-26 12:21:30|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|0
1635250930000|2021-10-26 12:22:10|11689.42|11689.42|11690.53|11690.53|11690.53|11690.53|11689.42|11689.42|0
1635250980000|2021-10-26 12:23:00|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|0
1635251060000|2021-10-26 12:24:20|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1635251070000|2021-10-26 12:24:30|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|0
1635251080000|2021-10-26 12:24:40|11688.46|11688.46|11687.98|11687.98|11688.46|11688.46|11687.98|11687.98|0
1635251110000|2021-10-26 12:25:10|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|0
1635251140000|2021-10-26 12:25:40|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|0
1635251150000|2021-10-26 12:25:50|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|0
1635251160000|2021-10-26 12:26:00|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|0
1635251190000|2021-10-26 12:26:30|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|0
1635251200000|2021-10-26 12:26:40|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|0
1635251280000|2021-10-26 12:28:00|11678.83|11678.83|11679.55|11679.55|11679.55|11679.55|11678.83|11678.83|0
1635251300000|2021-10-26 12:28:20|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|0
1635251340000|2021-10-26 12:29:00|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|0
1635251350000|2021-10-26 12:29:10|11677.55|11677.55|11678.27|11678.27|11678.27|11678.27|11677.55|11677.55|0
1635251370000|2021-10-26 12:29:30|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1635251380000|2021-10-26 12:29:40|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|0
1635251390000|2021-10-26 12:29:50|11678.03|11678.03|11676.11|11676.11|11678.03|11678.03|11676.11|11676.11|0
1635251510000|2021-10-26 12:31:50|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|11676.83|0
1635251520000|2021-10-26 12:32:00|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|11677.31|0
1635251570000|2021-10-26 12:32:50|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1635251580000|2021-10-26 12:33:00|11675.71|11675.71|11674.12|11674.12|11675.71|11675.71|11674.12|11674.12|0
1635251610000|2021-10-26 12:33:30|11679.38|11679.38|11678.26|11678.26|11679.38|11679.38|11677.78|11677.78|0
1635251630000|2021-10-26 12:33:50|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|0
1635251690000|2021-10-26 12:34:50|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|0
1635251700000|2021-10-26 12:35:00|11682.65|11682.65|11682.05|11682.05|11682.65|11682.65|11682.05|11682.05|0
1635251830000|2021-10-26 12:37:10|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|0
1635251900000|2021-10-26 12:38:20|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|0
1635251960000|2021-10-26 12:39:20|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|0
1635251970000|2021-10-26 12:39:30|11680.09|11680.09|11679.37|11679.37|11680.09|11680.09|11679.37|11679.37|0
1635251980000|2021-10-26 12:39:40|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|0
1635251990000|2021-10-26 12:39:50|11675.7|11675.7|11674.11|11674.11|11675.7|11675.7|11674.11|11674.11|0
1635252000000|2021-10-26 12:40:00|11673|11673|11673|11673|11673|11673|11673|11673|0
1635252010000|2021-10-26 12:40:10|11672.52|11672.52|11669.33|11669.33|11672.52|11672.52|11669.33|11669.33|0
1635252030000|2021-10-26 12:40:30|11668.61|11668.61|11667.89|11667.89|11668.61|11668.61|11667.89|11667.89|0
1635252070000|2021-10-26 12:41:10|11669.33|11669.33|11673.47|11673.47|11673.47|11673.47|11669.33|11669.33|0
1635252120000|2021-10-26 12:42:00|11671.88|11671.88|11671.88|11671.88|11671.88|11671.88|11671.88|11671.88|0
1635252280000|2021-10-26 12:44:40|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|0
1635252360000|2021-10-26 12:46:00|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|11675.79|0
1635252400000|2021-10-26 12:46:40|11678.98|11678.98|11680.41|11680.41|11680.41|11680.41|11678.98|11678.98|0
1635252460000|2021-10-26 12:47:40|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|0
1635252470000|2021-10-26 12:47:50|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|0
1635252490000|2021-10-26 12:48:10|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|0
1635252510000|2021-10-26 12:48:30|11680.03|11680.03|11681.14|11681.14|11681.14|11681.14|11680.03|11680.03|0
1635252610000|2021-10-26 12:50:10|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|0
1635252660000|2021-10-26 12:51:00|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|0
1635252730000|2021-10-26 12:52:10|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|0
1635252820000|2021-10-26 12:53:40|11678.59|11678.59|11680.02|11680.02|11680.67|11680.67|11678.59|11678.59|0
1635252830000|2021-10-26 12:53:50|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|0
1635252900000|2021-10-26 12:55:00|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|0
1635252950000|2021-10-26 12:55:50|11679.07|11679.07|11680.02|11680.02|11680.02|11680.02|11679.07|11679.07|0
1635253050000|2021-10-26 12:57:30|11680.74|11680.74|11681.46|11681.46|11681.46|11681.46|11680.74|11680.74|0
1635253060000|2021-10-26 12:57:40|11683.05|11683.05|11684.65|11684.65|11684.65|11684.65|11683.05|11683.05|0
1635253100000|2021-10-26 12:58:20|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|0
1635253110000|2021-10-26 12:58:30|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|0
1635253120000|2021-10-26 12:58:40|11682|11682|11682|11682|11682|11682|11682|11682|0
1635253170000|2021-10-26 12:59:30|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1635253320000|2021-10-26 13:02:00|11682.63|11682.63|11683.74|11683.74|11683.74|11683.74|11682.63|11682.63|0
1635253330000|2021-10-26 13:02:10|11684.69|11684.69|11685.8|11685.8|11685.8|11685.8|11684.69|11684.69|0
1635253340000|2021-10-26 13:02:20|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|0
1635253350000|2021-10-26 13:02:30|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|0
1635253370000|2021-10-26 13:02:50|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1635253380000|2021-10-26 13:03:00|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1635253410000|2021-10-26 13:03:30|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|0
1635253450000|2021-10-26 13:04:10|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|0
1635253470000|2021-10-26 13:04:30|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|0
1635253500000|2021-10-26 13:05:00|11687.5|11687.5|11687.5|11687.5|11687.5|11687.5|11687.5|11687.5|0
1635253510000|2021-10-26 13:05:10|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|0
1635253540000|2021-10-26 13:05:40|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|0
1635253650000|2021-10-26 13:07:30|11687.03|11687.03|11689.57|11689.57|11689.57|11689.57|11687.03|11687.03|0
1635253710000|2021-10-26 13:08:30|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1635253720000|2021-10-26 13:08:40|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|0
1635253760000|2021-10-26 13:09:20|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1635253800000|2021-10-26 13:10:00|11690.45|11690.45|11688.85|11688.85|11690.45|11690.45|11688.85|11688.85|0
1635253870000|2021-10-26 13:11:10|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1635253910000|2021-10-26 13:11:50|11689.49|11689.49|11688.38|11688.38|11689.49|11689.49|11688.38|11688.38|0
1635254010000|2021-10-26 13:13:30|11691.57|11691.57|11692.05|11692.05|11692.05|11692.05|11691.57|11691.57|0
1635254050000|2021-10-26 13:14:10|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1635254070000|2021-10-26 13:14:30|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|0
1635254080000|2021-10-26 13:14:40|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|0
1635254270000|2021-10-26 13:17:50|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|0
1635254320000|2021-10-26 13:18:40|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|0
1635254330000|2021-10-26 13:18:50|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1635254360000|2021-10-26 13:19:20|11702.85|11702.85|11702.85|11702.85|11702.85|11702.85|11702.85|11702.85|0
1635254370000|2021-10-26 13:19:30|11704.28|11704.28|11705.23|11705.23|11705.23|11705.23|11704.28|11704.28|0
1635254390000|2021-10-26 13:19:50|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|0
1635254410000|2021-10-26 13:20:10|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|0
1635254420000|2021-10-26 13:20:20|11708.02|11708.02|11706.43|11706.43|11708.02|11708.02|11706.43|11706.43|0
1635254440000|2021-10-26 13:20:40|11704.83|11704.83|11705.57|11705.57|11705.57|11705.57|11704.83|11704.83|0
1635254480000|2021-10-26 13:21:20|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|0
1635254520000|2021-10-26 13:22:00|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|0
1635254560000|2021-10-26 13:22:40|11709.87|11709.87|11708.27|11708.27|11713.06|11713.06|11708.27|11708.27|0
1635254570000|2021-10-26 13:22:50|11708.87|11708.87|11708.87|11708.87|11708.87|11708.87|11708.87|11708.87|0
1635254600000|2021-10-26 13:23:20|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|0
1635254620000|2021-10-26 13:23:40|11710.32|11710.32|11711.43|11711.43|11711.43|11711.43|11710.32|11710.32|0
1635254630000|2021-10-26 13:23:50|11712.38|11712.38|11715.88|11715.88|11715.88|11715.88|11712.38|11712.38|0
1635254640000|2021-10-26 13:24:00|11717|11717|11718.11|11718.11|11718.11|11718.11|11717|11717|0
1635254730000|2021-10-26 13:25:30|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1635254790000|2021-10-26 13:26:30|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|0
1635254880000|2021-10-26 13:28:00|11716.64|11716.64|11714.58|11714.58|11716.64|11716.64|11714.58|11714.58|0
1635254910000|2021-10-26 13:28:30|11715.17|11715.17|11714.7|11714.7|11715.17|11715.17|11714.7|11714.7|0
1635254940000|2021-10-26 13:29:00|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1635255010000|2021-10-26 13:30:10|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|0
1635255020000|2021-10-26 13:30:20|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|0
1635255030000|2021-10-26 13:30:30|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|11711.16|0
1635255040000|2021-10-26 13:30:40|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|0
1635255050000|2021-10-26 13:30:50|11713.88|11713.88|11712.28|11712.28|11713.88|11713.88|11712.28|11712.28|0
1635255060000|2021-10-26 13:31:00|11713.88|11713.88|11710.68|11710.68|11713.88|11713.88|11710.68|11710.68|0
1635255070000|2021-10-26 13:31:10|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|0
1635255100000|2021-10-26 13:31:40|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|0
1635255120000|2021-10-26 13:32:00|11712.28|11712.28|11709.09|11709.09|11712.28|11712.28|11709.09|11709.09|0
1635255130000|2021-10-26 13:32:10|11707.49|11707.49|11706.3|11706.3|11707.49|11707.49|11706.3|11706.3|0
1635255190000|2021-10-26 13:33:10|11709.49|11709.49|11711.09|11711.09|11711.09|11711.09|11709.49|11709.49|0
1635255200000|2021-10-26 13:33:20|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|0
1635255210000|2021-10-26 13:33:30|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|0
1635255220000|2021-10-26 13:33:40|11714.76|11714.76|11713.17|11713.17|11714.76|11714.76|11713.17|11713.17|0
1635255250000|2021-10-26 13:34:10|11714.77|11714.77|11716.2|11716.2|11716.2|11716.2|11714.77|11714.77|0
1635255260000|2021-10-26 13:34:20|11716.92|11716.92|11715.81|11715.81|11716.92|11716.92|11715.81|11715.81|0
1635255280000|2021-10-26 13:34:40|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1635255320000|2021-10-26 13:35:20|11715.96|11715.96|11714.37|11714.37|11715.96|11715.96|11714.37|11714.37|0
1635255330000|2021-10-26 13:35:30|11713.65|11713.65|11712.22|11712.22|11713.65|11713.65|11712.22|11712.22|0
1635255350000|2021-10-26 13:35:50|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|0
1635255360000|2021-10-26 13:36:00|11709.75|11709.75|11708.64|11708.64|11709.75|11709.75|11708.64|11708.64|0
1635255370000|2021-10-26 13:36:10|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|0
1635255380000|2021-10-26 13:36:20|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|0
1635255450000|2021-10-26 13:37:30|11710.57|11710.57|11709.84|11709.84|11710.57|11710.57|11709.84|11709.84|0
1635255460000|2021-10-26 13:37:40|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1635255480000|2021-10-26 13:38:00|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|11709.84|0
1635255500000|2021-10-26 13:38:20|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1635255510000|2021-10-26 13:38:30|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1635255530000|2021-10-26 13:38:50|11709.11|11709.11|11708.63|11708.63|11709.11|11709.11|11708.63|11708.63|0
1635255540000|2021-10-26 13:39:00|11707.04|11707.04|11706.3|11706.3|11707.04|11707.04|11706.3|11706.3|0
1635255550000|2021-10-26 13:39:10|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|0
1635255580000|2021-10-26 13:39:40|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|0
1635255600000|2021-10-26 13:40:00|11706.21|11706.21|11705.1|11705.1|11706.21|11706.21|11705.1|11705.1|0
1635255610000|2021-10-26 13:40:10|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|0
1635255620000|2021-10-26 13:40:20|11705.1|11705.1|11701.43|11701.43|11705.1|11705.1|11701.43|11701.43|0
1635255640000|2021-10-26 13:40:40|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|0
1635255660000|2021-10-26 13:41:00|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|0
1635255680000|2021-10-26 13:41:20|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|11701.52|0
1635255710000|2021-10-26 13:41:50|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|0
1635255730000|2021-10-26 13:42:10|11705.19|11705.19|11705.19|11705.19|11705.19|11705.19|11705.19|11705.19|0
1635255750000|2021-10-26 13:42:30|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|0
1635255780000|2021-10-26 13:43:00|11702.64|11702.64|11702.17|11702.17|11702.64|11702.64|11702.17|11702.17|0
1635255790000|2021-10-26 13:43:10|11701.45|11701.45|11699.38|11699.38|11701.45|11701.45|11699.38|11699.38|0
1635255800000|2021-10-26 13:43:20|11697.78|11697.78|11696.67|11696.67|11697.78|11697.78|11696.67|11696.67|0
1635255810000|2021-10-26 13:43:30|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|11695.94|0
1635255860000|2021-10-26 13:44:20|11694.83|11694.83|11696.43|11696.43|11696.43|11696.43|11694.83|11694.83|0
1635255870000|2021-10-26 13:44:30|11695.95|11695.95|11699.14|11699.14|11699.14|11699.14|11695.95|11695.95|0
1635255880000|2021-10-26 13:44:40|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|0
1635255900000|2021-10-26 13:45:00|11698.77|11698.77|11697.66|11697.66|11698.77|11698.77|11697.66|11697.66|0
1635255910000|2021-10-26 13:45:10|11698.77|11698.77|11696.94|11696.94|11698.77|11698.77|11696.94|11696.94|0
1635255920000|2021-10-26 13:45:20|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1635255940000|2021-10-26 13:45:40|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1635255960000|2021-10-26 13:46:00|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|0
1635255970000|2021-10-26 13:46:10|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|0
1635255980000|2021-10-26 13:46:20|11694.96|11694.96|11693.85|11693.85|11694.96|11694.96|11693.85|11693.85|0
1635256000000|2021-10-26 13:46:40|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|0
1635256010000|2021-10-26 13:46:50|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|0
1635256050000|2021-10-26 13:47:30|11694.96|11694.96|11698.15|11698.15|11698.15|11698.15|11694.96|11694.96|0
1635256070000|2021-10-26 13:47:50|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|0
1635256090000|2021-10-26 13:48:10|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|0
1635256140000|2021-10-26 13:49:00|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|0
1635256160000|2021-10-26 13:49:20|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|0
1635256170000|2021-10-26 13:49:30|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|0
1635256190000|2021-10-26 13:49:50|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1635256200000|2021-10-26 13:50:00|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1635256210000|2021-10-26 13:50:10|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|0
1635256240000|2021-10-26 13:50:40|11691.88|11691.88|11691.16|11691.16|11691.88|11691.88|11691.16|11691.16|0
1635256260000|2021-10-26 13:51:00|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|0
1635256290000|2021-10-26 13:51:30|11691.16|11691.16|11689.09|11689.09|11691.16|11691.16|11689.09|11689.09|0
1635256300000|2021-10-26 13:51:40|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|0
1635256320000|2021-10-26 13:52:00|11689.09|11689.09|11690.69|11690.69|11690.69|11690.69|11689.09|11689.09|0
1635256360000|2021-10-26 13:52:40|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|0
1635256390000|2021-10-26 13:53:10|11690.69|11690.69|11689.09|11689.09|11690.69|11690.69|11689.09|11689.09|0
1635256490000|2021-10-26 13:54:50|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|11688.62|0
1635256510000|2021-10-26 13:55:10|11689.21|11689.21|11690.32|11690.32|11690.32|11690.32|11689.21|11689.21|0
1635256520000|2021-10-26 13:55:20|11693.51|11693.51|11693.99|11693.99|11693.99|11693.99|11693.51|11693.51|0
1635256530000|2021-10-26 13:55:30|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|11693.51|0
1635256550000|2021-10-26 13:55:50|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|0
1635256560000|2021-10-26 13:56:00|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|0
1635256570000|2021-10-26 13:56:10|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|0
1635256620000|2021-10-26 13:57:00|11691.32|11691.32|11690.59|11690.59|11691.32|11691.32|11690.59|11690.59|0
1635256630000|2021-10-26 13:57:10|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1635256640000|2021-10-26 13:57:20|11691.07|11691.07|11692.67|11692.67|11692.67|11692.67|11691.07|11691.07|0
1635256670000|2021-10-26 13:57:50|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|11693.27|0
1635256710000|2021-10-26 13:58:30|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|0
1635256720000|2021-10-26 13:58:40|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|0
1635256730000|2021-10-26 13:58:50|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|0
1635256740000|2021-10-26 13:59:00|11691.07|11691.07|11691.55|11691.55|11691.55|11691.55|11691.07|11691.07|0
1635256790000|2021-10-26 13:59:50|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|0
1635256840000|2021-10-26 14:00:40|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|0
1635256850000|2021-10-26 14:00:50|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|0
1635256860000|2021-10-26 14:01:00|11695.98|11695.98|11699.79|11699.79|11699.79|11699.79|11695.98|11695.98|0
1635256880000|2021-10-26 14:01:20|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|0
1635256890000|2021-10-26 14:01:30|11701.86|11701.86|11700.27|11700.27|11701.86|11701.86|11700.27|11700.27|0
1635256960000|2021-10-26 14:02:40|11699.55|11699.55|11699.55|11699.55|11699.55|11699.55|11699.55|11699.55|0
1635256980000|2021-10-26 14:03:00|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|0
1635257000000|2021-10-26 14:03:20|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|0
1635257010000|2021-10-26 14:03:30|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|0
1635257030000|2021-10-26 14:03:50|11692.6|11692.6|11691.88|11691.88|11692.6|11692.6|11691.88|11691.88|0
1635257040000|2021-10-26 14:04:00|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|11692.6|0
1635257050000|2021-10-26 14:04:10|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|0
1635257070000|2021-10-26 14:04:30|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|0
1635257090000|2021-10-26 14:04:50|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|0
1635257100000|2021-10-26 14:05:00|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|0
1635257110000|2021-10-26 14:05:10|11700.32|11700.32|11701.06|11701.06|11701.06|11701.06|11700.32|11700.32|0
1635257180000|2021-10-26 14:06:20|11699.94|11699.94|11698.83|11698.83|11699.94|11699.94|11698.83|11698.83|0
1635257260000|2021-10-26 14:07:40|11699.31|11699.31|11698.66|11698.66|11700.26|11700.26|11698.66|11698.66|0
1635257290000|2021-10-26 14:08:10|11698.19|11698.19|11698.19|11698.19|11698.19|11698.19|11698.19|11698.19|0
1635257300000|2021-10-26 14:08:20|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|0
1635257310000|2021-10-26 14:08:30|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1635257320000|2021-10-26 14:08:40|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1635257390000|2021-10-26 14:09:50|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|0
1635257420000|2021-10-26 14:10:20|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|0
1635257460000|2021-10-26 14:11:00|11692.21|11692.21|11692.69|11692.69|11692.69|11692.69|11692.21|11692.21|0
1635257490000|2021-10-26 14:11:30|11693.8|11693.8|11694.91|11694.91|11694.91|11694.91|11693.8|11693.8|0
1635257560000|2021-10-26 14:12:40|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1635257590000|2021-10-26 14:13:10|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|0
1635257610000|2021-10-26 14:13:30|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|0
1635257620000|2021-10-26 14:13:40|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|0
1635257650000|2021-10-26 14:14:10|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|0
1635257670000|2021-10-26 14:14:30|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|11696.22|0
1635257700000|2021-10-26 14:15:00|11697.82|11697.82|11699.41|11699.41|11699.41|11699.41|11697.82|11697.82|0
1635257710000|2021-10-26 14:15:10|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|0
1635257730000|2021-10-26 14:15:30|11698.78|11698.78|11698.78|11698.78|11698.78|11698.78|11698.78|11698.78|0
1635257740000|2021-10-26 14:15:40|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|0
1635257750000|2021-10-26 14:15:50|11697.08|11697.08|11697.81|11697.81|11697.81|11697.81|11697.08|11697.08|0
1635257770000|2021-10-26 14:16:10|11696.7|11696.7|11697.18|11697.18|11697.18|11697.18|11696.7|11696.7|0
1635257780000|2021-10-26 14:16:20|11696.7|11696.7|11695.11|11695.11|11696.7|11696.7|11695.11|11695.11|0
1635257800000|2021-10-26 14:16:40|11694.39|11694.39|11694.39|11694.39|11694.39|11694.39|11693.67|11693.67|0
1635257820000|2021-10-26 14:17:00|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|0
1635257860000|2021-10-26 14:17:40|11697.1|11697.1|11695.51|11695.51|11697.1|11697.1|11695.51|11695.51|0
1635257910000|2021-10-26 14:18:30|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|0
1635257930000|2021-10-26 14:18:50|11692.8|11692.8|11691.21|11691.21|11692.8|11692.8|11691.21|11691.21|0
1635257960000|2021-10-26 14:19:20|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|0
1635258010000|2021-10-26 14:20:10|11690|11690|11688.4|11688.4|11690|11690|11688.4|11688.4|0
1635258090000|2021-10-26 14:21:30|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1635258100000|2021-10-26 14:21:40|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|0
1635258120000|2021-10-26 14:22:00|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|0
1635258190000|2021-10-26 14:23:10|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|0
1635258240000|2021-10-26 14:24:00|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|0
1635258310000|2021-10-26 14:25:10|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1635258330000|2021-10-26 14:25:30|11682.52|11682.52|11682.52|11682.52|11682.52|11682.52|11682.52|11682.52|0
1635258340000|2021-10-26 14:25:40|11680.93|11680.93|11682.04|11682.04|11682.04|11682.04|11680.93|11680.93|0
1635258360000|2021-10-26 14:26:00|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|0
1635258430000|2021-10-26 14:27:10|11679.34|11679.34|11678.24|11678.24|11679.34|11679.34|11678.24|11678.24|0
1635258440000|2021-10-26 14:27:20|11679.34|11679.34|11680.45|11680.45|11680.45|11680.45|11679.34|11679.34|0
1635258460000|2021-10-26 14:27:40|11682.05|11682.05|11680.45|11680.45|11682.05|11682.05|11680.45|11680.45|0
1635258480000|2021-10-26 14:28:00|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|0
1635258490000|2021-10-26 14:28:10|11678.24|11678.24|11678.24|11678.24|11678.24|11678.24|11678.24|11678.24|0
1635258530000|2021-10-26 14:28:50|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|0
1635258560000|2021-10-26 14:29:20|11680.71|11680.71|11684.46|11684.46|11684.46|11684.46|11680.71|11680.71|0
1635258570000|2021-10-26 14:29:30|11685.18|11685.18|11686.64|11686.64|11686.64|11686.64|11685.18|11685.18|0
1635258600000|2021-10-26 14:30:00|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|0
1635258630000|2021-10-26 14:30:30|11686.18|11686.18|11686.77|11686.77|11686.77|11686.77|11686.18|11686.18|0
1635258680000|2021-10-26 14:31:20|11687.25|11687.25|11687.73|11687.73|11687.73|11687.73|11687.25|11687.25|0
1635258690000|2021-10-26 14:31:30|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|0
1635258700000|2021-10-26 14:31:40|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|0
1635258720000|2021-10-26 14:32:00|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|0
1635258770000|2021-10-26 14:32:50|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|0
1635258780000|2021-10-26 14:33:00|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|0
1635258830000|2021-10-26 14:33:50|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|0
1635258840000|2021-10-26 14:34:00|11692.11|11692.11|11692.84|11692.84|11692.84|11692.84|11692.11|11692.11|0
1635258850000|2021-10-26 14:34:10|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|0
1635258910000|2021-10-26 14:35:10|11694.9|11694.9|11698.1|11698.1|11698.1|11698.1|11694.9|11694.9|0
1635258950000|2021-10-26 14:35:50|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|0
1635258970000|2021-10-26 14:36:10|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|0
1635258990000|2021-10-26 14:36:30|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|0
1635259020000|2021-10-26 14:37:00|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|0
1635259080000|2021-10-26 14:38:00|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|0
1635259100000|2021-10-26 14:38:20|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|0
1635259130000|2021-10-26 14:38:50|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1635259150000|2021-10-26 14:39:10|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|0
1635259160000|2021-10-26 14:39:20|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|0
1635259170000|2021-10-26 14:39:30|11701.79|11701.79|11704.98|11704.98|11704.98|11704.98|11701.79|11701.79|0
1635259180000|2021-10-26 14:39:40|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|0
1635259190000|2021-10-26 14:39:50|11708.48|11708.48|11709.76|11709.76|11709.76|11709.76|11708.48|11708.48|0
1635259210000|2021-10-26 14:40:10|11711.35|11711.35|11712.95|11712.95|11714.54|11714.54|11711.35|11711.35|0
1635259220000|2021-10-26 14:40:20|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|0
1635259230000|2021-10-26 14:40:30|11714.06|11714.06|11714.06|11714.06|11714.06|11714.06|11714.06|11714.06|0
1635259250000|2021-10-26 14:40:50|11715.66|11715.66|11715.33|11715.33|11716.61|11716.61|11715.33|11715.33|0
1635259260000|2021-10-26 14:41:00|11717.24|11717.24|11714.6|11714.6|11717.24|11717.24|11714.6|11714.6|0
1635259270000|2021-10-26 14:41:10|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|0
1635259280000|2021-10-26 14:41:20|11713.53|11713.53|11714.26|11714.26|11714.26|11714.26|11713.53|11713.53|0
1635259290000|2021-10-26 14:41:30|11714.98|11714.98|11714.51|11714.51|11714.98|11714.98|11714.51|11714.51|0
1635259310000|2021-10-26 14:41:50|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|0
1635259320000|2021-10-26 14:42:00|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1635259330000|2021-10-26 14:42:10|11723.59|11723.59|11722|11722|11723.59|11723.59|11722|11722|0
1635259360000|2021-10-26 14:42:40|11723.12|11723.12|11724.23|11724.23|11724.23|11724.23|11723.12|11723.12|0
1635259380000|2021-10-26 14:43:00|11723.28|11723.28|11719.85|11719.85|11723.76|11723.76|11719.85|11719.85|0
1635259390000|2021-10-26 14:43:10|11719.37|11719.37|11719.37|11719.37|11719.37|11719.37|11719.37|11719.37|0
1635259400000|2021-10-26 14:43:20|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|0
1635259410000|2021-10-26 14:43:30|11717.66|11717.66|11718.25|11718.25|11718.25|11718.25|11717.66|11717.66|0
1635259440000|2021-10-26 14:44:00|11719.85|11719.85|11718.25|11718.25|11719.85|11719.85|11718.25|11718.25|0
1635259450000|2021-10-26 14:44:10|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|0
1635259510000|2021-10-26 14:45:10|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1635259520000|2021-10-26 14:45:20|11720.24|11720.24|11718.64|11718.64|11720.24|11720.24|11718.64|11718.64|0
1635259540000|2021-10-26 14:45:40|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|0
1635259550000|2021-10-26 14:45:50|11716.57|11716.57|11714.98|11714.98|11716.57|11716.57|11714.98|11714.98|0
1635259570000|2021-10-26 14:46:10|11714.5|11714.5|11716.41|11716.41|11716.41|11716.41|11714.5|11714.5|0
1635259580000|2021-10-26 14:46:20|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|0
1635259600000|2021-10-26 14:46:40|11716.41|11716.41|11716.41|11716.41|11716.41|11716.41|11716.41|11716.41|0
1635259610000|2021-10-26 14:46:50|11715.77|11715.77|11714.5|11714.5|11715.77|11715.77|11714.5|11714.5|0
1635259660000|2021-10-26 14:47:40|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|0
1635259680000|2021-10-26 14:48:00|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1635259730000|2021-10-26 14:48:50|11716.05|11716.05|11716.05|11716.05|11716.05|11716.05|11716.05|11716.05|0
1635259740000|2021-10-26 14:49:00|11717.15|11717.15|11720.1|11720.1|11720.1|11720.1|11717.15|11717.15|0
1635259750000|2021-10-26 14:49:10|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|0
1635259760000|2021-10-26 14:49:20|11721.7|11721.7|11724.25|11724.25|11724.25|11724.25|11721.7|11721.7|0
1635259830000|2021-10-26 14:50:30|11725.35|11725.35|11723.76|11723.76|11725.35|11725.35|11723.76|11723.76|0
1635259900000|2021-10-26 14:51:40|11722.16|11722.16|11720.57|11720.57|11722.16|11722.16|11720.57|11720.57|0
1635259910000|2021-10-26 14:51:50|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|11723.76|0
1635259930000|2021-10-26 14:52:10|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|0
1635259960000|2021-10-26 14:52:40|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|0
1635259990000|2021-10-26 14:53:10|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|0
1635260020000|2021-10-26 14:53:40|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|0
1635260040000|2021-10-26 14:54:00|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|0
1635260050000|2021-10-26 14:54:10|11727.32|11727.32|11725.73|11725.73|11727.32|11727.32|11725.73|11725.73|0
1635260060000|2021-10-26 14:54:20|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|0
1635260080000|2021-10-26 14:54:40|11723.03|11723.03|11721.43|11721.43|11723.03|11723.03|11721.43|11721.43|0
1635260120000|2021-10-26 14:55:20|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|0
1635260180000|2021-10-26 14:56:20|11720.8|11720.8|11720.8|11720.8|11720.8|11720.8|11720.8|11720.8|0
1635260240000|2021-10-26 14:57:20|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|0
1635260270000|2021-10-26 14:57:50|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1635260280000|2021-10-26 14:58:00|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|0
1635260290000|2021-10-26 14:58:10|11719.23|11719.23|11717.79|11717.79|11719.23|11719.23|11717.79|11717.79|0
1635260310000|2021-10-26 14:58:30|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|0
1635260320000|2021-10-26 14:58:40|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|0
1635260330000|2021-10-26 14:58:50|11715.84|11715.84|11715.36|11715.36|11715.84|11715.84|11715.36|11715.36|0
1635260340000|2021-10-26 14:59:00|11716.08|11716.08|11716.32|11716.32|11716.8|11716.8|11716.08|11716.08|0
1635260380000|2021-10-26 14:59:40|11715.85|11715.85|11716.48|11716.48|11716.48|11716.48|11715.21|11715.21|0
1635260390000|2021-10-26 14:59:50|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|0
1635260410000|2021-10-26 15:00:10|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|0
1635260430000|2021-10-26 15:00:30|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|0
1635260460000|2021-10-26 15:01:00|11714.57|11714.57|11714.57|11714.57|11714.57|11714.57|11714.57|11714.57|0
1635260490000|2021-10-26 15:01:30|11715.69|11715.69|11713.95|11713.95|11716.16|11716.16|11713.95|11713.95|0
1635260500000|2021-10-26 15:01:40|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|0
1635260540000|2021-10-26 15:02:20|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|0
1635260580000|2021-10-26 15:03:00|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|0
1635260590000|2021-10-26 15:03:10|11711.47|11711.47|11710.28|11710.28|11711.47|11711.47|11710.03|11710.03|0
1635260600000|2021-10-26 15:03:20|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|0
1635260640000|2021-10-26 15:04:00|11712.19|11712.19|11711.71|11711.71|11712.19|11712.19|11711.71|11711.71|0
1635260650000|2021-10-26 15:04:10|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|0
1635260710000|2021-10-26 15:05:10|11711.71|11711.71|11712.19|11712.19|11712.19|11712.19|11711.71|11711.71|0
1635260740000|2021-10-26 15:05:40|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|11713.29|0
1635260820000|2021-10-26 15:07:00|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1635260830000|2021-10-26 15:07:10|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|0
1635260870000|2021-10-26 15:07:50|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|0
1635260920000|2021-10-26 15:08:40|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|0
1635260940000|2021-10-26 15:09:00|11713.97|11713.97|11715.57|11715.57|11715.57|11715.57|11713.97|11713.97|0
1635260950000|2021-10-26 15:09:10|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|0
1635260960000|2021-10-26 15:09:20|11715.73|11715.73|11717.96|11717.96|11717.96|11717.96|11715.73|11715.73|0
1635260970000|2021-10-26 15:09:30|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|0
1635260980000|2021-10-26 15:09:40|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|0
1635260990000|2021-10-26 15:09:50|11720.29|11720.29|11721.29|11721.29|11721.29|11721.29|11719.69|11719.69|0
1635261010000|2021-10-26 15:10:10|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|0
1635261020000|2021-10-26 15:10:20|11724.48|11724.48|11724.96|11724.96|11724.96|11724.96|11724.48|11724.48|0
1635261040000|2021-10-26 15:10:40|11723.85|11723.85|11725.44|11725.44|11725.44|11725.44|11723.85|11723.85|0
1635261060000|2021-10-26 15:11:00|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|0
1635261070000|2021-10-26 15:11:10|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|11724.57|0
1635261090000|2021-10-26 15:11:30|11723.97|11723.97|11724.57|11724.57|11724.57|11724.57|11723.97|11723.97|0
1635261120000|2021-10-26 15:12:00|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|0
1635261160000|2021-10-26 15:12:40|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|0
1635261170000|2021-10-26 15:12:50|11719.78|11719.78|11718.19|11718.19|11719.78|11719.78|11718.19|11718.19|0
1635261210000|2021-10-26 15:13:30|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|0
1635261220000|2021-10-26 15:13:40|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|0
1635261240000|2021-10-26 15:14:00|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|0
1635261260000|2021-10-26 15:14:20|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|0
1635261270000|2021-10-26 15:14:30|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|11715.6|0
1635261280000|2021-10-26 15:14:40|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1635261320000|2021-10-26 15:15:20|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|0
1635261330000|2021-10-26 15:15:30|11713.48|11713.48|11712.48|11712.48|11714.07|11714.07|11712.48|11712.48|0
1635261340000|2021-10-26 15:15:40|11711.37|11711.37|11710.26|11710.26|11711.37|11711.37|11710.26|11710.26|0
1635261350000|2021-10-26 15:15:50|11710.98|11710.98|11711.61|11711.61|11711.61|11711.61|11709.79|11709.79|0
1635261360000|2021-10-26 15:16:00|11712.72|11712.72|11712.72|11712.72|11712.72|11712.72|11712.72|11712.72|0
1635261380000|2021-10-26 15:16:20|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|0
1635261410000|2021-10-26 15:16:50|11713.84|11713.84|11713.12|11713.12|11713.84|11713.84|11713.12|11713.12|0
1635261440000|2021-10-26 15:17:20|11712.53|11712.53|11713.16|11713.16|11713.16|11713.16|11712.53|11712.53|0
1635261490000|2021-10-26 15:18:10|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|0
1635261520000|2021-10-26 15:18:40|11714.4|11714.4|11712.8|11712.8|11714.4|11714.4|11712.8|11712.8|0
1635261590000|2021-10-26 15:19:50|11713.44|11713.44|11713.44|11713.44|11713.44|11713.44|11713.44|11713.44|0
1635261600000|2021-10-26 15:20:00|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|0
1635261610000|2021-10-26 15:20:10|11714.44|11714.44|11713.72|11713.72|11714.44|11714.44|11713.72|11713.72|0
1635261650000|2021-10-26 15:20:50|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|0
1635261660000|2021-10-26 15:21:00|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1635261670000|2021-10-26 15:21:10|11713.72|11713.72|11714.99|11714.99|11714.99|11714.99|11713.72|11713.72|0
1635261680000|2021-10-26 15:21:20|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1635261690000|2021-10-26 15:21:30|11712.52|11712.52|11713.99|11713.99|11713.99|11713.99|11712.39|11712.39|0
1635261700000|2021-10-26 15:21:40|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|0
1635261740000|2021-10-26 15:22:20|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|0
1635261750000|2021-10-26 15:22:30|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|0
1635261760000|2021-10-26 15:22:40|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1635261770000|2021-10-26 15:22:50|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|11715.58|0
1635261800000|2021-10-26 15:23:20|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1635261820000|2021-10-26 15:23:40|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|0
1635261850000|2021-10-26 15:24:10|11713.95|11713.95|11715.54|11715.54|11715.54|11715.54|11713.95|11713.95|0
1635261900000|2021-10-26 15:25:00|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1635261920000|2021-10-26 15:25:20|11715.44|11715.44|11716.08|11716.08|11716.72|11716.72|11715.44|11715.44|0
1635261930000|2021-10-26 15:25:30|11714.81|11714.81|11713.7|11713.7|11714.81|11714.81|11713.7|11713.7|0
1635261940000|2021-10-26 15:25:40|11713.1|11713.1|11711.99|11711.99|11713.1|11713.1|11711.99|11711.99|0
1635261980000|2021-10-26 15:26:20|11713.1|11713.1|11713.58|11713.58|11713.58|11713.58|11713.1|11713.1|0
1635262010000|2021-10-26 15:26:50|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1635262020000|2021-10-26 15:27:00|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|0
1635262050000|2021-10-26 15:27:30|11713.09|11713.09|11713.09|11713.09|11713.09|11713.09|11713.09|11713.09|0
1635262060000|2021-10-26 15:27:40|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|0
1635262070000|2021-10-26 15:27:50|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|0
1635262080000|2021-10-26 15:28:00|11714.32|11714.32|11715.92|11715.92|11717.51|11717.51|11714.32|11714.32|0
1635262110000|2021-10-26 15:28:30|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|0
1635262120000|2021-10-26 15:28:40|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|0
1635262130000|2021-10-26 15:28:50|11714.4|11714.4|11714.39|11714.39|11715.51|11715.51|11714.39|11714.39|0
1635262140000|2021-10-26 15:29:00|11713.28|11713.28|11712.57|11712.57|11714.24|11714.24|11712.57|11712.57|0
1635262160000|2021-10-26 15:29:20|11713.76|11713.76|11714.49|11714.49|11714.49|11714.49|11713.76|11713.76|0
1635262170000|2021-10-26 15:29:30|11714.97|11714.97|11714.48|11714.48|11716.08|11716.08|11714.48|11714.48|0
1635262180000|2021-10-26 15:29:40|11717.67|11717.67|11715.17|11715.17|11718.79|11718.79|11715.17|11715.17|0
1635262190000|2021-10-26 15:29:50|11715.77|11715.77|11716.95|11716.95|11717.59|11717.59|11711.11|11711.11|0
1635318900000|2021-10-27 07:15:00|11745.94|11745.94|11743.7|11743.7|11745.94|11745.94|11743.7|11743.7|0
1635318920000|2021-10-27 07:15:20|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1635318930000|2021-10-27 07:15:30|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|0
1635318940000|2021-10-27 07:15:40|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|0
1635318950000|2021-10-27 07:15:50|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|0
1635318970000|2021-10-27 07:16:10|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|0
1635318980000|2021-10-27 07:16:20|11747.01|11747.01|11749.88|11749.88|11749.88|11749.88|11747.01|11747.01|0
1635318990000|2021-10-27 07:16:30|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|0
1635319000000|2021-10-27 07:16:40|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|0
1635319010000|2021-10-27 07:16:50|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|0
1635319040000|2021-10-27 07:17:20|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|0
1635319050000|2021-10-27 07:17:30|11759.63|11759.63|11767.6|11767.6|11767.6|11767.6|11759.63|11759.63|0
1635319060000|2021-10-27 07:17:40|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|0
1635319090000|2021-10-27 07:18:10|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|0
1635319150000|2021-10-27 07:19:10|11770.91|11770.91|11770.91|11770.91|11770.91|11770.91|11770.91|11770.91|0
1635319180000|2021-10-27 07:19:40|11766.13|11766.13|11765.65|11765.65|11766.13|11766.13|11765.65|11765.65|0
1635319200000|2021-10-27 07:20:00|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|0
1635319260000|2021-10-27 07:21:00|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|0
1635319280000|2021-10-27 07:21:20|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|0
1635319310000|2021-10-27 07:21:50|11764.09|11764.09|11753.56|11753.56|11764.09|11764.09|11753.56|11753.56|0
1635319330000|2021-10-27 07:22:10|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|0
1635319350000|2021-10-27 07:22:30|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|0
1635319380000|2021-10-27 07:23:00|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1635319400000|2021-10-27 07:23:20|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|0
1635319500000|2021-10-27 07:25:00|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|0
1635319510000|2021-10-27 07:25:10|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|0
1635319530000|2021-10-27 07:25:30|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|0
1635319570000|2021-10-27 07:26:10|11749.75|11749.75|11750.47|11750.47|11750.47|11750.47|11749.75|11749.75|0
1635319600000|2021-10-27 07:26:40|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|11752.07|0
1635319630000|2021-10-27 07:27:10|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|0
1635319640000|2021-10-27 07:27:20|11768.33|11768.33|11761.95|11761.95|11768.33|11768.33|11760.35|11760.35|0
1635319650000|2021-10-27 07:27:30|11760.35|11760.35|11753.97|11753.97|11760.35|11760.35|11753.97|11753.97|0
1635319670000|2021-10-27 07:27:50|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|0
1635319740000|2021-10-27 07:29:00|11750.91|11750.91|11750.18|11750.18|11750.91|11750.91|11750.18|11750.18|0
1635319750000|2021-10-27 07:29:10|11749.46|11749.46|11748.02|11748.02|11749.46|11749.46|11748.02|11748.02|0
1635319800000|2021-10-27 07:30:00|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1635319840000|2021-10-27 07:30:40|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|0
1635319850000|2021-10-27 07:30:50|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|11745.09|0
1635319860000|2021-10-27 07:31:00|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|0
1635319930000|2021-10-27 07:32:10|11740.95|11740.95|11734.57|11734.57|11740.95|11740.95|11734.57|11734.57|0
1635319960000|2021-10-27 07:32:40|11735.04|11735.04|11734.57|11734.57|11735.04|11735.04|11734.57|11734.57|0
1635320020000|2021-10-27 07:33:40|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|0
1635320040000|2021-10-27 07:34:00|11736.04|11736.04|11736.04|11736.04|11736.04|11736.04|11736.04|11736.04|0
1635320100000|2021-10-27 07:35:00|11735.56|11735.56|11737.16|11737.16|11737.16|11737.16|11735.56|11735.56|0
1635320140000|2021-10-27 07:35:40|11738.58|11738.58|11738.58|11738.58|11738.58|11738.58|11738.11|11738.11|0
1635320150000|2021-10-27 07:35:50|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|11736.99|0
1635320160000|2021-10-27 07:36:00|11736.25|11736.25|11734.66|11734.66|11737.85|11737.85|11734.66|11734.66|0
1635320190000|2021-10-27 07:36:30|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|0
1635320300000|2021-10-27 07:38:20|11734.18|11734.18|11728.83|11728.83|11734.18|11734.18|11728.83|11728.83|0
1635320350000|2021-10-27 07:39:10|11727.23|11727.23|11725.64|11725.64|11727.23|11727.23|11725.64|11725.64|0
1635320360000|2021-10-27 07:39:20|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|0
1635320370000|2021-10-27 07:39:30|11729.3|11729.3|11727.71|11727.71|11729.3|11729.3|11727.71|11727.71|0
1635320410000|2021-10-27 07:40:10|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1635320420000|2021-10-27 07:40:20|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11723.92|11723.92|0
1635320430000|2021-10-27 07:40:30|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|0
1635320480000|2021-10-27 07:41:20|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|0
1635320490000|2021-10-27 07:41:30|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|0
1635320540000|2021-10-27 07:42:20|11727.11|11727.11|11729.17|11729.17|11729.17|11729.17|11727.11|11727.11|0
1635320560000|2021-10-27 07:42:40|11729.91|11729.91|11732.24|11732.24|11732.24|11732.24|11729.91|11729.91|0
1635320570000|2021-10-27 07:42:50|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|0
1635320580000|2021-10-27 07:43:00|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|0
1635320600000|2021-10-27 07:43:20|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1635320630000|2021-10-27 07:43:50|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|0
1635320640000|2021-10-27 07:44:00|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|0
1635320650000|2021-10-27 07:44:10|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|0
1635320670000|2021-10-27 07:44:30|11733.79|11733.79|11736.98|11736.98|11736.98|11736.98|11733.79|11733.79|0
1635320710000|2021-10-27 07:45:10|11733.79|11733.79|11732.36|11732.36|11733.79|11733.79|11732.36|11732.36|0
1635320720000|2021-10-27 07:45:20|11731.41|11731.41|11731.41|11731.41|11731.41|11731.41|11731.41|11731.41|0
1635320760000|2021-10-27 07:46:00|11732.52|11732.52|11732.52|11732.52|11732.52|11732.52|11732.52|11732.52|0
1635320780000|2021-10-27 07:46:20|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|0
1635320800000|2021-10-27 07:46:40|11736.44|11736.44|11736.44|11736.44|11736.44|11736.44|11736.44|11736.44|0
1635320840000|2021-10-27 07:47:20|11734.85|11734.85|11731.66|11731.66|11734.85|11734.85|11731.66|11731.66|0
1635320860000|2021-10-27 07:47:40|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|0
1635320940000|2021-10-27 07:49:00|11738.04|11738.04|11738.52|11738.52|11738.52|11738.52|11738.04|11738.04|0
1635321020000|2021-10-27 07:50:20|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1635321040000|2021-10-27 07:50:40|11735.92|11735.92|11735.92|11735.92|11735.92|11735.92|11735.92|11735.92|0
1635321080000|2021-10-27 07:51:20|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|0
1635321110000|2021-10-27 07:51:50|11738.38|11738.38|11736.78|11736.78|11738.38|11738.38|11736.78|11736.78|0
1635321120000|2021-10-27 07:52:00|11735.83|11735.83|11734.23|11734.23|11735.83|11735.83|11734.23|11734.23|0
1635321300000|2021-10-27 07:55:00|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|0
1635321380000|2021-10-27 07:56:20|11732.16|11732.16|11732.16|11732.16|11732.16|11732.16|11732.16|11732.16|0
1635321450000|2021-10-27 07:57:30|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|0
1635321470000|2021-10-27 07:57:50|11733.75|11733.75|11733.75|11733.75|11733.75|11733.75|11733.75|11733.75|0
1635321480000|2021-10-27 07:58:00|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|0
1635321530000|2021-10-27 07:58:50|11736.78|11736.78|11737.73|11737.73|11737.73|11737.73|11736.78|11736.78|0
1635321540000|2021-10-27 07:59:00|11736.14|11736.14|11734.54|11734.54|11736.14|11736.14|11734.54|11734.54|0
1635321550000|2021-10-27 07:59:10|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|0
1635321600000|2021-10-27 08:00:00|11728.65|11728.65|11733.43|11733.43|11733.43|11733.43|11728.65|11728.65|0
1635321630000|2021-10-27 08:00:30|11732|11732|11727.21|11727.21|11732|11732|11727.21|11727.21|0
1635321660000|2021-10-27 08:01:00|11726.09|11726.09|11724.97|11724.97|11726.09|11726.09|11724.97|11724.97|0
1635321710000|2021-10-27 08:01:50|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|0
1635321760000|2021-10-27 08:02:40|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1635321830000|2021-10-27 08:03:50|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1635321840000|2021-10-27 08:04:00|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|0
1635321850000|2021-10-27 08:04:10|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|0
1635321900000|2021-10-27 08:05:00|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|0
1635321950000|2021-10-27 08:05:50|11720.54|11720.54|11720.54|11720.54|11720.54|11720.54|11720.54|11720.54|0
1635321960000|2021-10-27 08:06:00|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1635322110000|2021-10-27 08:08:30|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|0
1635322120000|2021-10-27 08:08:40|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|0
1635322200000|2021-10-27 08:10:00|11724.55|11724.55|11730.61|11730.61|11731.09|11731.09|11724.55|11724.55|0
1635322240000|2021-10-27 08:10:40|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1635322320000|2021-10-27 08:12:00|11730.87|11730.87|11729.92|11729.92|11730.87|11730.87|11729.92|11729.92|0
1635322330000|2021-10-27 08:12:10|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|0
1635322340000|2021-10-27 08:12:20|11731.59|11731.59|11734.62|11734.62|11734.62|11734.62|11731.59|11731.59|0
1635322350000|2021-10-27 08:12:30|11735.1|11735.1|11733.66|11733.66|11735.1|11735.1|11732.06|11732.06|0
1635322380000|2021-10-27 08:13:00|11732.06|11732.06|11732.06|11732.06|11732.06|11732.06|11732.06|11732.06|0
1635322490000|2021-10-27 08:14:50|11733.5|11733.5|11734.94|11734.94|11734.94|11734.94|11733.5|11733.5|0
1635322510000|2021-10-27 08:15:10|11735.42|11735.42|11735.42|11735.42|11735.42|11735.42|11735.42|11735.42|0
1635322520000|2021-10-27 08:15:20|11734.7|11734.7|11736.14|11736.14|11736.14|11736.14|11734.7|11734.7|0
1635322540000|2021-10-27 08:15:40|11734.54|11734.54|11733.82|11733.82|11734.54|11734.54|11733.82|11733.82|0
1635322590000|2021-10-27 08:16:30|11736.04|11736.04|11733.82|11733.82|11736.04|11736.04|11733.82|11733.82|0
1635322660000|2021-10-27 08:17:40|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|0
1635322670000|2021-10-27 08:17:50|11730.33|11730.33|11727.29|11727.29|11730.33|11730.33|11727.29|11727.29|0
1635322700000|2021-10-27 08:18:20|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|0
1635322760000|2021-10-27 08:19:20|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|0
1635322880000|2021-10-27 08:21:20|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|0
1635322900000|2021-10-27 08:21:40|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|0
1635323020000|2021-10-27 08:23:40|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|0
1635323080000|2021-10-27 08:24:40|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|11719.85|0
1635323090000|2021-10-27 08:24:50|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|0
1635323110000|2021-10-27 08:25:10|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|0
1635323130000|2021-10-27 08:25:30|11714.87|11714.87|11713.28|11713.28|11714.87|11714.87|11713.28|11713.28|0
1635323150000|2021-10-27 08:25:50|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|0
1635323230000|2021-10-27 08:27:10|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1635323240000|2021-10-27 08:27:20|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|0
1635323280000|2021-10-27 08:28:00|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|11715.77|0
1635323310000|2021-10-27 08:28:30|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|11717.37|0
1635323360000|2021-10-27 08:29:20|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11715.9|11715.9|0
1635323390000|2021-10-27 08:29:50|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|0
1635323500000|2021-10-27 08:31:40|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|0
1635323520000|2021-10-27 08:32:00|11712.73|11712.73|11711.13|11711.13|11712.73|11712.73|11711.13|11711.13|0
1635323530000|2021-10-27 08:32:10|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1635323560000|2021-10-27 08:32:40|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|0
1635323580000|2021-10-27 08:33:00|11707.64|11707.64|11706.05|11706.05|11707.64|11707.64|11706.05|11706.05|0
1635323620000|2021-10-27 08:33:40|11707|11707|11707|11707|11707|11707|11707|11707|0
1635323660000|2021-10-27 08:34:20|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|0
1635323670000|2021-10-27 08:34:30|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|0
1635323710000|2021-10-27 08:35:10|11715.28|11715.28|11713.69|11713.69|11715.28|11715.28|11713.69|11713.69|0
1635323730000|2021-10-27 08:35:30|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|0
1635323770000|2021-10-27 08:36:10|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|0
1635323780000|2021-10-27 08:36:20|11714.41|11714.41|11713.69|11713.69|11714.41|11714.41|11713.69|11713.69|0
1635323800000|2021-10-27 08:36:40|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1635323830000|2021-10-27 08:37:10|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1635323870000|2021-10-27 08:37:50|11713.67|11713.67|11712.94|11712.94|11713.67|11713.67|11712.94|11712.94|0
1635323880000|2021-10-27 08:38:00|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|0
1635323890000|2021-10-27 08:38:10|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|0
1635323970000|2021-10-27 08:39:30|11709.5|11709.5|11708.91|11708.91|11709.5|11709.5|11708.91|11708.91|0
1635323980000|2021-10-27 08:39:40|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|11709.5|0
1635324050000|2021-10-27 08:40:50|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|0
1635324110000|2021-10-27 08:41:50|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|0
1635324210000|2021-10-27 08:43:30|11710.71|11710.71|11714.4|11714.4|11714.4|11714.4|11710.71|11710.71|0
1635324250000|2021-10-27 08:44:10|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|0
1635324270000|2021-10-27 08:44:30|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|0
1635324300000|2021-10-27 08:45:00|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|0
1635324340000|2021-10-27 08:45:40|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|0
1635324410000|2021-10-27 08:46:50|11707.54|11707.54|11710.73|11710.73|11710.73|11710.73|11707.54|11707.54|0
1635324450000|2021-10-27 08:47:30|11709.29|11709.29|11710.01|11710.01|11710.01|11710.01|11709.29|11709.29|0
1635324600000|2021-10-27 08:50:00|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|0
1635324680000|2021-10-27 08:51:20|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1635324690000|2021-10-27 08:51:30|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1635324760000|2021-10-27 08:52:40|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|0
1635324830000|2021-10-27 08:53:50|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|0
1635324910000|2021-10-27 08:55:10|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|0
1635324920000|2021-10-27 08:55:20|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|11713.82|0
1635324930000|2021-10-27 08:55:30|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1635324960000|2021-10-27 08:56:00|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|0
1635325050000|2021-10-27 08:57:30|11716.63|11716.63|11718.22|11718.22|11718.22|11718.22|11716.63|11716.63|0
1635325060000|2021-10-27 08:57:40|11719.66|11719.66|11721.26|11721.26|11721.26|11721.26|11719.66|11719.66|0
1635325100000|2021-10-27 08:58:20|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|0
1635325110000|2021-10-27 08:58:30|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1635325200000|2021-10-27 09:00:00|11721.5|11721.5|11719.91|11719.91|11721.5|11721.5|11719.91|11719.91|0
1635325220000|2021-10-27 09:00:20|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1635325230000|2021-10-27 09:00:30|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|0
1635325240000|2021-10-27 09:00:40|11723.06|11723.06|11722.33|11722.33|11723.06|11723.06|11722.33|11722.33|0
1635325260000|2021-10-27 09:01:00|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|0
1635325270000|2021-10-27 09:01:10|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1635325280000|2021-10-27 09:01:20|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|0
1635325290000|2021-10-27 09:01:30|11719.61|11719.61|11719.14|11719.14|11719.61|11719.61|11719.14|11719.14|0
1635325310000|2021-10-27 09:01:50|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|0
1635325320000|2021-10-27 09:02:00|11719.62|11719.62|11718.16|11718.16|11719.62|11719.62|11718.16|11718.16|0
1635325330000|2021-10-27 09:02:10|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|0
1635325350000|2021-10-27 09:02:30|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|0
1635325360000|2021-10-27 09:02:40|11715.99|11715.99|11717.42|11717.42|11717.42|11717.42|11715.99|11715.99|0
1635325400000|2021-10-27 09:03:20|11716.69|11716.69|11716.69|11716.69|11716.69|11716.69|11716.69|11716.69|0
1635325420000|2021-10-27 09:03:40|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1635325480000|2021-10-27 09:04:40|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|0
1635325500000|2021-10-27 09:05:00|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|0
1635325520000|2021-10-27 09:05:20|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|0
1635325560000|2021-10-27 09:06:00|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|0
1635325570000|2021-10-27 09:06:10|11719.75|11719.75|11721.22|11721.22|11721.22|11721.22|11719.75|11719.75|0
1635325580000|2021-10-27 09:06:20|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|0
1635325620000|2021-10-27 09:07:00|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|0
1635325670000|2021-10-27 09:07:50|11719.15|11719.15|11717.55|11717.55|11719.15|11719.15|11717.55|11717.55|0
1635325700000|2021-10-27 09:08:20|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1635325740000|2021-10-27 09:09:00|11716.85|11716.85|11715.9|11715.9|11716.85|11716.85|11715.9|11715.9|0
1635325780000|2021-10-27 09:09:40|11714.71|11714.71|11713.97|11713.97|11714.71|11714.71|11713.97|11713.97|0
1635325800000|2021-10-27 09:10:00|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1635325860000|2021-10-27 09:11:00|11718.76|11718.76|11720.91|11720.91|11720.91|11720.91|11718.76|11718.76|0
1635325870000|2021-10-27 09:11:10|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|0
1635325910000|2021-10-27 09:11:50|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|0
1635325960000|2021-10-27 09:12:40|11722.72|11722.72|11724.31|11724.31|11724.31|11724.31|11722.72|11722.72|0
1635326000000|2021-10-27 09:13:20|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|11725.91|0
1635326020000|2021-10-27 09:13:40|11726.39|11726.39|11726.39|11726.39|11726.86|11726.86|11726.39|11726.39|0
1635326120000|2021-10-27 09:15:20|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|0
1635326130000|2021-10-27 09:15:30|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|0
1635326160000|2021-10-27 09:16:00|11727.64|11727.64|11726.91|11726.91|11727.64|11727.64|11726.91|11726.91|0
1635326240000|2021-10-27 09:17:20|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|0
1635326260000|2021-10-27 09:17:40|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|0
1635326270000|2021-10-27 09:17:50|11719.85|11719.85|11719.12|11719.12|11719.85|11719.85|11719.12|11719.12|0
1635326280000|2021-10-27 09:18:00|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|0
1635326290000|2021-10-27 09:18:10|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|0
1635326300000|2021-10-27 09:18:20|11723.87|11723.87|11724.6|11724.6|11724.6|11724.6|11723.87|11723.87|0
1635326320000|2021-10-27 09:18:40|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|0
1635326340000|2021-10-27 09:19:00|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|0
1635326400000|2021-10-27 09:20:00|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|11725.3|0
1635326440000|2021-10-27 09:20:40|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|0
1635326450000|2021-10-27 09:20:50|11729.13|11729.13|11730.73|11730.73|11730.73|11730.73|11729.13|11729.13|0
1635326540000|2021-10-27 09:22:20|11731.46|11731.46|11731.46|11731.46|11731.46|11731.46|11731.46|11731.46|0
1635326550000|2021-10-27 09:22:30|11729.87|11729.87|11730.34|11730.34|11730.34|11730.34|11729.87|11729.87|0
1635326560000|2021-10-27 09:22:40|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|0
1635326570000|2021-10-27 09:22:50|11732.41|11732.41|11732.41|11732.41|11732.41|11732.41|11731.46|11731.46|0
1635326600000|2021-10-27 09:23:20|11730.97|11730.97|11730.97|11730.97|11730.97|11730.97|11730.97|11730.97|0
1635326650000|2021-10-27 09:24:10|11732.57|11732.57|11732.57|11732.57|11732.57|11732.57|11732.57|11732.57|0
1635326660000|2021-10-27 09:24:20|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|0
1635326720000|2021-10-27 09:25:20|11736.24|11736.24|11736.24|11736.24|11736.24|11736.24|11736.24|11736.24|0
1635326740000|2021-10-27 09:25:40|11737.34|11737.34|11738.8|11738.8|11738.8|11738.8|11737.34|11737.34|0
1635326760000|2021-10-27 09:26:00|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|0
1635326780000|2021-10-27 09:26:20|11741.5|11741.5|11741.5|11741.5|11741.5|11741.5|11741.5|11741.5|0
1635326850000|2021-10-27 09:27:30|11740.78|11740.78|11740.78|11740.78|11740.78|11740.78|11740.78|11740.78|0
1635326930000|2021-10-27 09:28:50|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|0
1635327000000|2021-10-27 09:30:00|11739.83|11739.83|11744.62|11744.62|11744.62|11744.62|11739.83|11739.83|0
1635327020000|2021-10-27 09:30:20|11745.34|11745.34|11746.44|11746.44|11746.44|11746.44|11745.34|11745.34|0
1635327070000|2021-10-27 09:31:10|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|0
1635327080000|2021-10-27 09:31:20|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|11746.92|0
1635327110000|2021-10-27 09:31:50|11748.03|11748.03|11751.22|11751.22|11751.22|11751.22|11748.03|11748.03|0
1635327160000|2021-10-27 09:32:40|11749.62|11749.62|11748.03|11748.03|11749.62|11749.62|11748.03|11748.03|0
1635327180000|2021-10-27 09:33:00|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|0
1635327200000|2021-10-27 09:33:20|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|0
1635327210000|2021-10-27 09:33:30|11744.6|11744.6|11743.49|11743.49|11744.6|11744.6|11743.49|11743.49|0
1635327270000|2021-10-27 09:34:30|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|0
1635327300000|2021-10-27 09:35:00|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|0
1635327310000|2021-10-27 09:35:10|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|0
1635327320000|2021-10-27 09:35:20|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|0
1635327360000|2021-10-27 09:36:00|11738.46|11738.46|11738.46|11738.46|11738.46|11738.46|11738.46|11738.46|0
1635327380000|2021-10-27 09:36:20|11738.94|11738.94|11737.34|11737.34|11738.94|11738.94|11737.34|11737.34|0
1635327430000|2021-10-27 09:37:10|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|0
1635327460000|2021-10-27 09:37:40|11735.24|11735.24|11732.31|11732.31|11735.24|11735.24|11732.31|11732.31|0
1635327470000|2021-10-27 09:37:50|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|11731.59|0
1635327480000|2021-10-27 09:38:00|11730.95|11730.95|11730.23|11730.23|11730.95|11730.95|11730.23|11730.23|0
1635327490000|2021-10-27 09:38:10|11731.34|11731.34|11731.34|11731.34|11731.34|11731.34|11731.34|11731.34|0
1635327510000|2021-10-27 09:38:30|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|0
1635327520000|2021-10-27 09:38:40|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|0
1635327550000|2021-10-27 09:39:10|11728.7|11728.7|11729.43|11729.43|11729.43|11729.43|11728.22|11728.22|0
1635327560000|2021-10-27 09:39:20|11733.1|11733.1|11733.58|11733.58|11733.58|11733.58|11733.1|11733.1|0
1635327600000|2021-10-27 09:40:00|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|0
1635327700000|2021-10-27 09:41:40|11730.39|11730.39|11728.79|11728.79|11730.39|11730.39|11727.19|11727.19|0
1635327770000|2021-10-27 09:42:50|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|0
1635327780000|2021-10-27 09:43:00|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1635327830000|2021-10-27 09:43:50|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|0
1635327840000|2021-10-27 09:44:00|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|0
1635327890000|2021-10-27 09:44:50|11728.07|11728.07|11728.07|11728.07|11728.07|11728.07|11728.07|11728.07|0
1635327900000|2021-10-27 09:45:00|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|0
1635327920000|2021-10-27 09:45:20|11727.59|11727.59|11728.07|11728.07|11728.07|11728.07|11727.59|11727.59|0
1635327970000|2021-10-27 09:46:10|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|0
1635327980000|2021-10-27 09:46:20|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|11721.86|0
1635328060000|2021-10-27 09:47:40|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1635328080000|2021-10-27 09:48:00|11722.81|11722.81|11723.53|11723.53|11723.53|11723.53|11722.81|11722.81|0
1635328190000|2021-10-27 09:49:50|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|0
1635328220000|2021-10-27 09:50:20|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|0
1635328230000|2021-10-27 09:50:30|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|0
1635328260000|2021-10-27 09:51:00|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1635328300000|2021-10-27 09:51:40|11725.12|11725.12|11723.66|11723.66|11725.12|11725.12|11723.66|11723.66|0
1635328320000|2021-10-27 09:52:00|11722.06|11722.06|11717.63|11717.63|11722.06|11722.06|11717.63|11717.63|0
1635328340000|2021-10-27 09:52:20|11718.58|11718.58|11717.86|11717.86|11718.58|11718.58|11717.86|11717.86|0
1635328370000|2021-10-27 09:52:50|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|0
1635328380000|2021-10-27 09:53:00|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|0
1635328420000|2021-10-27 09:53:40|11713.87|11713.87|11713.87|11713.87|11713.87|11713.87|11713.87|11713.87|0
1635328430000|2021-10-27 09:53:50|11714.35|11714.35|11714.83|11714.83|11714.83|11714.83|11714.35|11714.35|0
1635328440000|2021-10-27 09:54:00|11715.93|11715.93|11716.67|11716.67|11716.67|11716.67|11715.93|11715.93|0
1635328450000|2021-10-27 09:54:10|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|0
1635328520000|2021-10-27 09:55:20|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1635328540000|2021-10-27 09:55:40|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|0
1635328550000|2021-10-27 09:55:50|11713.95|11713.95|11715.07|11715.07|11715.55|11715.55|11713.95|11713.95|0
1635328560000|2021-10-27 09:56:00|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|0
1635328570000|2021-10-27 09:56:10|11712.84|11712.84|11712.71|11712.71|11714.3|11714.3|11712.71|11712.71|0
1635328630000|2021-10-27 09:57:10|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|0
1635328650000|2021-10-27 09:57:30|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1635328660000|2021-10-27 09:57:40|11709.99|11709.99|11709.4|11709.4|11709.99|11709.99|11709.4|11709.4|0
1635328690000|2021-10-27 09:58:10|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|0
1635328700000|2021-10-27 09:58:20|11707.07|11707.07|11704.75|11704.75|11707.07|11707.07|11704.75|11704.75|0
1635328710000|2021-10-27 09:58:30|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|0
1635328740000|2021-10-27 09:59:00|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|0
1635328750000|2021-10-27 09:59:10|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|11704.03|0
1635328790000|2021-10-27 09:59:50|11704.51|11704.51|11704.98|11704.98|11704.98|11704.98|11704.51|11704.51|0
1635328800000|2021-10-27 10:00:00|11705.7|11705.7|11710.49|11710.49|11710.49|11710.49|11705.7|11705.7|0
1635328820000|2021-10-27 10:00:20|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|0
1635328880000|2021-10-27 10:01:20|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|0
1635328900000|2021-10-27 10:01:40|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1635328920000|2021-10-27 10:02:00|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|0
1635328930000|2021-10-27 10:02:10|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|0
1635328960000|2021-10-27 10:02:40|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|0
1635328980000|2021-10-27 10:03:00|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|0
1635329030000|2021-10-27 10:03:50|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|0
1635329160000|2021-10-27 10:06:00|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|0
1635329170000|2021-10-27 10:06:10|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|0
1635329280000|2021-10-27 10:08:00|11718.79|11718.79|11719.9|11719.9|11719.9|11719.9|11718.79|11718.79|0
1635329290000|2021-10-27 10:08:10|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|0
1635329340000|2021-10-27 10:09:00|11719.74|11719.74|11719.74|11719.74|11719.74|11719.74|11719.74|11719.74|0
1635329370000|2021-10-27 10:09:30|11720.21|11720.21|11722.06|11722.06|11722.06|11722.06|11720.21|11720.21|0
1635329380000|2021-10-27 10:09:40|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|0
1635329400000|2021-10-27 10:10:00|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1635329420000|2021-10-27 10:10:20|11723.91|11723.91|11723.91|11723.91|11723.91|11723.91|11723.91|11723.91|0
1635329430000|2021-10-27 10:10:30|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|0
1635329450000|2021-10-27 10:10:50|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|11721.58|0
1635329460000|2021-10-27 10:11:00|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1635329530000|2021-10-27 10:12:10|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|0
1635329580000|2021-10-27 10:13:00|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1635329630000|2021-10-27 10:13:50|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|0
1635329670000|2021-10-27 10:14:30|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1635329760000|2021-10-27 10:16:00|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|0
1635329800000|2021-10-27 10:16:40|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1635329820000|2021-10-27 10:17:00|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|0
1635329840000|2021-10-27 10:17:20|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|0
1635329880000|2021-10-27 10:18:00|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1635329890000|2021-10-27 10:18:10|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|0
1635329920000|2021-10-27 10:18:40|11716|11716|11716|11716|11716|11716|11716|11716|0
1635330060000|2021-10-27 10:21:00|11715.05|11715.05|11715.64|11715.64|11715.64|11715.64|11715.05|11715.05|0
1635330080000|2021-10-27 10:21:20|11714.05|11714.05|11714.05|11714.05|11714.05|11714.05|11714.05|11714.05|0
1635330090000|2021-10-27 10:21:30|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|0
1635330100000|2021-10-27 10:21:40|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|0
1635330210000|2021-10-27 10:23:30|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|0
1635330290000|2021-10-27 10:24:50|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1635330310000|2021-10-27 10:25:10|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|11715.24|0
1635330410000|2021-10-27 10:26:50|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|0
1635330420000|2021-10-27 10:27:00|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|0
1635330430000|2021-10-27 10:27:10|11712.45|11712.45|11710.86|11710.86|11712.45|11712.45|11710.86|11710.86|0
1635330450000|2021-10-27 10:27:30|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|0
1635330540000|2021-10-27 10:29:00|11710.86|11710.86|11712.45|11712.45|11712.45|11712.45|11710.86|11710.86|0
1635330590000|2021-10-27 10:29:50|11712.93|11712.93|11713.4|11713.4|11713.4|11713.4|11712.93|11712.93|0
1635330620000|2021-10-27 10:30:20|11712.67|11712.67|11711.2|11711.2|11712.67|11712.67|11711.2|11711.2|0
1635330680000|2021-10-27 10:31:20|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|11711.94|0
1635330860000|2021-10-27 10:34:20|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|0
1635330950000|2021-10-27 10:35:50|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1635330970000|2021-10-27 10:36:10|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|0
1635331010000|2021-10-27 10:36:50|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|11717.03|0
1635331050000|2021-10-27 10:37:30|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|0
1635331080000|2021-10-27 10:38:00|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1635331100000|2021-10-27 10:38:20|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|0
1635331110000|2021-10-27 10:38:30|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|0
1635331130000|2021-10-27 10:38:50|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|0
1635331220000|2021-10-27 10:40:20|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1635331250000|2021-10-27 10:40:50|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|11712.19|0
1635331290000|2021-10-27 10:41:30|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|0
1635331440000|2021-10-27 10:44:00|11710.77|11710.77|11711.24|11711.24|11711.24|11711.24|11710.77|11710.77|0
1635331470000|2021-10-27 10:44:30|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|0
1635331500000|2021-10-27 10:45:00|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|0
1635331660000|2021-10-27 10:47:40|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|0
1635331740000|2021-10-27 10:49:00|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|0
1635331770000|2021-10-27 10:49:30|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|0
1635331840000|2021-10-27 10:50:40|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|0
1635331890000|2021-10-27 10:51:30|11701.99|11701.99|11700.56|11700.56|11701.99|11701.99|11700.56|11700.56|0
1635331950000|2021-10-27 10:52:30|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|0
1635331960000|2021-10-27 10:52:40|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|0
1635332000000|2021-10-27 10:53:20|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|0
1635332010000|2021-10-27 10:53:30|11697.18|11697.18|11697.18|11697.18|11698.62|11698.62|11697.18|11697.18|0
1635332040000|2021-10-27 10:54:00|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|0
1635332060000|2021-10-27 10:54:20|11700.93|11700.93|11701.88|11701.88|11701.88|11701.88|11700.93|11700.93|0
1635332100000|2021-10-27 10:55:00|11702.36|11702.36|11703.09|11703.09|11703.09|11703.09|11702.36|11702.36|0
1635332120000|2021-10-27 10:55:20|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|0
1635332130000|2021-10-27 10:55:30|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|11707.88|0
1635332170000|2021-10-27 10:56:10|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|0
1635332180000|2021-10-27 10:56:20|11707.02|11707.02|11707.02|11707.02|11707.02|11707.02|11707.02|11707.02|0
1635332190000|2021-10-27 10:56:30|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|0
1635332220000|2021-10-27 10:57:00|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|0
1635332270000|2021-10-27 10:57:50|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|0
1635332340000|2021-10-27 10:59:00|11708.78|11708.78|11708.63|11708.63|11708.78|11708.78|11707.67|11707.67|0
1635332400000|2021-10-27 11:00:00|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|0
1635332450000|2021-10-27 11:00:50|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|0
1635332470000|2021-10-27 11:01:10|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|0
1635332480000|2021-10-27 11:01:20|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1635332490000|2021-10-27 11:01:30|11712.14|11712.14|11712.86|11712.86|11712.86|11712.86|11712.14|11712.14|0
1635332510000|2021-10-27 11:01:50|11713.96|11713.96|11713.49|11713.49|11713.96|11713.96|11713.49|11713.49|0
1635332540000|2021-10-27 11:02:20|11713.01|11713.01|11713.75|11713.75|11713.75|11713.75|11713.01|11713.01|0
1635332550000|2021-10-27 11:02:30|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|0
1635332560000|2021-10-27 11:02:40|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1635332630000|2021-10-27 11:03:50|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|0
1635332640000|2021-10-27 11:04:00|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|0
1635332650000|2021-10-27 11:04:10|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|0
1635332660000|2021-10-27 11:04:20|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|0
1635332670000|2021-10-27 11:04:30|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1635332680000|2021-10-27 11:04:40|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|0
1635332700000|2021-10-27 11:05:00|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1635332720000|2021-10-27 11:05:20|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|11720.28|0
1635332730000|2021-10-27 11:05:30|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|0
1635332760000|2021-10-27 11:06:00|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|0
1635332790000|2021-10-27 11:06:30|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|0
1635332820000|2021-10-27 11:07:00|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|0
1635332830000|2021-10-27 11:07:10|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1635332890000|2021-10-27 11:08:10|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|0
1635332920000|2021-10-27 11:08:40|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1635332950000|2021-10-27 11:09:10|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|0
1635333010000|2021-10-27 11:10:10|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|0
1635333020000|2021-10-27 11:10:20|11715.74|11715.74|11714.14|11714.14|11715.74|11715.74|11714.14|11714.14|0
1635333040000|2021-10-27 11:10:40|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|0
1635333070000|2021-10-27 11:11:10|11714.62|11714.62|11714.38|11714.38|11715.09|11715.09|11714.38|11714.38|0
1635333080000|2021-10-27 11:11:20|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1635333190000|2021-10-27 11:13:10|11717.57|11717.57|11719.16|11719.16|11719.16|11719.16|11717.57|11717.57|0
1635333200000|2021-10-27 11:13:20|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|0
1635333260000|2021-10-27 11:14:20|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|0
1635333300000|2021-10-27 11:15:00|11717.82|11717.82|11716.23|11716.23|11717.82|11717.82|11716.23|11716.23|0
1635333320000|2021-10-27 11:15:20|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|0
1635333360000|2021-10-27 11:16:00|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|0
1635333410000|2021-10-27 11:16:50|11714.7|11714.7|11712.5|11712.5|11714.7|11714.7|11712.5|11712.5|0
1635333550000|2021-10-27 11:19:10|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|0
1635333600000|2021-10-27 11:20:00|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|11716.13|0
1635333650000|2021-10-27 11:20:50|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|0
1635333690000|2021-10-27 11:21:30|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1635333750000|2021-10-27 11:22:30|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|11714.69|0
1635333850000|2021-10-27 11:24:10|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1635333930000|2021-10-27 11:25:30|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|11717.02|0
1635334030000|2021-10-27 11:27:10|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|0
1635334090000|2021-10-27 11:28:10|11714.8|11714.8|11715.91|11715.91|11715.91|11715.91|11714.8|11714.8|0
1635334140000|2021-10-27 11:29:00|11713.53|11713.53|11713.05|11713.05|11713.53|11713.53|11713.05|11713.05|0
1635334160000|2021-10-27 11:29:20|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|0
1635334190000|2021-10-27 11:29:50|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|0
1635334220000|2021-10-27 11:30:20|11716.5|11716.5|11717.24|11717.24|11717.24|11717.24|11716.5|11716.5|0
1635334240000|2021-10-27 11:30:40|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|0
1635334260000|2021-10-27 11:31:00|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|0
1635334300000|2021-10-27 11:31:40|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|0
1635334330000|2021-10-27 11:32:10|11721.32|11721.32|11721.32|11721.32|11721.32|11721.32|11721.32|11721.32|0
1635334380000|2021-10-27 11:33:00|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|0
1635334400000|2021-10-27 11:33:20|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|0
1635334440000|2021-10-27 11:34:00|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|11720.68|0
1635334580000|2021-10-27 11:36:20|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|0
1635334600000|2021-10-27 11:36:40|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|0
1635334630000|2021-10-27 11:37:10|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|11721.42|0
1635334680000|2021-10-27 11:38:00|11722.37|11722.37|11722.37|11722.37|11722.37|11722.37|11722.37|11722.37|0
1635334780000|2021-10-27 11:39:40|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1635334790000|2021-10-27 11:39:50|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|0
1635334880000|2021-10-27 11:41:20|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1635334920000|2021-10-27 11:42:00|11719.66|11719.66|11719.66|11719.66|11719.66|11719.66|11718.56|11718.56|0
1635334990000|2021-10-27 11:43:10|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|11715.03|0
1635335030000|2021-10-27 11:43:50|11714.3|11714.3|11713.58|11713.58|11714.3|11714.3|11713.58|11713.58|0
1635335040000|2021-10-27 11:44:00|11712.63|11712.63|11714.22|11714.22|11714.22|11714.22|11712.63|11712.63|0
1635335090000|2021-10-27 11:44:50|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|11714.7|0
1635335170000|2021-10-27 11:46:10|11713.97|11713.97|11712.37|11712.37|11713.97|11713.97|11712.37|11712.37|0
1635335200000|2021-10-27 11:46:40|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|0
1635335210000|2021-10-27 11:46:50|11711.25|11711.25|11712.85|11712.85|11712.85|11712.85|11711.25|11711.25|0
1635335270000|2021-10-27 11:47:50|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|0
1635335360000|2021-10-27 11:49:20|11711.9|11711.9|11712.85|11712.85|11712.85|11712.85|11711.9|11711.9|0
1635335420000|2021-10-27 11:50:20|11711.9|11711.9|11711.9|11711.9|11711.9|11711.9|11711.9|11711.9|0
1635335450000|2021-10-27 11:50:50|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|0
1635335460000|2021-10-27 11:51:00|11710.06|11710.06|11710.06|11710.06|11710.06|11710.06|11710.06|11710.06|0
1635335520000|2021-10-27 11:52:00|11708.46|11708.46|11710.38|11710.38|11710.38|11710.38|11708.46|11708.46|0
1635335790000|2021-10-27 11:56:30|11709.66|11709.66|11709.18|11709.18|11709.66|11709.66|11709.18|11709.18|0
1635335800000|2021-10-27 11:56:40|11708.71|11708.71|11709.18|11709.18|11709.18|11709.18|11708.71|11708.71|0
1635335820000|2021-10-27 11:57:00|11707.59|11707.59|11705.99|11705.99|11707.59|11707.59|11705.99|11705.99|0
1635335830000|2021-10-27 11:57:10|11704.88|11704.88|11701.93|11701.93|11704.88|11704.88|11701.93|11701.93|0
1635335840000|2021-10-27 11:57:20|11704.15|11704.15|11703.04|11703.04|11704.15|11704.15|11703.04|11703.04|0
1635335890000|2021-10-27 11:58:10|11702.31|11702.31|11701.59|11701.59|11702.31|11702.31|11701.59|11701.59|0
1635335900000|2021-10-27 11:58:20|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|0
1635335940000|2021-10-27 11:59:00|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|0
1635335980000|2021-10-27 11:59:40|11697.97|11697.97|11699.4|11699.4|11699.4|11699.4|11697.97|11697.97|0
1635336030000|2021-10-27 12:00:30|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|11698.68|0
1635336100000|2021-10-27 12:01:40|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|0
1635336180000|2021-10-27 12:03:00|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|0
1635336240000|2021-10-27 12:04:00|11698.08|11698.08|11696.49|11696.49|11698.08|11698.08|11696.49|11696.49|0
1635336250000|2021-10-27 12:04:10|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|0
1635336340000|2021-10-27 12:05:40|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1635336350000|2021-10-27 12:05:50|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|0
1635336380000|2021-10-27 12:06:20|11697.91|11697.91|11701.58|11701.58|11701.58|11701.58|11697.91|11697.91|0
1635336390000|2021-10-27 12:06:30|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|0
1635336410000|2021-10-27 12:06:50|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|0
1635336440000|2021-10-27 12:07:20|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|0
1635336470000|2021-10-27 12:07:50|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|0
1635336480000|2021-10-27 12:08:00|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|0
1635336500000|2021-10-27 12:08:20|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|0
1635336510000|2021-10-27 12:08:30|11701.35|11701.35|11702.46|11702.46|11702.46|11702.46|11701.35|11701.35|0
1635336520000|2021-10-27 12:08:40|11702.93|11702.93|11704.53|11704.53|11704.53|11704.53|11702.93|11702.93|0
1635336540000|2021-10-27 12:09:00|11705|11705|11705.48|11705.48|11705.48|11705.48|11705|11705|0
1635336730000|2021-10-27 12:12:10|11704.37|11704.37|11705.48|11705.48|11705.48|11705.48|11704.37|11704.37|0
1635336960000|2021-10-27 12:16:00|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|0
1635336990000|2021-10-27 12:16:30|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|0
1635337020000|2021-10-27 12:17:00|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|0
1635337100000|2021-10-27 12:18:20|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|0
1635337170000|2021-10-27 12:19:30|11706.71|11706.71|11707.18|11707.18|11707.18|11707.18|11706.71|11706.71|0
1635337260000|2021-10-27 12:21:00|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|0
1635337270000|2021-10-27 12:21:10|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|0
1635337290000|2021-10-27 12:21:30|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|0
1635337300000|2021-10-27 12:21:40|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|0
1635337420000|2021-10-27 12:23:40|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|0
1635337430000|2021-10-27 12:23:50|11706|11706|11706|11706|11706|11706|11706|11706|0
1635337440000|2021-10-27 12:24:00|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|0
1635337470000|2021-10-27 12:24:30|11704.88|11704.88|11704.41|11704.41|11704.88|11704.88|11704.41|11704.41|0
1635337480000|2021-10-27 12:24:40|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|0
1635337510000|2021-10-27 12:25:10|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|0
1635337570000|2021-10-27 12:26:10|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|11703.93|0
1635337640000|2021-10-27 12:27:20|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|0
1635337660000|2021-10-27 12:27:40|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|0
1635337670000|2021-10-27 12:27:50|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|0
1635337720000|2021-10-27 12:28:40|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|0
1635337740000|2021-10-27 12:29:00|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|11702.81|0
1635337750000|2021-10-27 12:29:10|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|0
1635337790000|2021-10-27 12:29:50|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|0
1635337800000|2021-10-27 12:30:00|11707.43|11707.43|11705.83|11705.83|11707.43|11707.43|11705.83|11705.83|0
1635337810000|2021-10-27 12:30:10|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|0
1635338020000|2021-10-27 12:33:40|11706.31|11706.31|11706.79|11706.79|11706.79|11706.79|11706.31|11706.31|0
1635338040000|2021-10-27 12:34:00|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|0
1635338050000|2021-10-27 12:34:10|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|0
1635338100000|2021-10-27 12:35:00|11707.76|11707.76|11708.48|11708.48|11708.48|11708.48|11707.76|11707.76|0
1635338160000|2021-10-27 12:36:00|11706.89|11706.89|11703.83|11703.83|11706.89|11706.89|11703.83|11703.83|0
1635338360000|2021-10-27 12:39:20|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|0
1635338370000|2021-10-27 12:39:30|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|0
1635338640000|2021-10-27 12:44:00|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|0
1635338680000|2021-10-27 12:44:40|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|0
1635338850000|2021-10-27 12:47:30|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|0
1635338970000|2021-10-27 12:49:30|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|0
1635339130000|2021-10-27 12:52:10|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|0
1635339300000|2021-10-27 12:55:00|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|0
1635339440000|2021-10-27 12:57:20|11703.8|11703.8|11704.53|11704.53|11704.53|11704.53|11703.8|11703.8|0
1635339470000|2021-10-27 12:57:50|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|11705.13|0
1635339480000|2021-10-27 12:58:00|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|0
1635339560000|2021-10-27 12:59:20|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|0
1635339600000|2021-10-27 13:00:00|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|0
1635339640000|2021-10-27 13:00:40|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|0
1635339650000|2021-10-27 13:00:50|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|0
1635339710000|2021-10-27 13:01:50|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|0
1635339720000|2021-10-27 13:02:00|11705.48|11705.48|11705.01|11705.01|11706.6|11706.6|11705.01|11705.01|0
1635339770000|2021-10-27 13:02:50|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|0
1635339850000|2021-10-27 13:04:10|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|11705.27|0
1635339880000|2021-10-27 13:04:40|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|0
1635339910000|2021-10-27 13:05:10|11706.13|11706.13|11710.91|11710.91|11712.51|11712.51|11706.13|11706.13|0
1635339920000|2021-10-27 13:05:20|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|0
1635339980000|2021-10-27 13:06:20|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|0
1635340010000|2021-10-27 13:06:50|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|0
1635340020000|2021-10-27 13:07:00|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|0
1635340050000|2021-10-27 13:07:30|11712.51|11712.51|11712.03|11712.03|11712.51|11712.51|11712.03|11712.03|0
1635340310000|2021-10-27 13:11:50|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|0
1635340320000|2021-10-27 13:12:00|11709.33|11709.33|11709.33|11709.33|11709.33|11709.33|11709.33|11709.33|0
1635340390000|2021-10-27 13:13:10|11711.4|11711.4|11711.88|11711.88|11711.88|11711.88|11711.4|11711.4|0
1635340430000|2021-10-27 13:13:50|11712.35|11712.35|11712.35|11712.35|11712.35|11712.35|11712.35|11712.35|0
1635340440000|2021-10-27 13:14:00|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|0
1635340460000|2021-10-27 13:14:20|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|0
1635340520000|2021-10-27 13:15:20|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|11712.97|0
1635340530000|2021-10-27 13:15:30|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1635340540000|2021-10-27 13:15:40|11716.16|11716.16|11715.16|11715.16|11716.16|11716.16|11714.56|11714.56|0
1635340570000|2021-10-27 13:16:10|11714.42|11714.42|11712.83|11712.83|11714.42|11714.42|11712.83|11712.83|0
1635340600000|2021-10-27 13:16:40|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|0
1635340640000|2021-10-27 13:17:20|11711.24|11711.24|11710.51|11710.51|11711.24|11711.24|11710.51|11710.51|0
1635340660000|2021-10-27 13:17:40|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|0
1635340670000|2021-10-27 13:17:50|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1635340680000|2021-10-27 13:18:00|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|0
1635340700000|2021-10-27 13:18:20|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|0
1635340710000|2021-10-27 13:18:30|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|0
1635340760000|2021-10-27 13:19:20|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|0
1635340950000|2021-10-27 13:22:30|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|0
1635340960000|2021-10-27 13:22:40|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|0
1635340990000|2021-10-27 13:23:10|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|0
1635341080000|2021-10-27 13:24:40|11705.5|11705.5|11703.91|11703.91|11705.5|11705.5|11703.91|11703.91|0
1635341100000|2021-10-27 13:25:00|11702.8|11702.8|11701.21|11701.21|11702.8|11702.8|11701.21|11701.21|0
1635341120000|2021-10-27 13:25:20|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|0
1635341220000|2021-10-27 13:27:00|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|0
1635341230000|2021-10-27 13:27:10|11700.74|11700.74|11699.14|11699.14|11700.74|11700.74|11699.14|11699.14|0
1635341280000|2021-10-27 13:28:00|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|0
1635341310000|2021-10-27 13:28:30|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|0
1635341320000|2021-10-27 13:28:40|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1635341400000|2021-10-27 13:30:00|11701.2|11701.2|11704.39|11704.39|11704.39|11704.39|11701.2|11701.2|0
1635341420000|2021-10-27 13:30:20|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|0
1635341430000|2021-10-27 13:30:30|11701.51|11701.51|11699.92|11699.92|11701.51|11701.51|11699.92|11699.92|0
1635341440000|2021-10-27 13:30:40|11698.32|11698.32|11695.75|11695.75|11698.32|11698.32|11695.75|11695.75|0
1635341450000|2021-10-27 13:30:50|11695.03|11695.03|11690.64|11690.64|11695.03|11695.03|11690.64|11690.64|0
1635341460000|2021-10-27 13:31:00|11692.24|11692.24|11693.19|11693.19|11693.19|11693.19|11692.24|11692.24|0
1635341470000|2021-10-27 13:31:10|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|0
1635341500000|2021-10-27 13:31:40|11692.8|11692.8|11691.85|11691.85|11692.8|11692.8|11691.85|11691.85|0
1635341510000|2021-10-27 13:31:50|11692.32|11692.32|11692.32|11692.32|11692.32|11692.32|11692.32|11692.32|0
1635341530000|2021-10-27 13:32:10|11693.04|11693.04|11695.12|11695.12|11695.12|11695.12|11693.04|11693.04|0
1635341540000|2021-10-27 13:32:20|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|0
1635341560000|2021-10-27 13:32:40|11695.12|11695.12|11693.52|11693.52|11695.12|11695.12|11693.52|11693.52|0
1635341570000|2021-10-27 13:32:50|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|0
1635341600000|2021-10-27 13:33:20|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1635341610000|2021-10-27 13:33:30|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|0
1635341620000|2021-10-27 13:33:40|11695.85|11695.85|11697.45|11697.45|11697.45|11697.45|11695.85|11695.85|0
1635341630000|2021-10-27 13:33:50|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1635341640000|2021-10-27 13:34:00|11696.58|11696.58|11694.74|11694.74|11696.58|11696.58|11694.74|11694.74|0
1635341700000|2021-10-27 13:35:00|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1635341720000|2021-10-27 13:35:20|11694.74|11694.74|11695.6|11695.6|11695.6|11695.6|11694.01|11694.01|0
1635341730000|2021-10-27 13:35:30|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|11697.2|0
1635341770000|2021-10-27 13:36:10|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|0
1635341780000|2021-10-27 13:36:20|11692.9|11692.9|11691.3|11691.3|11692.9|11692.9|11691.3|11691.3|0
1635341790000|2021-10-27 13:36:30|11689.71|11689.71|11688.98|11688.98|11689.71|11689.71|11688.98|11688.98|0
1635341800000|2021-10-27 13:36:40|11685.78|11685.78|11685.78|11685.78|11687.38|11687.38|11685.78|11685.78|0
1635341810000|2021-10-27 13:36:50|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|0
1635341830000|2021-10-27 13:37:10|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|0
1635341890000|2021-10-27 13:38:10|11689.38|11689.38|11688.27|11688.27|11689.38|11689.38|11688.27|11688.27|0
1635341900000|2021-10-27 13:38:20|11686.67|11686.67|11685.08|11685.08|11686.67|11686.67|11685.08|11685.08|0
1635341970000|2021-10-27 13:39:30|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|0
1635342000000|2021-10-27 13:40:00|11682.53|11682.53|11681.1|11681.1|11682.53|11682.53|11681.1|11681.1|0
1635342010000|2021-10-27 13:40:10|11682.06|11682.06|11682.53|11682.53|11682.53|11682.53|11682.06|11682.06|0
1635342020000|2021-10-27 13:40:20|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|0
1635342050000|2021-10-27 13:40:50|11681.53|11681.53|11679.94|11679.94|11681.53|11681.53|11679.94|11679.94|0
1635342060000|2021-10-27 13:41:00|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|0
1635342100000|2021-10-27 13:41:40|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|0
1635342120000|2021-10-27 13:42:00|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|0
1635342130000|2021-10-27 13:42:10|11685.67|11685.67|11687.27|11687.27|11687.27|11687.27|11685.67|11685.67|0
1635342140000|2021-10-27 13:42:20|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1635342150000|2021-10-27 13:42:30|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|0
1635342210000|2021-10-27 13:43:30|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1635342270000|2021-10-27 13:44:30|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|11689.34|0
1635342280000|2021-10-27 13:44:40|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|0
1635342290000|2021-10-27 13:44:50|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|11692.04|0
1635342330000|2021-10-27 13:45:30|11693|11693|11693.47|11693.47|11693.47|11693.47|11693|11693|0
1635342340000|2021-10-27 13:45:40|11695.07|11695.07|11696.66|11696.66|11696.66|11696.66|11695.07|11695.07|0
1635342350000|2021-10-27 13:45:50|11698.98|11698.98|11701.3|11701.3|11701.3|11701.3|11698.98|11698.98|0
1635342390000|2021-10-27 13:46:30|11706.08|11706.08|11707.19|11707.19|11707.19|11707.19|11704|11704|0
1635342440000|2021-10-27 13:47:20|11700.81|11700.81|11698.74|11698.74|11700.81|11700.81|11698.74|11698.74|0
1635342450000|2021-10-27 13:47:30|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|0
1635342460000|2021-10-27 13:47:40|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|0
1635342470000|2021-10-27 13:47:50|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|0
1635342480000|2021-10-27 13:48:00|11698.87|11698.87|11698.14|11698.14|11698.87|11698.87|11698.14|11698.14|0
1635342490000|2021-10-27 13:48:10|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|0
1635342500000|2021-10-27 13:48:20|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1635342520000|2021-10-27 13:48:40|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|0
1635342550000|2021-10-27 13:49:10|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1635342590000|2021-10-27 13:49:50|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|0
1635342610000|2021-10-27 13:50:10|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|0
1635342720000|2021-10-27 13:52:00|11692.77|11692.77|11693.42|11693.42|11693.42|11693.42|11691.82|11691.82|0
1635342730000|2021-10-27 13:52:10|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|0
1635342780000|2021-10-27 13:53:00|11692.3|11692.3|11692.3|11692.3|11692.3|11692.3|11691.82|11691.82|0
1635342790000|2021-10-27 13:53:10|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|0
1635342800000|2021-10-27 13:53:20|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|0
1635342840000|2021-10-27 13:54:00|11692.92|11692.92|11689.01|11689.01|11692.92|11692.92|11689.01|11689.01|0
1635342880000|2021-10-27 13:54:40|11691.32|11691.32|11691.32|11691.32|11691.32|11691.32|11691.32|11691.32|0
1635342900000|2021-10-27 13:55:00|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|0
1635342950000|2021-10-27 13:55:50|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|0
1635342980000|2021-10-27 13:56:20|11695.14|11695.14|11691.48|11691.48|11695.14|11695.14|11691.48|11691.48|0
1635342990000|2021-10-27 13:56:30|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1635343040000|2021-10-27 13:57:20|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|0
1635343120000|2021-10-27 13:58:40|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1635343130000|2021-10-27 13:58:50|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|11691.48|0
1635343140000|2021-10-27 13:59:00|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|0
1635343150000|2021-10-27 13:59:10|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|0
1635343170000|2021-10-27 13:59:30|11692.07|11692.07|11692.23|11692.23|11692.23|11692.23|11690.64|11690.64|0
1635343200000|2021-10-27 14:00:00|11693.83|11693.83|11692.71|11692.71|11693.83|11693.83|11692.71|11692.71|0
1635343220000|2021-10-27 14:00:20|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|0
1635343230000|2021-10-27 14:00:30|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|11692.71|0
1635343240000|2021-10-27 14:00:40|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|0
1635343250000|2021-10-27 14:00:50|11690.16|11690.16|11690.64|11690.64|11690.64|11690.64|11690.16|11690.16|0
1635343270000|2021-10-27 14:01:10|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|11692.24|0
1635343280000|2021-10-27 14:01:20|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1635343290000|2021-10-27 14:01:30|11694.94|11694.94|11694.94|11694.94|11694.94|11694.94|11694.94|11694.94|0
1635343300000|2021-10-27 14:01:40|11691.75|11691.75|11690.15|11690.15|11691.75|11691.75|11690.15|11690.15|0
1635343320000|2021-10-27 14:02:00|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|0
1635343360000|2021-10-27 14:02:40|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|0
1635343380000|2021-10-27 14:03:00|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|0
1635343400000|2021-10-27 14:03:20|11687.76|11687.76|11687.29|11687.29|11687.76|11687.76|11687.29|11687.29|0
1635343430000|2021-10-27 14:03:50|11685.69|11685.69|11684.09|11684.09|11685.69|11685.69|11684.09|11684.09|0
1635343440000|2021-10-27 14:04:00|11683.62|11683.62|11681.55|11681.55|11683.62|11683.62|11681.55|11681.55|0
1635343460000|2021-10-27 14:04:20|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|0
1635343470000|2021-10-27 14:04:30|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|0
1635343550000|2021-10-27 14:05:50|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|0
1635343560000|2021-10-27 14:06:00|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1635343600000|2021-10-27 14:06:40|11675.57|11675.57|11673.97|11673.97|11675.57|11675.57|11673.97|11673.97|0
1635343610000|2021-10-27 14:06:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1635343620000|2021-10-27 14:07:00|11670.86|11670.86|11668.64|11668.64|11670.86|11670.86|11668.64|11668.64|0
1635343660000|2021-10-27 14:07:40|11664.02|11664.02|11667.22|11667.22|11667.22|11667.22|11664.02|11664.02|0
1635343670000|2021-10-27 14:07:50|11662.43|11662.43|11662.43|11662.43|11662.43|11662.43|11662.43|11662.43|0
1635343690000|2021-10-27 14:08:10|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|0
1635343700000|2021-10-27 14:08:20|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|0
1635343720000|2021-10-27 14:08:40|11664.75|11664.75|11664.75|11664.75|11664.75|11664.75|11664.75|11664.75|0
1635343740000|2021-10-27 14:09:00|11666.35|11666.35|11665.39|11665.39|11666.35|11666.35|11665.39|11665.39|0
1635343750000|2021-10-27 14:09:10|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|0
1635343790000|2021-10-27 14:09:50|11667.24|11667.24|11667.97|11667.97|11667.97|11667.97|11667.24|11667.24|0
1635343920000|2021-10-27 14:12:00|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1635343940000|2021-10-27 14:12:20|11662.46|11662.46|11658.95|11658.95|11662.46|11662.46|11658.95|11658.95|0
1635343970000|2021-10-27 14:12:50|11659.43|11659.43|11659.43|11659.43|11659.43|11659.43|11659.43|11659.43|0
1635344020000|2021-10-27 14:13:40|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|0
1635344030000|2021-10-27 14:13:50|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|0
1635344080000|2021-10-27 14:14:40|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1635344130000|2021-10-27 14:15:30|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|0
1635344140000|2021-10-27 14:15:40|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1635344170000|2021-10-27 14:16:10|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|0
1635344190000|2021-10-27 14:16:30|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|0
1635344280000|2021-10-27 14:18:00|11652.97|11652.97|11652.97|11652.97|11652.97|11652.97|11652.97|11652.97|0
1635344290000|2021-10-27 14:18:10|11651.53|11651.53|11649.93|11649.93|11651.53|11651.53|11649.93|11649.93|0
1635344340000|2021-10-27 14:19:00|11650.41|11650.41|11650.41|11650.41|11650.41|11650.41|11650.41|11650.41|0
1635344350000|2021-10-27 14:19:10|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|0
1635344460000|2021-10-27 14:21:00|11648.95|11648.95|11646.38|11646.38|11648.95|11648.95|11646.38|11646.38|0
1635344510000|2021-10-27 14:21:50|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|0
1635344570000|2021-10-27 14:22:50|11644.71|11644.71|11644.47|11644.47|11644.71|11644.71|11643.99|11643.99|0
1635344620000|2021-10-27 14:23:40|11644.94|11644.94|11648.13|11648.13|11648.13|11648.13|11644.94|11644.94|0
1635344630000|2021-10-27 14:23:50|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|0
1635344640000|2021-10-27 14:24:00|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|0
1635344650000|2021-10-27 14:24:10|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1635344660000|2021-10-27 14:24:20|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|0
1635344700000|2021-10-27 14:25:00|11643.95|11643.95|11645.07|11645.07|11645.07|11645.07|11643.48|11643.48|0
1635344730000|2021-10-27 14:25:30|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|11646.67|0
1635344760000|2021-10-27 14:26:00|11645.95|11645.95|11649.14|11649.14|11649.14|11649.14|11645.95|11645.95|0
1635344770000|2021-10-27 14:26:10|11650.58|11650.58|11651.3|11651.3|11651.3|11651.3|11650.58|11650.58|0
1635344810000|2021-10-27 14:26:50|11650.7|11650.7|11651.42|11651.42|11651.42|11651.42|11650.7|11650.7|0
1635344880000|2021-10-27 14:28:00|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|0
1635344890000|2021-10-27 14:28:10|11656.21|11656.21|11657.8|11657.8|11657.8|11657.8|11656.21|11656.21|0
1635344910000|2021-10-27 14:28:30|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|0
1635344940000|2021-10-27 14:29:00|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|0
1635344960000|2021-10-27 14:29:20|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1635344990000|2021-10-27 14:29:50|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|0
1635345050000|2021-10-27 14:30:50|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|0
1635345060000|2021-10-27 14:31:00|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|0
1635345080000|2021-10-27 14:31:20|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|0
1635345120000|2021-10-27 14:32:00|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|0
1635345130000|2021-10-27 14:32:10|11662.05|11662.05|11663.65|11663.65|11663.65|11663.65|11662.05|11662.05|0
1635345140000|2021-10-27 14:32:20|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|0
1635345170000|2021-10-27 14:32:50|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|0
1635345190000|2021-10-27 14:33:10|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|0
1635345200000|2021-10-27 14:33:20|11661.46|11661.46|11659.86|11659.86|11661.46|11661.46|11659.86|11659.86|0
1635345280000|2021-10-27 14:34:40|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|0
1635345290000|2021-10-27 14:34:50|11661.07|11661.07|11662.67|11662.67|11662.67|11662.67|11661.07|11661.07|0
1635345300000|2021-10-27 14:35:00|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|0
1635345310000|2021-10-27 14:35:10|11661.55|11661.55|11661.55|11661.55|11661.55|11661.55|11661.55|11661.55|0
1635345370000|2021-10-27 14:36:10|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|0
1635345410000|2021-10-27 14:36:50|11662.41|11662.41|11660.81|11660.81|11662.41|11662.41|11660.81|11660.81|0
1635345470000|2021-10-27 14:37:50|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|0
1635345480000|2021-10-27 14:38:00|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|0
1635345510000|2021-10-27 14:38:30|11659.69|11659.69|11660.29|11660.29|11660.29|11660.29|11659.69|11659.69|0
1635345530000|2021-10-27 14:38:50|11659.34|11659.34|11657.74|11657.74|11659.34|11659.34|11657.74|11657.74|0
1635345540000|2021-10-27 14:39:00|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|0
1635345570000|2021-10-27 14:39:30|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|0
1635345600000|2021-10-27 14:40:00|11660.45|11660.45|11662.52|11662.52|11662.52|11662.52|11660.45|11660.45|0
1635345680000|2021-10-27 14:41:20|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|0
1635345690000|2021-10-27 14:41:30|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1635345730000|2021-10-27 14:42:10|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1635345780000|2021-10-27 14:43:00|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|0
1635345790000|2021-10-27 14:43:10|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|0
1635345850000|2021-10-27 14:44:10|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|0
1635345860000|2021-10-27 14:44:20|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1635345880000|2021-10-27 14:44:40|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|0
1635345890000|2021-10-27 14:44:50|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|0
1635345910000|2021-10-27 14:45:10|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1635345920000|2021-10-27 14:45:20|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|0
1635345970000|2021-10-27 14:46:10|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|0
1635345990000|2021-10-27 14:46:30|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1635346070000|2021-10-27 14:47:50|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|0
1635346090000|2021-10-27 14:48:10|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|0
1635346110000|2021-10-27 14:48:30|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|0
1635346120000|2021-10-27 14:48:40|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|0
1635346160000|2021-10-27 14:49:20|11658.98|11658.98|11656.66|11656.66|11658.98|11658.98|11656.66|11656.66|0
1635346300000|2021-10-27 14:51:40|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|0
1635346330000|2021-10-27 14:52:10|11653.16|11653.16|11652.69|11652.69|11653.16|11653.16|11652.69|11652.69|0
1635346390000|2021-10-27 14:53:10|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|0
1635346490000|2021-10-27 14:54:50|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|0
1635346510000|2021-10-27 14:55:10|11653.16|11653.16|11651.25|11651.25|11653.16|11653.16|11651.25|11651.25|0
1635346550000|2021-10-27 14:55:50|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|0
1635346590000|2021-10-27 14:56:30|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|0
1635346660000|2021-10-27 14:57:40|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|0
1635346740000|2021-10-27 14:59:00|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|0
1635346750000|2021-10-27 14:59:10|11650.14|11650.14|11647.98|11647.98|11650.14|11650.14|11647.98|11647.98|0
1635346760000|2021-10-27 14:59:20|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|0
1635346830000|2021-10-27 15:00:30|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|0
1635346840000|2021-10-27 15:00:40|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|0
1635346850000|2021-10-27 15:00:50|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|0
1635346880000|2021-10-27 15:01:20|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|0
1635346930000|2021-10-27 15:02:10|11651.01|11651.01|11651.49|11651.49|11651.49|11651.49|11651.01|11651.01|0
1635346940000|2021-10-27 15:02:20|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1635346950000|2021-10-27 15:02:30|11649.16|11649.16|11648.69|11648.69|11649.16|11649.16|11648.69|11648.69|0
1635346960000|2021-10-27 15:02:40|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|0
1635346970000|2021-10-27 15:02:50|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|0
1635347010000|2021-10-27 15:03:30|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|0
1635347100000|2021-10-27 15:05:00|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1635347160000|2021-10-27 15:06:00|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|0
1635347230000|2021-10-27 15:07:10|11652.44|11652.44|11653.39|11653.39|11653.39|11653.39|11652.44|11652.44|0
1635347270000|2021-10-27 15:07:50|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|0
1635347280000|2021-10-27 15:08:00|11653|11653|11652.53|11652.53|11653|11653|11652.53|11652.53|0
1635347330000|2021-10-27 15:08:50|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|0
1635347420000|2021-10-27 15:10:20|11652.53|11652.53|11653.12|11653.12|11653.12|11653.12|11652.53|11652.53|0
1635347430000|2021-10-27 15:10:30|11652.53|11652.53|11653.12|11653.12|11653.12|11653.12|11652.53|11652.53|0
1635347450000|2021-10-27 15:10:50|11653.6|11653.6|11654.71|11654.71|11655.81|11655.81|11653.6|11653.6|0
1635347460000|2021-10-27 15:11:00|11655.44|11655.44|11657.66|11657.66|11657.66|11657.66|11655.44|11655.44|0
1635347540000|2021-10-27 15:12:20|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|0
1635347550000|2021-10-27 15:12:30|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|0
1635347610000|2021-10-27 15:13:30|11661.96|11661.96|11662.92|11662.92|11662.92|11662.92|11661.96|11661.96|0
1635347640000|2021-10-27 15:14:00|11664.51|11664.51|11664.04|11664.04|11664.51|11664.51|11664.04|11664.04|0
1635347660000|2021-10-27 15:14:20|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|0
1635347680000|2021-10-27 15:14:40|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|0
1635347700000|2021-10-27 15:15:00|11665.15|11665.15|11663.56|11663.56|11665.15|11665.15|11662.44|11662.44|0
1635347720000|2021-10-27 15:15:20|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|0
1635347740000|2021-10-27 15:15:40|11665.62|11665.62|11666.36|11666.36|11666.36|11666.36|11665.62|11665.62|0
1635347760000|2021-10-27 15:16:00|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|0
1635347770000|2021-10-27 15:16:10|11667.94|11667.94|11669.05|11669.05|11669.05|11669.05|11667.94|11667.94|0
1635347830000|2021-10-27 15:17:10|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|0
1635347860000|2021-10-27 15:17:40|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|11669.45|11669.45|0
1635347870000|2021-10-27 15:17:50|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|0
1635347880000|2021-10-27 15:18:00|11667.82|11667.82|11667.82|11667.82|11667.82|11667.82|11667.82|11667.82|0
1635348000000|2021-10-27 15:20:00|11668.3|11668.3|11670.37|11670.37|11670.37|11670.37|11668.3|11668.3|0
1635348010000|2021-10-27 15:20:10|11670.85|11670.85|11671.32|11671.32|11671.32|11671.32|11670.85|11670.85|0
1635348020000|2021-10-27 15:20:20|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1635348040000|2021-10-27 15:20:40|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1635348050000|2021-10-27 15:20:50|11669.73|11669.73|11669.48|11669.48|11669.73|11669.73|11669.01|11669.01|0
1635348060000|2021-10-27 15:21:00|11669.01|11669.01|11669.01|11669.01|11669.01|11669.01|11669.01|11669.01|0
1635348080000|2021-10-27 15:21:20|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|0
1635348140000|2021-10-27 15:22:20|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1635348150000|2021-10-27 15:22:30|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|0
1635348180000|2021-10-27 15:23:00|11666.61|11666.61|11666.61|11666.61|11666.61|11666.61|11666.61|11666.61|0
1635348190000|2021-10-27 15:23:10|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|0
1635348210000|2021-10-27 15:23:30|11664.91|11664.91|11664.92|11664.92|11665.64|11665.64|11664.91|11664.91|0
1635348220000|2021-10-27 15:23:40|11663.97|11663.97|11664.56|11664.56|11664.56|11664.56|11663.97|11663.97|0
1635348230000|2021-10-27 15:23:50|11663.97|11663.97|11665.24|11665.24|11665.24|11665.24|11663.97|11663.97|0
1635348240000|2021-10-27 15:24:00|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|0
1635348250000|2021-10-27 15:24:10|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|11662.93|0
1635348260000|2021-10-27 15:24:20|11661.33|11661.33|11660.85|11660.85|11661.33|11661.33|11660.85|11660.85|0
1635348270000|2021-10-27 15:24:30|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|0
1635348290000|2021-10-27 15:24:50|11661.72|11661.72|11659.4|11659.4|11661.72|11661.72|11659.4|11659.4|0
1635348310000|2021-10-27 15:25:10|11657.93|11657.93|11655.22|11655.22|11657.93|11657.93|11655.22|11655.22|0
1635348320000|2021-10-27 15:25:20|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|0
1635348330000|2021-10-27 15:25:30|11654.71|11654.71|11653.99|11653.99|11654.71|11654.71|11653.99|11653.99|0
1635348350000|2021-10-27 15:25:50|11655.1|11655.1|11654.24|11654.24|11655.84|11655.84|11654.24|11654.24|0
1635348360000|2021-10-27 15:26:00|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|0
1635348370000|2021-10-27 15:26:10|11654.8|11654.8|11655.27|11655.27|11655.27|11655.27|11654.8|11654.8|0
1635348420000|2021-10-27 15:27:00|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|0
1635348430000|2021-10-27 15:27:10|11653.69|11653.69|11652.58|11652.58|11653.69|11653.69|11652.58|11652.58|0
1635348440000|2021-10-27 15:27:20|11651.47|11651.47|11654|11654|11654.49|11654.49|11651.47|11651.47|0
1635348460000|2021-10-27 15:27:40|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11651.79|11651.79|0
1635348480000|2021-10-27 15:28:00|11651.79|11651.79|11653.12|11653.12|11653.86|11653.86|11651.79|11651.79|0
1635348490000|2021-10-27 15:28:10|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|0
1635348500000|2021-10-27 15:28:20|11653.12|11653.12|11652.65|11652.65|11653.12|11653.12|11652.65|11652.65|0
1635348510000|2021-10-27 15:28:30|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|0
1635348520000|2021-10-27 15:28:40|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|0
1635348530000|2021-10-27 15:28:50|11647.23|11647.23|11646.51|11646.51|11647.23|11647.23|11646.51|11646.51|0
1635348540000|2021-10-27 15:29:00|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|0
1635348560000|2021-10-27 15:29:20|11648.21|11648.21|11649.32|11649.32|11649.32|11649.32|11648.21|11648.21|0
1635348570000|2021-10-27 15:29:30|11644.54|11644.54|11643.82|11643.82|11644.54|11644.54|11643.82|11643.82|0
1635348580000|2021-10-27 15:29:40|11641.91|11641.91|11639.69|11639.69|11641.91|11641.91|11639.69|11639.69|0
1635348590000|2021-10-27 15:29:50|11637.79|11637.79|11639.69|11639.69|11640.98|11640.98|11636.6|11636.6|0
1635405300000|2021-10-28 07:15:00|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|0
1635405310000|2021-10-28 07:15:10|11629.33|11629.33|11629.92|11629.92|11629.92|11629.92|11629.33|11629.33|0
1635405320000|2021-10-28 07:15:20|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|0
1635405330000|2021-10-28 07:15:30|11629.37|11629.37|11628.65|11628.65|11629.37|11629.37|11628.65|11628.65|0
1635405350000|2021-10-28 07:15:50|11627.92|11627.92|11626.96|11626.96|11627.92|11627.92|11626.96|11626.96|0
1635405360000|2021-10-28 07:16:00|11618.99|11618.99|11616.44|11616.44|11618.99|11618.99|11615.01|11615.01|0
1635405370000|2021-10-28 07:16:10|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|0
1635405380000|2021-10-28 07:16:20|11616.52|11616.52|11617.71|11617.71|11624.09|11624.09|11616.52|11616.52|0
1635405390000|2021-10-28 07:16:30|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|11615.93|0
1635405400000|2021-10-28 07:16:40|11625.5|11625.5|11628.14|11628.14|11628.14|11628.14|11625.5|11625.5|0
1635405410000|2021-10-28 07:16:50|11630.05|11630.05|11634.35|11634.35|11635.94|11635.94|11630.05|11630.05|0
1635405430000|2021-10-28 07:17:10|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|0
1635405450000|2021-10-28 07:17:30|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|0
1635405460000|2021-10-28 07:17:40|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1635405470000|2021-10-28 07:17:50|11635.64|11635.64|11637.55|11637.55|11637.55|11637.55|11635.64|11635.64|0
1635405480000|2021-10-28 07:18:00|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|0
1635405540000|2021-10-28 07:19:00|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1635405550000|2021-10-28 07:19:10|11636.56|11636.56|11635.83|11635.83|11636.56|11636.56|11635.83|11635.83|0
1635405560000|2021-10-28 07:19:20|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1635405570000|2021-10-28 07:19:30|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|0
1635405590000|2021-10-28 07:19:50|11628.89|11628.89|11628.16|11628.16|11628.89|11628.89|11628.16|11628.16|0
1635405600000|2021-10-28 07:20:00|11626.73|11626.73|11624.94|11624.94|11626.73|11626.73|11624.94|11624.94|0
1635405610000|2021-10-28 07:20:10|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|0
1635405670000|2021-10-28 07:21:10|11624.94|11624.94|11623.75|11623.75|11624.94|11624.94|11623.75|11623.75|0
1635405690000|2021-10-28 07:21:30|11622.48|11622.48|11623.43|11623.43|11623.43|11623.43|11622.48|11622.48|0
1635405700000|2021-10-28 07:21:40|11624.9|11624.9|11623.3|11623.3|11624.9|11624.9|11623.3|11623.3|0
1635405710000|2021-10-28 07:21:50|11623.78|11623.78|11625.38|11625.38|11625.38|11625.38|11623.78|11623.78|0
1635405720000|2021-10-28 07:22:00|11624.78|11624.78|11628.92|11628.92|11628.92|11628.92|11624.78|11624.78|0
1635405750000|2021-10-28 07:22:30|11629.88|11629.88|11629.88|11629.88|11629.88|11629.88|11629.88|11629.88|0
1635405780000|2021-10-28 07:23:00|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|0
1635405810000|2021-10-28 07:23:30|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|0
1635405830000|2021-10-28 07:23:50|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1635405860000|2021-10-28 07:24:20|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1635405890000|2021-10-28 07:24:50|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|0
1635405910000|2021-10-28 07:25:10|11621.75|11621.75|11625.5|11625.5|11626.94|11626.94|11621.75|11621.75|0
1635405920000|2021-10-28 07:25:20|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|0
1635405930000|2021-10-28 07:25:30|11629.43|11629.43|11631.02|11631.02|11631.02|11631.02|11629.43|11629.43|0
1635405940000|2021-10-28 07:25:40|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|11631.66|0
1635405980000|2021-10-28 07:26:20|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|0
1635406020000|2021-10-28 07:27:00|11631.01|11631.01|11636.75|11636.75|11636.75|11636.75|11631.01|11631.01|0
1635406030000|2021-10-28 07:27:10|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|0
1635406040000|2021-10-28 07:27:20|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|0
1635406050000|2021-10-28 07:27:30|11633.87|11633.87|11635.31|11635.31|11635.31|11635.31|11633.87|11633.87|0
1635406060000|2021-10-28 07:27:40|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|0
1635406090000|2021-10-28 07:28:10|11635.23|11635.23|11636.18|11636.18|11636.18|11636.18|11635.23|11635.23|0
1635406100000|2021-10-28 07:28:20|11634.91|11634.91|11636.5|11636.5|11636.5|11636.5|11634.91|11634.91|0
1635406200000|2021-10-28 07:30:00|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|0
1635406270000|2021-10-28 07:31:10|11632.53|11632.53|11632.53|11632.53|11632.53|11632.53|11632.53|11632.53|0
1635406280000|2021-10-28 07:31:20|11633.01|11633.01|11632.37|11632.37|11633.01|11633.01|11632.37|11632.37|0
1635406300000|2021-10-28 07:31:40|11627.58|11627.58|11623.21|11623.21|11627.58|11627.58|11623.21|11623.21|0
1635406320000|2021-10-28 07:32:00|11624.16|11624.16|11622.65|11622.65|11624.16|11624.16|11621.96|11621.96|0
1635406330000|2021-10-28 07:32:10|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|0
1635406380000|2021-10-28 07:33:00|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|0
1635406410000|2021-10-28 07:33:30|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|0
1635406420000|2021-10-28 07:33:40|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|0
1635406430000|2021-10-28 07:33:50|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|0
1635406470000|2021-10-28 07:34:30|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|0
1635406480000|2021-10-28 07:34:40|11622.16|11622.16|11622.16|11622.16|11622.16|11622.16|11622.16|11622.16|0
1635406490000|2021-10-28 07:34:50|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|0
1635406500000|2021-10-28 07:35:00|11629.11|11629.11|11637.09|11637.09|11637.09|11637.09|11629.11|11629.11|0
1635406510000|2021-10-28 07:35:10|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1635406520000|2021-10-28 07:35:20|11647.77|11647.77|11649.36|11649.36|11649.36|11649.36|11647.77|11647.77|0
1635406530000|2021-10-28 07:35:30|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|0
1635406550000|2021-10-28 07:35:50|11651.69|11651.69|11653.29|11653.29|11653.29|11653.29|11651.69|11651.69|0
1635406560000|2021-10-28 07:36:00|11651.69|11651.69|11652.29|11652.29|11652.29|11652.29|11651.69|11651.69|0
1635406570000|2021-10-28 07:36:10|11647.5|11647.5|11649.1|11649.1|11649.1|11649.1|11647.5|11647.5|0
1635406610000|2021-10-28 07:36:50|11648.15|11648.15|11646.72|11646.72|11648.15|11648.15|11646.72|11646.72|0
1635406620000|2021-10-28 07:37:00|11648.93|11648.93|11648.2|11648.2|11648.93|11648.93|11648.2|11648.2|0
1635406660000|2021-10-28 07:37:40|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|0
1635406680000|2021-10-28 07:38:00|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|0
1635406710000|2021-10-28 07:38:30|11651.96|11651.96|11652.56|11652.56|11652.56|11652.56|11651.96|11651.96|0
1635406730000|2021-10-28 07:38:50|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|0
1635406750000|2021-10-28 07:39:10|11652.31|11652.31|11651.59|11651.59|11652.31|11652.31|11651.59|11651.59|0
1635406770000|2021-10-28 07:39:30|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|0
1635406780000|2021-10-28 07:39:40|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|0
1635406790000|2021-10-28 07:39:50|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1635406800000|2021-10-28 07:40:00|11644.9|11644.9|11645.86|11645.86|11645.86|11645.86|11644.9|11644.9|0
1635406900000|2021-10-28 07:41:40|11645.38|11645.38|11645.86|11645.86|11645.86|11645.86|11645.38|11645.38|0
1635406960000|2021-10-28 07:42:40|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|0
1635406970000|2021-10-28 07:42:50|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|0
1635407000000|2021-10-28 07:43:20|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|0
1635407100000|2021-10-28 07:45:00|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|0
1635407110000|2021-10-28 07:45:10|11638.85|11638.85|11638.85|11638.85|11638.85|11638.85|11638.85|11638.85|0
1635407130000|2021-10-28 07:45:30|11638.38|11638.38|11637.9|11637.9|11638.38|11638.38|11637.9|11637.9|0
1635407160000|2021-10-28 07:46:00|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|0
1635407180000|2021-10-28 07:46:20|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|0
1635407190000|2021-10-28 07:46:30|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1635407200000|2021-10-28 07:46:40|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|0
1635407230000|2021-10-28 07:47:10|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|0
1635407290000|2021-10-28 07:48:10|11641.44|11641.44|11643.04|11643.04|11643.04|11643.04|11641.44|11641.44|0
1635407390000|2021-10-28 07:49:50|11644.14|11644.14|11644.62|11644.62|11644.62|11644.62|11644.14|11644.14|0
1635407400000|2021-10-28 07:50:00|11646.22|11646.22|11648.76|11648.76|11648.76|11648.76|11646.22|11646.22|0
1635407460000|2021-10-28 07:51:00|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|0
1635407480000|2021-10-28 07:51:20|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|0
1635407500000|2021-10-28 07:51:40|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|0
1635407570000|2021-10-28 07:52:50|11647.15|11647.15|11648.99|11648.99|11648.99|11648.99|11647.15|11647.15|0
1635407600000|2021-10-28 07:53:20|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|0
1635407660000|2021-10-28 07:54:20|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|0
1635407730000|2021-10-28 07:55:30|11648.97|11648.97|11648.72|11648.72|11649.44|11649.44|11648.72|11648.72|0
1635407750000|2021-10-28 07:55:50|11648|11648|11648|11648|11648|11648|11648|11648|0
1635407760000|2021-10-28 07:56:00|11646.58|11646.58|11646.73|11646.73|11646.73|11646.73|11645.63|11645.63|0
1635407770000|2021-10-28 07:56:10|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|0
1635407780000|2021-10-28 07:56:20|11646.48|11646.48|11640.09|11640.09|11646.48|11646.48|11640.09|11640.09|0
1635407800000|2021-10-28 07:56:40|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1635407830000|2021-10-28 07:57:10|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|0
1635407880000|2021-10-28 07:58:00|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|0
1635407910000|2021-10-28 07:58:30|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|0
1635407920000|2021-10-28 07:58:40|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|0
1635407970000|2021-10-28 07:59:30|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|0
1635408010000|2021-10-28 08:00:10|11646.67|11646.67|11647.78|11647.78|11647.78|11647.78|11646.67|11646.67|0
1635408020000|2021-10-28 08:00:20|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1635408040000|2021-10-28 08:00:40|11647.41|11647.41|11646.46|11646.46|11647.41|11647.41|11646.46|11646.46|0
1635408060000|2021-10-28 08:01:00|11645.98|11645.98|11644.4|11644.4|11645.98|11645.98|11644.4|11644.4|0
1635408080000|2021-10-28 08:01:20|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|11643.92|0
1635408100000|2021-10-28 08:01:40|11639.78|11639.78|11635.79|11635.79|11639.78|11639.78|11635.79|11635.79|0
1635408110000|2021-10-28 08:01:50|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|0
1635408190000|2021-10-28 08:03:10|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1635408200000|2021-10-28 08:03:20|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|0
1635408230000|2021-10-28 08:03:50|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|0
1635408260000|2021-10-28 08:04:20|11626.68|11626.68|11625.57|11625.57|11626.68|11626.68|11625.57|11625.57|0
1635408290000|2021-10-28 08:04:50|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|0
1635408300000|2021-10-28 08:05:00|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|0
1635408320000|2021-10-28 08:05:20|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|0
1635408400000|2021-10-28 08:06:40|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|0
1635408430000|2021-10-28 08:07:10|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1635408450000|2021-10-28 08:07:30|11624.1|11624.1|11624.84|11624.84|11624.84|11624.84|11624.1|11624.1|0
1635408510000|2021-10-28 08:08:30|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1635408550000|2021-10-28 08:09:10|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1635408590000|2021-10-28 08:09:50|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1635408600000|2021-10-28 08:10:00|11625.21|11625.21|11626.81|11626.81|11626.81|11626.81|11625.21|11625.21|0
1635408620000|2021-10-28 08:10:20|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|0
1635408640000|2021-10-28 08:10:40|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1635408770000|2021-10-28 08:12:50|11634.71|11634.71|11635.18|11635.18|11635.18|11635.18|11634.71|11634.71|0
1635408820000|2021-10-28 08:13:40|11639.97|11639.97|11642.52|11642.52|11642.52|11642.52|11639.97|11639.97|0
1635408830000|2021-10-28 08:13:50|11643.62|11643.62|11647.29|11647.29|11647.29|11647.29|11643.62|11643.62|0
1635408910000|2021-10-28 08:15:10|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|0
1635408930000|2021-10-28 08:15:30|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|11649.13|0
1635408950000|2021-10-28 08:15:50|11649.85|11649.85|11651.29|11651.29|11651.29|11651.29|11649.85|11649.85|0
1635408980000|2021-10-28 08:16:20|11652.03|11652.03|11654.57|11654.57|11654.57|11654.57|11652.03|11652.03|0
1635409050000|2021-10-28 08:17:30|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|0
1635409060000|2021-10-28 08:17:40|11656.24|11656.24|11656.72|11656.72|11656.72|11656.72|11656.24|11656.24|0
1635409070000|2021-10-28 08:17:50|11659.91|11659.91|11664.7|11664.7|11664.7|11664.7|11659.91|11659.91|0
1635409080000|2021-10-28 08:18:00|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|0
1635409110000|2021-10-28 08:18:30|11665.91|11665.91|11670.69|11670.69|11670.69|11670.69|11665.91|11665.91|0
1635409120000|2021-10-28 08:18:40|11672.29|11672.29|11674.53|11674.53|11674.53|11674.53|11672.29|11672.29|0
1635409150000|2021-10-28 08:19:10|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|0
1635409200000|2021-10-28 08:20:00|11675.17|11675.17|11674.91|11674.91|11675.17|11675.17|11674.91|11674.91|0
1635409210000|2021-10-28 08:20:10|11671.72|11671.72|11670.12|11670.12|11671.72|11671.72|11670.12|11670.12|0
1635409240000|2021-10-28 08:20:40|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|0
1635409250000|2021-10-28 08:20:50|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|0
1635409260000|2021-10-28 08:21:00|11675.38|11675.38|11673.79|11673.79|11675.38|11675.38|11673.79|11673.79|0
1635409290000|2021-10-28 08:21:30|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|0
1635409320000|2021-10-28 08:22:00|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|0
1635409350000|2021-10-28 08:22:30|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|0
1635409360000|2021-10-28 08:22:40|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|0
1635409370000|2021-10-28 08:22:50|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|0
1635409380000|2021-10-28 08:23:00|11669|11669|11669|11669|11669|11669|11669|11669|0
1635409420000|2021-10-28 08:23:40|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|0
1635409470000|2021-10-28 08:24:30|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|0
1635409480000|2021-10-28 08:24:40|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|0
1635409510000|2021-10-28 08:25:10|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|0
1635409540000|2021-10-28 08:25:40|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1635409640000|2021-10-28 08:27:20|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1635409660000|2021-10-28 08:27:40|11661.71|11661.71|11660.59|11660.59|11661.71|11661.71|11660.59|11660.59|0
1635409680000|2021-10-28 08:28:00|11661.33|11661.33|11659.49|11659.49|11661.33|11661.33|11659.49|11659.49|0
1635409690000|2021-10-28 08:28:10|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|0
1635409720000|2021-10-28 08:28:40|11656.94|11656.94|11656.22|11656.22|11656.94|11656.94|11656.22|11656.22|0
1635409740000|2021-10-28 08:29:00|11656.95|11656.95|11656.22|11656.22|11656.95|11656.95|11656.22|11656.22|0
1635409770000|2021-10-28 08:29:30|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1635409820000|2021-10-28 08:30:20|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|0
1635409830000|2021-10-28 08:30:30|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|0
1635409840000|2021-10-28 08:30:40|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|0
1635409850000|2021-10-28 08:30:50|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|0
1635409880000|2021-10-28 08:31:20|11650.89|11650.89|11652.8|11652.8|11652.8|11652.8|11650.89|11650.89|0
1635409890000|2021-10-28 08:31:30|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1635409900000|2021-10-28 08:31:40|11654.96|11654.96|11659.6|11659.6|11659.6|11659.6|11654.96|11654.96|0
1635409930000|2021-10-28 08:32:10|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|0
1635409970000|2021-10-28 08:32:50|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|0
1635410040000|2021-10-28 08:34:00|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|0
1635410050000|2021-10-28 08:34:10|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|0
1635410080000|2021-10-28 08:34:40|11657.52|11657.52|11658.62|11658.62|11658.62|11658.62|11657.52|11657.52|0
1635410090000|2021-10-28 08:34:50|11659.36|11659.36|11664.15|11664.15|11664.15|11664.15|11659.36|11659.36|0
1635410100000|2021-10-28 08:35:00|11662.55|11662.55|11662.07|11662.07|11663.03|11663.03|11662.07|11662.07|0
1635410190000|2021-10-28 08:36:30|11666.86|11666.86|11672.04|11672.04|11672.04|11672.04|11666.86|11666.86|0
1635410230000|2021-10-28 08:37:10|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|0
1635410250000|2021-10-28 08:37:30|11672.64|11672.64|11673.37|11673.37|11673.37|11673.37|11672.64|11672.64|0
1635410280000|2021-10-28 08:38:00|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|11674.09|0
1635410300000|2021-10-28 08:38:20|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|0
1635410320000|2021-10-28 08:38:40|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|0
1635410360000|2021-10-28 08:39:20|11679.61|11679.61|11680.78|11680.78|11680.78|11680.78|11678.88|11678.88|0
1635410430000|2021-10-28 08:40:30|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|0
1635410460000|2021-10-28 08:41:00|11681|11681|11681|11681|11681|11681|11681|11681|0
1635410480000|2021-10-28 08:41:20|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|0
1635410510000|2021-10-28 08:41:50|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|0
1635410520000|2021-10-28 08:42:00|11680.61|11680.61|11681.72|11681.72|11681.72|11681.72|11680.61|11680.61|0
1635410540000|2021-10-28 08:42:20|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|0
1635410560000|2021-10-28 08:42:40|11683.05|11683.05|11682.32|11682.32|11683.05|11683.05|11682.32|11682.32|0
1635410570000|2021-10-28 08:42:50|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|0
1635410600000|2021-10-28 08:43:20|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|0
1635410620000|2021-10-28 08:43:40|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|0
1635410640000|2021-10-28 08:44:00|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|0
1635410700000|2021-10-28 08:45:00|11686.68|11686.68|11689.39|11689.39|11689.39|11689.39|11686.2|11686.2|0
1635410760000|2021-10-28 08:46:00|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|0
1635410780000|2021-10-28 08:46:20|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|0
1635410810000|2021-10-28 08:46:50|11689.56|11689.56|11689.08|11689.08|11689.56|11689.56|11689.08|11689.08|0
1635410880000|2021-10-28 08:48:00|11687.98|11687.98|11689.57|11689.57|11689.57|11689.57|11687.98|11687.98|0
1635410890000|2021-10-28 08:48:10|11690.05|11690.05|11690.05|11690.05|11690.05|11690.05|11690.05|11690.05|0
1635410930000|2021-10-28 08:48:50|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|11691.64|0
1635411010000|2021-10-28 08:50:10|11693.24|11693.24|11695.47|11695.47|11695.47|11695.47|11693.24|11693.24|0
1635411060000|2021-10-28 08:51:00|11693.88|11693.88|11693.88|11693.88|11693.88|11693.88|11693.88|11693.88|0
1635411070000|2021-10-28 08:51:10|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|0
1635411090000|2021-10-28 08:51:30|11695.95|11695.95|11695.95|11695.95|11695.95|11695.95|11695.95|11695.95|0
1635411140000|2021-10-28 08:52:20|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|0
1635411170000|2021-10-28 08:52:50|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|0
1635411180000|2021-10-28 08:53:00|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|0
1635411190000|2021-10-28 08:53:10|11696.12|11696.12|11696.12|11696.12|11696.12|11696.12|11696.12|11696.12|0
1635411210000|2021-10-28 08:53:30|11695|11695|11693.89|11693.89|11695|11695|11693.89|11693.89|0
1635411260000|2021-10-28 08:54:20|11693.16|11693.16|11689.97|11689.97|11693.16|11693.16|11689.97|11689.97|0
1635411270000|2021-10-28 08:54:30|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|0
1635411360000|2021-10-28 08:56:00|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|0
1635411380000|2021-10-28 08:56:20|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|0
1635411390000|2021-10-28 08:56:30|11684.84|11684.84|11685.32|11685.32|11685.32|11685.32|11684.84|11684.84|0
1635411470000|2021-10-28 08:57:50|11684.84|11684.84|11680.59|11680.59|11684.84|11684.84|11680.59|11680.59|0
1635411520000|2021-10-28 08:58:40|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|0
1635411530000|2021-10-28 08:58:50|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1635411540000|2021-10-28 08:59:00|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|0
1635411550000|2021-10-28 08:59:10|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|11675.1|0
1635411620000|2021-10-28 09:00:20|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|0
1635411660000|2021-10-28 09:01:00|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|0
1635411690000|2021-10-28 09:01:30|11673.24|11673.24|11671.01|11671.01|11673.24|11673.24|11671.01|11671.01|0
1635411740000|2021-10-28 09:02:20|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1635411760000|2021-10-28 09:02:40|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|0
1635411820000|2021-10-28 09:03:40|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|0
1635411840000|2021-10-28 09:04:00|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|0
1635411940000|2021-10-28 09:05:40|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1635411950000|2021-10-28 09:05:50|11673.73|11673.73|11673.26|11673.26|11673.73|11673.73|11673.26|11673.26|0
1635412020000|2021-10-28 09:07:00|11672.31|11672.31|11669.11|11669.11|11672.31|11672.31|11669.11|11669.11|0
1635412050000|2021-10-28 09:07:30|11670.71|11670.71|11672.61|11672.61|11672.61|11672.61|11670.71|11670.71|0
1635412060000|2021-10-28 09:07:40|11673.56|11673.56|11674.99|11674.99|11674.99|11674.99|11673.56|11673.56|0
1635412100000|2021-10-28 09:08:20|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|11675.94|0
1635412120000|2021-10-28 09:08:40|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|0
1635412160000|2021-10-28 09:09:20|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|0
1635412200000|2021-10-28 09:10:00|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|11680.6|0
1635412230000|2021-10-28 09:10:30|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|0
1635412260000|2021-10-28 09:11:00|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|0
1635412270000|2021-10-28 09:11:10|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|0
1635412310000|2021-10-28 09:11:50|11675.84|11675.84|11676.44|11676.44|11676.44|11676.44|11675.84|11675.84|0
1635412330000|2021-10-28 09:12:10|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|0
1635412360000|2021-10-28 09:12:40|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|0
1635412370000|2021-10-28 09:12:50|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|0
1635412420000|2021-10-28 09:13:40|11678.28|11678.28|11681.47|11681.47|11681.47|11681.47|11678.28|11678.28|0
1635412430000|2021-10-28 09:13:50|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|0
1635412460000|2021-10-28 09:14:20|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|0
1635412510000|2021-10-28 09:15:10|11683.05|11683.05|11684.01|11684.01|11684.01|11684.01|11683.05|11683.05|0
1635412530000|2021-10-28 09:15:30|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|0
1635412540000|2021-10-28 09:15:40|11684.01|11684.01|11684.01|11684.01|11685.6|11685.6|11684.01|11684.01|0
1635412550000|2021-10-28 09:15:50|11682.41|11682.41|11685.6|11685.6|11685.6|11685.6|11682.41|11682.41|0
1635412560000|2021-10-28 09:16:00|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|0
1635412600000|2021-10-28 09:16:40|11688.79|11688.79|11683.53|11683.53|11688.79|11688.79|11683.53|11683.53|0
1635412610000|2021-10-28 09:16:50|11683.77|11683.77|11682.18|11682.18|11683.77|11683.77|11682.18|11682.18|0
1635412620000|2021-10-28 09:17:00|11683.77|11683.77|11682.18|11682.18|11683.77|11683.77|11682.18|11682.18|0
1635412630000|2021-10-28 09:17:10|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|0
1635412660000|2021-10-28 09:17:40|11679.63|11679.63|11682.82|11682.82|11682.82|11682.82|11679.63|11679.63|0
1635412670000|2021-10-28 09:17:50|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|0
1635412700000|2021-10-28 09:18:20|11680.76|11680.76|11675.98|11675.98|11680.76|11680.76|11675.98|11675.98|0
1635412730000|2021-10-28 09:18:50|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|0
1635412750000|2021-10-28 09:19:10|11677.1|11677.1|11682.67|11682.67|11682.67|11682.67|11677.1|11677.1|0
1635412770000|2021-10-28 09:19:30|11683.62|11683.62|11683.14|11683.14|11683.62|11683.62|11683.14|11683.14|0
1635412780000|2021-10-28 09:19:40|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|0
1635412790000|2021-10-28 09:19:50|11679.95|11679.95|11678.35|11678.35|11679.95|11679.95|11678.35|11678.35|0
1635412800000|2021-10-28 09:20:00|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|0
1635412810000|2021-10-28 09:20:10|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|0
1635413000000|2021-10-28 09:23:20|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|0
1635413070000|2021-10-28 09:24:30|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|0
1635413090000|2021-10-28 09:24:50|11679|11679|11679|11679|11679|11679|11679|11679|0
1635413130000|2021-10-28 09:25:30|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|0
1635413160000|2021-10-28 09:26:00|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1635413180000|2021-10-28 09:26:20|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1635413250000|2021-10-28 09:27:30|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1635413270000|2021-10-28 09:27:50|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|0
1635413330000|2021-10-28 09:28:50|11674.94|11674.94|11673.74|11673.74|11674.94|11674.94|11673.74|11673.74|0
1635413350000|2021-10-28 09:29:10|11674.46|11674.46|11671.27|11671.27|11674.46|11674.46|11671.27|11671.27|0
1635413360000|2021-10-28 09:29:20|11670.54|11670.54|11670.06|11670.06|11670.54|11670.54|11670.06|11670.06|0
1635413370000|2021-10-28 09:29:30|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|0
1635413390000|2021-10-28 09:29:50|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|0
1635413400000|2021-10-28 09:30:00|11671.18|11671.18|11673.25|11673.25|11673.25|11673.25|11671.18|11671.18|0
1635413450000|2021-10-28 09:30:50|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|0
1635413520000|2021-10-28 09:32:00|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|0
1635413530000|2021-10-28 09:32:10|11670.71|11670.71|11670.71|11670.71|11670.71|11670.71|11670.71|11670.71|0
1635413550000|2021-10-28 09:32:30|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|0
1635413560000|2021-10-28 09:32:40|11674.21|11674.21|11675.16|11675.16|11675.16|11675.16|11674.21|11674.21|0
1635413580000|2021-10-28 09:33:00|11676.83|11676.83|11674.99|11674.99|11676.83|11676.83|11674.99|11674.99|0
1635413600000|2021-10-28 09:33:20|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1635413630000|2021-10-28 09:33:50|11679.3|11679.3|11678.82|11678.82|11679.3|11679.3|11678.35|11678.35|0
1635413650000|2021-10-28 09:34:10|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|0
1635413670000|2021-10-28 09:34:30|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|0
1635413680000|2021-10-28 09:34:40|11676.76|11676.76|11676.29|11676.29|11676.76|11676.76|11676.29|11676.29|0
1635413700000|2021-10-28 09:35:00|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|0
1635413710000|2021-10-28 09:35:10|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|0
1635413730000|2021-10-28 09:35:30|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1635413750000|2021-10-28 09:35:50|11676.67|11676.67|11678.27|11678.27|11678.27|11678.27|11676.67|11676.67|0
1635413780000|2021-10-28 09:36:20|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|0
1635413790000|2021-10-28 09:36:30|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|0
1635413800000|2021-10-28 09:36:40|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|0
1635413970000|2021-10-28 09:39:30|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1635414020000|2021-10-28 09:40:20|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|0
1635414050000|2021-10-28 09:40:50|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|0
1635414060000|2021-10-28 09:41:00|11671.02|11671.02|11668.88|11668.88|11671.02|11671.02|11668.88|11668.88|0
1635414130000|2021-10-28 09:42:10|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.28|11667.28|0
1635414310000|2021-10-28 09:45:10|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|0
1635414390000|2021-10-28 09:46:30|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|0
1635414420000|2021-10-28 09:47:00|11667.45|11667.45|11667.93|11667.93|11667.93|11667.93|11667.45|11667.45|0
1635414460000|2021-10-28 09:47:40|11664.74|11664.74|11665.21|11665.21|11665.21|11665.21|11664.74|11664.74|0
1635414480000|2021-10-28 09:48:00|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|0
1635414490000|2021-10-28 09:48:10|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1635414530000|2021-10-28 09:48:50|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|0
1635414550000|2021-10-28 09:49:10|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|0
1635414560000|2021-10-28 09:49:20|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|0
1635414610000|2021-10-28 09:50:10|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|0
1635414630000|2021-10-28 09:50:30|11665.85|11665.85|11665.85|11665.85|11665.85|11665.85|11665.25|11665.25|0
1635414640000|2021-10-28 09:50:40|11667.44|11667.44|11667.92|11667.92|11667.92|11667.92|11667.44|11667.44|0
1635414690000|2021-10-28 09:51:30|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|0
1635414700000|2021-10-28 09:51:40|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|0
1635414760000|2021-10-28 09:52:40|11663.78|11663.78|11657.35|11657.35|11663.78|11663.78|11657.35|11657.35|0
1635414770000|2021-10-28 09:52:50|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|0
1635414810000|2021-10-28 09:53:30|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|0
1635414820000|2021-10-28 09:53:40|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|0
1635414970000|2021-10-28 09:56:10|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|0
1635415000000|2021-10-28 09:56:40|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|0
1635415010000|2021-10-28 09:56:50|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|0
1635415020000|2021-10-28 09:57:00|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|0
1635415120000|2021-10-28 09:58:40|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|0
1635415140000|2021-10-28 09:59:00|11647.21|11647.21|11646.09|11646.09|11647.21|11647.21|11646.09|11646.09|0
1635415160000|2021-10-28 09:59:20|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|0
1635415200000|2021-10-28 10:00:00|11644.5|11644.5|11642.9|11642.9|11644.5|11644.5|11642.9|11642.9|0
1635415260000|2021-10-28 10:01:00|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|0
1635415300000|2021-10-28 10:01:40|11642.9|11642.9|11641.31|11641.31|11642.9|11642.9|11641.31|11641.31|0
1635415310000|2021-10-28 10:01:50|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|0
1635415330000|2021-10-28 10:02:10|11637|11637|11637|11637|11637|11637|11637|11637|0
1635415340000|2021-10-28 10:02:20|11639.54|11639.54|11640.19|11640.19|11641.3|11641.3|11639.54|11639.54|0
1635415390000|2021-10-28 10:03:10|11640.91|11640.91|11640.19|11640.19|11640.91|11640.91|11640.19|11640.19|0
1635415400000|2021-10-28 10:03:20|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|0
1635415420000|2021-10-28 10:03:40|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|0
1635415470000|2021-10-28 10:04:30|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1635415480000|2021-10-28 10:04:40|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|0
1635415560000|2021-10-28 10:06:00|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|0
1635415570000|2021-10-28 10:06:10|11643.93|11643.93|11646.09|11646.09|11646.09|11646.09|11643.93|11643.93|0
1635415620000|2021-10-28 10:07:00|11645.62|11645.62|11645.14|11645.14|11645.62|11645.62|11645.14|11645.14|0
1635415630000|2021-10-28 10:07:10|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|0
1635415730000|2021-10-28 10:08:50|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|0
1635415740000|2021-10-28 10:09:00|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1635415750000|2021-10-28 10:09:10|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|0
1635415790000|2021-10-28 10:09:50|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|0
1635415810000|2021-10-28 10:10:10|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|0
1635415890000|2021-10-28 10:11:30|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|0
1635415900000|2021-10-28 10:11:40|11648.76|11648.76|11648.29|11648.29|11648.76|11648.76|11648.29|11648.29|0
1635416050000|2021-10-28 10:14:10|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|0
1635416060000|2021-10-28 10:14:20|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|0
1635416120000|2021-10-28 10:15:20|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1635416130000|2021-10-28 10:15:30|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|0
1635416140000|2021-10-28 10:15:40|11645.25|11645.25|11645.73|11645.73|11645.73|11645.73|11645.25|11645.25|0
1635416150000|2021-10-28 10:15:50|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1635416170000|2021-10-28 10:16:10|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1635416180000|2021-10-28 10:16:20|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1635416190000|2021-10-28 10:16:30|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1635416200000|2021-10-28 10:16:40|11644.53|11644.53|11645.25|11645.25|11645.25|11645.25|11644.53|11644.53|0
1635416210000|2021-10-28 10:16:50|11644.3|11644.3|11643.83|11643.83|11644.3|11644.3|11643.83|11643.83|0
1635416220000|2021-10-28 10:17:00|11643.35|11643.35|11643.35|11643.35|11643.35|11643.35|11643.35|11643.35|0
1635416230000|2021-10-28 10:17:10|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|0
1635416240000|2021-10-28 10:17:20|11644.3|11644.3|11643.83|11643.83|11644.3|11644.3|11643.83|11643.83|0
1635416270000|2021-10-28 10:17:50|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|0
1635416280000|2021-10-28 10:18:00|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|0
1635416350000|2021-10-28 10:19:10|11643.18|11643.18|11644.13|11644.13|11644.13|11644.13|11643.18|11643.18|0
1635416400000|2021-10-28 10:20:00|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|0
1635416500000|2021-10-28 10:21:40|11646.85|11646.85|11649.23|11649.23|11649.23|11649.23|11646.85|11646.85|0
1635416510000|2021-10-28 10:21:50|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|11648.28|0
1635416530000|2021-10-28 10:22:10|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|0
1635416640000|2021-10-28 10:24:00|11649.24|11649.24|11648.76|11648.76|11649.24|11649.24|11648.76|11648.76|0
1635416720000|2021-10-28 10:25:20|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|0
1635416730000|2021-10-28 10:25:30|11647.97|11647.97|11646.37|11646.37|11647.97|11647.97|11646.37|11646.37|0
1635416770000|2021-10-28 10:26:10|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|0
1635416790000|2021-10-28 10:26:30|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1635416850000|2021-10-28 10:27:30|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1635416860000|2021-10-28 10:27:40|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1635416890000|2021-10-28 10:28:10|11651.87|11651.87|11651.87|11651.87|11651.87|11651.87|11651.87|11651.87|0
1635416910000|2021-10-28 10:28:30|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|0
1635416940000|2021-10-28 10:29:00|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|0
1635416950000|2021-10-28 10:29:10|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|0
1635416980000|2021-10-28 10:29:40|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|0
1635416990000|2021-10-28 10:29:50|11651.9|11651.9|11652.64|11652.64|11652.64|11652.64|11651.9|11651.9|0
1635417030000|2021-10-28 10:30:30|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|0
1635417170000|2021-10-28 10:32:50|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|0
1635417240000|2021-10-28 10:34:00|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|11650.32|0
1635417260000|2021-10-28 10:34:20|11651.92|11651.92|11653.51|11653.51|11653.51|11653.51|11651.92|11651.92|0
1635417360000|2021-10-28 10:36:00|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|0
1635417460000|2021-10-28 10:37:40|11656.22|11656.22|11657.65|11657.65|11657.65|11657.65|11656.22|11656.22|0
1635417550000|2021-10-28 10:39:10|11656.53|11656.53|11655.42|11655.42|11656.53|11656.53|11655.42|11655.42|0
1635417700000|2021-10-28 10:41:40|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1635417830000|2021-10-28 10:43:50|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|0
1635417890000|2021-10-28 10:44:50|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|11654.72|0
1635417920000|2021-10-28 10:45:20|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|0
1635417980000|2021-10-28 10:46:20|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1635418000000|2021-10-28 10:46:40|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|0
1635418040000|2021-10-28 10:47:20|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|11652.67|0
1635418130000|2021-10-28 10:48:50|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|0
1635418150000|2021-10-28 10:49:10|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|0
1635418210000|2021-10-28 10:50:10|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|0
1635418260000|2021-10-28 10:51:00|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|0
1635418300000|2021-10-28 10:51:40|11656.49|11656.49|11656.01|11656.01|11656.49|11656.49|11656.01|11656.01|0
1635418320000|2021-10-28 10:52:00|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|0
1635418390000|2021-10-28 10:53:10|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|0
1635418420000|2021-10-28 10:53:40|11659.53|11659.53|11661.12|11661.12|11661.12|11661.12|11659.53|11659.53|0
1635418430000|2021-10-28 10:53:50|11661.6|11661.6|11663.2|11663.2|11663.2|11663.2|11661.6|11661.6|0
1635418450000|2021-10-28 10:54:10|11664.15|11664.15|11663.2|11663.2|11664.15|11664.15|11663.2|11663.2|0
1635418510000|2021-10-28 10:55:10|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|0
1635418550000|2021-10-28 10:55:50|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1635418560000|2021-10-28 10:56:00|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|0
1635418580000|2021-10-28 10:56:20|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|0
1635418660000|2021-10-28 10:57:40|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|0
1635418690000|2021-10-28 10:58:10|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|0
1635418710000|2021-10-28 10:58:30|11653.47|11653.47|11653.47|11653.47|11653.47|11653.47|11653.47|11653.47|0
1635418730000|2021-10-28 10:58:50|11650.28|11650.28|11648.68|11648.68|11650.28|11650.28|11648.68|11648.68|0
1635418830000|2021-10-28 11:00:30|11647.57|11647.57|11646.14|11646.14|11647.57|11647.57|11646.14|11646.14|0
1635418910000|2021-10-28 11:01:50|11647.09|11647.09|11651.02|11651.02|11651.02|11651.02|11647.09|11647.09|0
1635418940000|2021-10-28 11:02:20|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|11651.97|0
1635419010000|2021-10-28 11:03:30|11650.37|11650.37|11649.42|11649.42|11650.37|11650.37|11649.42|11649.42|0
1635419030000|2021-10-28 11:03:50|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|0
1635419040000|2021-10-28 11:04:00|11649.91|11649.91|11648.8|11648.8|11649.91|11649.91|11648.8|11648.8|0
1635419050000|2021-10-28 11:04:10|11649.52|11649.52|11649.52|11649.52|11649.52|11649.52|11648.8|11648.8|0
1635419070000|2021-10-28 11:04:30|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|0
1635419100000|2021-10-28 11:05:00|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|0
1635419130000|2021-10-28 11:05:30|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|0
1635419160000|2021-10-28 11:06:00|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1635419200000|2021-10-28 11:06:40|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|0
1635419240000|2021-10-28 11:07:20|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|0
1635419310000|2021-10-28 11:08:30|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|0
1635419370000|2021-10-28 11:09:30|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|0
1635419390000|2021-10-28 11:09:50|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|0
1635419440000|2021-10-28 11:10:40|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|0
1635419550000|2021-10-28 11:12:30|11654.86|11654.86|11648.16|11648.16|11654.86|11654.86|11648.16|11648.16|0
1635419580000|2021-10-28 11:13:00|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1635419590000|2021-10-28 11:13:10|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1635419610000|2021-10-28 11:13:30|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1635419700000|2021-10-28 11:15:00|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1635419860000|2021-10-28 11:17:40|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|0
1635419870000|2021-10-28 11:17:50|11650.35|11650.35|11651.08|11651.08|11651.08|11651.08|11650.35|11650.35|0
1635420070000|2021-10-28 11:21:10|11652.68|11652.68|11652.68|11652.68|11652.68|11652.68|11652.68|11652.68|0
1635420150000|2021-10-28 11:22:30|11653.15|11653.15|11653.63|11653.63|11653.63|11653.63|11653.15|11653.15|0
1635420200000|2021-10-28 11:23:20|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|0
1635420230000|2021-10-28 11:23:50|11656.82|11656.82|11655.22|11655.22|11656.82|11656.82|11655.22|11655.22|0
1635420240000|2021-10-28 11:24:00|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1635420370000|2021-10-28 11:26:10|11656.42|11656.42|11657.01|11657.01|11657.01|11657.01|11656.42|11656.42|0
1635420380000|2021-10-28 11:26:20|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|0
1635420420000|2021-10-28 11:27:00|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|0
1635420490000|2021-10-28 11:28:10|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|0
1635420500000|2021-10-28 11:28:20|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1635420510000|2021-10-28 11:28:30|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|0
1635420600000|2021-10-28 11:30:00|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1635420610000|2021-10-28 11:30:10|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|11658.73|0
1635420700000|2021-10-28 11:31:40|11659.2|11659.2|11659.94|11659.94|11659.94|11659.94|11659.2|11659.2|0
1635420750000|2021-10-28 11:32:30|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|11659.3|0
1635420790000|2021-10-28 11:33:10|11660.25|11660.25|11660.73|11660.73|11661.2|11661.2|11660.25|11660.25|0
1635420800000|2021-10-28 11:33:20|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|0
1635420820000|2021-10-28 11:33:40|11660.97|11660.97|11664.16|11664.16|11664.16|11664.16|11660.97|11660.97|0
1635420830000|2021-10-28 11:33:50|11664.88|11664.88|11664.16|11664.16|11664.88|11664.88|11664.16|11664.16|0
1635420840000|2021-10-28 11:34:00|11665.76|11665.76|11668.55|11668.55|11668.55|11668.55|11665.76|11665.76|0
1635420850000|2021-10-28 11:34:10|11669.66|11669.66|11668.55|11668.55|11669.66|11669.66|11668.55|11668.55|0
1635420880000|2021-10-28 11:34:40|11669.27|11669.27|11669.99|11669.99|11669.99|11669.99|11669.27|11669.27|0
1635420890000|2021-10-28 11:34:50|11671.59|11671.59|11673.18|11673.18|11673.18|11673.18|11671.59|11671.59|0
1635420900000|2021-10-28 11:35:00|11672.07|11672.07|11675.08|11675.08|11675.08|11675.08|11672.07|11672.07|0
1635420920000|2021-10-28 11:35:20|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|0
1635420940000|2021-10-28 11:35:40|11677.41|11677.41|11678.13|11678.13|11678.13|11678.13|11677.41|11677.41|0
1635420960000|2021-10-28 11:36:00|11679.09|11679.09|11679.8|11679.8|11679.8|11679.8|11679.09|11679.09|0
1635420980000|2021-10-28 11:36:20|11681.24|11681.24|11681.24|11681.24|11681.24|11681.24|11681.24|11681.24|0
1635421080000|2021-10-28 11:38:00|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|0
1635421160000|2021-10-28 11:39:20|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|0
1635421190000|2021-10-28 11:39:50|11684.43|11684.43|11685.54|11685.54|11685.54|11685.54|11684.43|11684.43|0
1635421200000|2021-10-28 11:40:00|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|0
1635421250000|2021-10-28 11:40:50|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|0
1635421320000|2021-10-28 11:42:00|11684.59|11684.59|11682.43|11682.43|11684.59|11684.59|11682.43|11682.43|0
1635421350000|2021-10-28 11:42:30|11681.48|11681.48|11679.88|11679.88|11681.48|11681.48|11679.88|11679.88|0
1635421370000|2021-10-28 11:42:50|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|0
1635421420000|2021-10-28 11:43:40|11681|11681|11681|11681|11681|11681|11681|11681|0
1635421460000|2021-10-28 11:44:20|11681.48|11681.48|11680.88|11680.88|11681.48|11681.48|11680.88|11680.88|0
1635421490000|2021-10-28 11:44:50|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|0
1635421510000|2021-10-28 11:45:10|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|0
1635421530000|2021-10-28 11:45:30|11681.52|11681.52|11681.04|11681.04|11681.52|11681.52|11681.04|11681.04|0
1635421550000|2021-10-28 11:45:50|11680.56|11680.56|11679.61|11679.61|11680.56|11680.56|11679.61|11679.61|0
1635421560000|2021-10-28 11:46:00|11676.42|11676.42|11675.31|11675.31|11676.42|11676.42|11675.31|11675.31|0
1635421570000|2021-10-28 11:46:10|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|11673.72|0
1635421620000|2021-10-28 11:47:00|11673|11673|11673|11673|11673|11673|11673|11673|0
1635421680000|2021-10-28 11:48:00|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|0
1635421750000|2021-10-28 11:49:10|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|0
1635421770000|2021-10-28 11:49:30|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|0
1635421780000|2021-10-28 11:49:40|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|0
1635421830000|2021-10-28 11:50:30|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|0
1635421910000|2021-10-28 11:51:50|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1635421990000|2021-10-28 11:53:10|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|11669.59|0
1635422000000|2021-10-28 11:53:20|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|0
1635422070000|2021-10-28 11:54:30|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|0
1635422080000|2021-10-28 11:54:40|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|0
1635422110000|2021-10-28 11:55:10|11665.19|11665.19|11665.19|11665.19|11665.19|11665.19|11665.19|11665.19|0
1635422190000|2021-10-28 11:56:30|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1635422210000|2021-10-28 11:56:50|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|0
1635422330000|2021-10-28 11:58:50|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|0
1635422350000|2021-10-28 11:59:10|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1635422400000|2021-10-28 12:00:00|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|0
1635422450000|2021-10-28 12:00:50|11659.93|11659.93|11658.98|11658.98|11659.93|11659.93|11658.98|11658.98|0
1635422510000|2021-10-28 12:01:50|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1635422540000|2021-10-28 12:02:20|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|0
1635422550000|2021-10-28 12:02:30|11657.86|11657.86|11656.91|11656.91|11657.86|11657.86|11656.91|11656.91|0
1635422570000|2021-10-28 12:02:50|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|0
1635422580000|2021-10-28 12:03:00|11655.55|11655.55|11655.55|11655.55|11655.55|11655.55|11655.55|11655.55|0
1635422620000|2021-10-28 12:03:40|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|0
1635422720000|2021-10-28 12:05:20|11653.48|11653.48|11654.43|11654.43|11654.43|11654.43|11653.48|11653.48|0
1635422770000|2021-10-28 12:06:10|11656.02|11656.02|11659.69|11659.69|11659.69|11659.69|11656.02|11656.02|0
1635422870000|2021-10-28 12:07:50|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|0
1635422880000|2021-10-28 12:08:00|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|0
1635422950000|2021-10-28 12:09:10|11659.7|11659.7|11659.7|11659.7|11659.7|11659.7|11659.7|11659.7|0
1635422960000|2021-10-28 12:09:20|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1635423070000|2021-10-28 12:11:10|11661.78|11661.78|11661.78|11661.78|11661.78|11661.78|11661.78|11661.78|0
1635423270000|2021-10-28 12:14:30|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1635423300000|2021-10-28 12:15:00|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|0
1635423310000|2021-10-28 12:15:10|11663.57|11663.57|11664.18|11664.18|11664.18|11664.18|11662.85|11662.85|0
1635423320000|2021-10-28 12:15:20|11665.29|11665.29|11664.81|11664.81|11665.29|11665.29|11664.81|11664.81|0
1635423390000|2021-10-28 12:16:30|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|0
1635423440000|2021-10-28 12:17:20|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|0
1635423550000|2021-10-28 12:19:10|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|0
1635423560000|2021-10-28 12:19:20|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|0
1635423600000|2021-10-28 12:20:00|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|0
1635423610000|2021-10-28 12:20:10|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|0
1635423660000|2021-10-28 12:21:00|11663.14|11663.14|11659.95|11659.95|11663.14|11663.14|11659.95|11659.95|0
1635423700000|2021-10-28 12:21:40|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|0
1635423720000|2021-10-28 12:22:00|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|0
1635423730000|2021-10-28 12:22:10|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|0
1635423740000|2021-10-28 12:22:20|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1635423840000|2021-10-28 12:24:00|11661.28|11661.28|11661.28|11661.28|11661.76|11661.76|11661.28|11661.28|0
1635423910000|2021-10-28 12:25:10|11660.55|11660.55|11661.03|11661.03|11661.03|11661.03|11660.55|11660.55|0
1635423930000|2021-10-28 12:25:30|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|0
1635423960000|2021-10-28 12:26:00|11656.62|11656.62|11655.91|11655.91|11656.62|11656.62|11655.91|11655.91|0
1635423980000|2021-10-28 12:26:20|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|0
1635424080000|2021-10-28 12:28:00|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|0
1635424110000|2021-10-28 12:28:30|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|0
1635424160000|2021-10-28 12:29:20|11656.28|11656.28|11655.8|11655.8|11656.28|11656.28|11655.8|11655.8|0
1635424190000|2021-10-28 12:29:50|11657.4|11657.4|11659.47|11659.47|11659.47|11659.47|11657.4|11657.4|0
1635424200000|2021-10-28 12:30:00|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|0
1635424220000|2021-10-28 12:30:20|11661.14|11661.14|11659.54|11659.54|11661.14|11661.14|11659.54|11659.54|0
1635424260000|2021-10-28 12:31:00|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|0
1635424350000|2021-10-28 12:32:30|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|0
1635424360000|2021-10-28 12:32:40|11656.04|11656.04|11654.45|11654.45|11656.04|11656.04|11654.45|11654.45|0
1635424380000|2021-10-28 12:33:00|11653.71|11653.71|11653.24|11653.24|11653.71|11653.71|11653.24|11653.24|0
1635424510000|2021-10-28 12:35:10|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1635424570000|2021-10-28 12:36:10|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|0
1635424590000|2021-10-28 12:36:30|11657.15|11657.15|11657.15|11657.15|11657.15|11657.15|11657.15|11657.15|0
1635424600000|2021-10-28 12:36:40|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|0
1635424610000|2021-10-28 12:36:50|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|0
1635424620000|2021-10-28 12:37:00|11656.66|11656.66|11657.14|11657.14|11657.14|11657.14|11656.66|11656.66|0
1635424630000|2021-10-28 12:37:10|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|0
1635424640000|2021-10-28 12:37:20|11655.47|11655.47|11654.99|11654.99|11655.47|11655.47|11654.99|11654.99|0
1635424650000|2021-10-28 12:37:30|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|0
1635424680000|2021-10-28 12:38:00|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|0
1635424690000|2021-10-28 12:38:10|11652.3|11652.3|11650.72|11650.72|11652.3|11652.3|11650.72|11650.72|0
1635424700000|2021-10-28 12:38:20|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1635424710000|2021-10-28 12:38:30|11650.6|11650.6|11649.27|11649.27|11650.6|11650.6|11649.27|11649.27|0
1635424720000|2021-10-28 12:38:40|11648.54|11648.54|11648.54|11648.54|11648.54|11648.54|11648.54|11648.54|0
1635424730000|2021-10-28 12:38:50|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1635424740000|2021-10-28 12:39:00|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1635424770000|2021-10-28 12:39:30|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1635424820000|2021-10-28 12:40:20|11645|11645|11645|11645|11645|11645|11645|11645|0
1635424880000|2021-10-28 12:41:20|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|0
1635424910000|2021-10-28 12:41:50|11646.21|11646.21|11645.73|11645.73|11646.21|11646.21|11645.73|11645.73|0
1635424920000|2021-10-28 12:42:00|11645.01|11645.01|11645.49|11645.49|11645.49|11645.49|11645.01|11645.01|0
1635425040000|2021-10-28 12:44:00|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|0
1635425100000|2021-10-28 12:45:00|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1635425120000|2021-10-28 12:45:20|11645.65|11645.65|11640.88|11640.88|11645.65|11645.65|11640.88|11640.88|0
1635425130000|2021-10-28 12:45:30|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|0
1635425140000|2021-10-28 12:45:40|11642|11642|11642|11642|11642|11642|11642|11642|0
1635425300000|2021-10-28 12:48:20|11641.26|11641.26|11646.39|11646.39|11647.34|11647.34|11641.26|11641.26|0
1635425330000|2021-10-28 12:48:50|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|0
1635425340000|2021-10-28 12:49:00|11645.18|11645.18|11646.28|11646.28|11646.28|11646.28|11645.18|11645.18|0
1635425360000|2021-10-28 12:49:20|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1635425430000|2021-10-28 12:50:30|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1635425520000|2021-10-28 12:52:00|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|0
1635425530000|2021-10-28 12:52:10|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.48|11643.48|0
1635425540000|2021-10-28 12:52:20|11643|11643|11643|11643|11643|11643|11643|11643|0
1635425560000|2021-10-28 12:52:40|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|0
1635425640000|2021-10-28 12:54:00|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|0
1635425650000|2021-10-28 12:54:10|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|0
1635425720000|2021-10-28 12:55:20|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|0
1635425790000|2021-10-28 12:56:30|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|0
1635425850000|2021-10-28 12:57:30|11638.6|11638.6|11639.08|11639.08|11639.08|11639.08|11638.6|11638.6|0
1635425910000|2021-10-28 12:58:30|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|0
1635425950000|2021-10-28 12:59:10|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|11637.49|0
1635425990000|2021-10-28 12:59:50|11637|11637|11637|11637|11637|11637|11637|11637|0
1635426000000|2021-10-28 13:00:00|11637.47|11637.47|11633.97|11633.97|11637.47|11637.47|11633.97|11633.97|0
1635426010000|2021-10-28 13:00:10|11632.38|11632.38|11630.31|11630.31|11632.38|11632.38|11630.31|11630.31|0
1635426020000|2021-10-28 13:00:20|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|0
1635426180000|2021-10-28 13:03:00|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|0
1635426190000|2021-10-28 13:03:10|11632.38|11632.38|11632.85|11632.85|11632.85|11632.85|11632.38|11632.38|0
1635426300000|2021-10-28 13:05:00|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|0
1635426320000|2021-10-28 13:05:20|11633.5|11633.5|11633.02|11633.02|11633.5|11633.5|11633.02|11633.02|0
1635426330000|2021-10-28 13:05:30|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|0
1635426420000|2021-10-28 13:07:00|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|0
1635426460000|2021-10-28 13:07:40|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|11635.83|0
1635426470000|2021-10-28 13:07:50|11636.3|11636.3|11636.3|11636.3|11636.3|11636.3|11636.3|11636.3|0
1635426600000|2021-10-28 13:10:00|11635.83|11635.83|11634.23|11634.23|11635.83|11635.83|11634.23|11634.23|0
1635426610000|2021-10-28 13:10:10|11633.12|11633.12|11632.4|11632.4|11633.12|11633.12|11632.4|11632.4|0
1635426620000|2021-10-28 13:10:20|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|0
1635426630000|2021-10-28 13:10:30|11630.56|11630.56|11630.09|11630.09|11630.56|11630.56|11630.09|11630.09|0
1635426640000|2021-10-28 13:10:40|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|0
1635426710000|2021-10-28 13:11:50|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|0
1635426760000|2021-10-28 13:12:40|11634.23|11634.23|11636.56|11636.56|11636.56|11636.56|11634.23|11634.23|0
1635426780000|2021-10-28 13:13:00|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|0
1635426790000|2021-10-28 13:13:10|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|0
1635426840000|2021-10-28 13:14:00|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|0
1635426910000|2021-10-28 13:15:10|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1635426920000|2021-10-28 13:15:20|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1635426930000|2021-10-28 13:15:30|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|0
1635426960000|2021-10-28 13:16:00|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1635426990000|2021-10-28 13:16:30|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1635427010000|2021-10-28 13:16:50|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1635427020000|2021-10-28 13:17:00|11632.04|11632.04|11632.77|11632.77|11632.77|11632.77|11632.04|11632.04|0
1635427030000|2021-10-28 13:17:10|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|0
1635427040000|2021-10-28 13:17:20|11631.31|11631.31|11633.85|11633.85|11633.85|11633.85|11631.31|11631.31|0
1635427070000|2021-10-28 13:17:50|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|0
1635427100000|2021-10-28 13:18:20|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1635427110000|2021-10-28 13:18:30|11634.59|11634.59|11636.66|11636.66|11636.66|11636.66|11634.59|11634.59|0
1635427230000|2021-10-28 13:20:30|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|0
1635427260000|2021-10-28 13:21:00|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|0
1635427320000|2021-10-28 13:22:00|11637.77|11637.77|11638.24|11638.24|11638.24|11638.24|11637.77|11637.77|0
1635427430000|2021-10-28 13:23:50|11637.52|11637.52|11637.05|11637.05|11637.52|11637.52|11637.05|11637.05|0
1635427440000|2021-10-28 13:24:00|11636.33|11636.33|11635.33|11635.33|11636.92|11636.92|11635.33|11635.33|0
1635427490000|2021-10-28 13:24:50|11636.06|11636.06|11635.33|11635.33|11636.06|11636.06|11635.33|11635.33|0
1635427500000|2021-10-28 13:25:00|11638.52|11638.52|11640.11|11640.11|11640.11|11640.11|11638.52|11638.52|0
1635427510000|2021-10-28 13:25:10|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|0
1635427560000|2021-10-28 13:26:00|11637.57|11637.57|11635.25|11635.25|11638.44|11638.44|11635.25|11635.25|0
1635427580000|2021-10-28 13:26:20|11636.2|11636.2|11637.8|11637.8|11637.8|11637.8|11636.2|11636.2|0
1635427610000|2021-10-28 13:26:50|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|0
1635427650000|2021-10-28 13:27:30|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1635427700000|2021-10-28 13:28:20|11637.8|11637.8|11639.39|11639.39|11639.39|11639.39|11637.8|11637.8|0
1635427740000|2021-10-28 13:29:00|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|0
1635427760000|2021-10-28 13:29:20|11639.53|11639.53|11640.01|11640.01|11640.01|11640.01|11639.53|11639.53|0
1635427810000|2021-10-28 13:30:10|11643.67|11643.67|11644.15|11644.15|11644.15|11644.15|11643.67|11643.67|0
1635427820000|2021-10-28 13:30:20|11644.87|11644.87|11644.87|11644.87|11646.47|11646.47|11644.87|11644.87|0
1635427830000|2021-10-28 13:30:30|11645.35|11645.35|11645.82|11645.82|11645.82|11645.82|11645.35|11645.35|0
1635427840000|2021-10-28 13:30:40|11644.23|11644.23|11641.2|11641.2|11644.23|11644.23|11641.2|11641.2|0
1635427870000|2021-10-28 13:31:10|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|0
1635427880000|2021-10-28 13:31:20|11639.78|11639.78|11639.3|11639.3|11639.78|11639.78|11639.3|11639.3|0
1635427890000|2021-10-28 13:31:30|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|0
1635427900000|2021-10-28 13:31:40|11639.3|11639.3|11638.82|11638.82|11639.3|11639.3|11638.82|11638.82|0
1635427920000|2021-10-28 13:32:00|11640.42|11640.42|11645.5|11645.5|11645.5|11645.5|11640.42|11640.42|0
1635427930000|2021-10-28 13:32:10|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1635427940000|2021-10-28 13:32:20|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|0
1635427960000|2021-10-28 13:32:40|11646.15|11646.15|11645.67|11645.67|11646.15|11646.15|11645.67|11645.67|0
1635427970000|2021-10-28 13:32:50|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|0
1635427980000|2021-10-28 13:33:00|11641.76|11641.76|11639.69|11639.69|11642.4|11642.4|11639.21|11639.21|0
1635427990000|2021-10-28 13:33:10|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|0
1635428000000|2021-10-28 13:33:20|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1635428010000|2021-10-28 13:33:30|11640.21|11640.21|11640.21|11640.21|11640.21|11640.21|11640.21|11640.21|0
1635428020000|2021-10-28 13:33:40|11641.81|11641.81|11644.36|11644.36|11644.36|11644.36|11641.81|11641.81|0
1635428040000|2021-10-28 13:34:00|11647.55|11647.55|11644.36|11644.36|11647.55|11647.55|11644.36|11644.36|0
1635428070000|2021-10-28 13:34:30|11640.69|11640.69|11640.21|11640.21|11640.69|11640.69|11640.21|11640.21|0
1635428090000|2021-10-28 13:34:50|11640.69|11640.69|11639.1|11639.1|11640.69|11640.69|11639.1|11639.1|0
1635428110000|2021-10-28 13:35:10|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|0
1635428120000|2021-10-28 13:35:20|11640.05|11640.05|11640.52|11640.52|11640.52|11640.52|11640.05|11640.05|0
1635428130000|2021-10-28 13:35:30|11639.57|11639.57|11640.05|11640.05|11640.05|11640.05|11639.57|11639.57|0
1635428150000|2021-10-28 13:35:50|11638.62|11638.62|11635.34|11635.34|11638.62|11638.62|11635.34|11635.34|0
1635428160000|2021-10-28 13:36:00|11634.39|11634.39|11633.27|11633.27|11634.86|11634.86|11633.27|11633.27|0
1635428180000|2021-10-28 13:36:20|11632.53|11632.53|11630.94|11630.94|11632.53|11632.53|11630.94|11630.94|0
1635428200000|2021-10-28 13:36:40|11630.34|11630.34|11630.34|11630.34|11630.34|11630.34|11630.34|11630.34|0
1635428210000|2021-10-28 13:36:50|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|0
1635428260000|2021-10-28 13:37:40|11631.46|11631.46|11629.87|11629.87|11631.46|11631.46|11629.87|11629.87|0
1635428300000|2021-10-28 13:38:20|11626.68|11626.68|11626.2|11626.2|11626.68|11626.68|11626.2|11626.2|0
1635428310000|2021-10-28 13:38:30|11625.72|11625.72|11620.52|11620.52|11625.72|11625.72|11620.52|11620.52|0
1635428320000|2021-10-28 13:38:40|11619.57|11619.57|11620.86|11620.86|11620.86|11620.86|11619.57|11619.57|0
1635428330000|2021-10-28 13:38:50|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|0
1635428350000|2021-10-28 13:39:10|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|0
1635428360000|2021-10-28 13:39:20|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|0
1635428370000|2021-10-28 13:39:30|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|0
1635428400000|2021-10-28 13:40:00|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1635428470000|2021-10-28 13:41:10|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|0
1635428480000|2021-10-28 13:41:20|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|11621.95|0
1635428490000|2021-10-28 13:41:30|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|0
1635428500000|2021-10-28 13:41:40|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1635428510000|2021-10-28 13:41:50|11619.16|11619.16|11615.97|11615.97|11619.16|11619.16|11615.97|11615.97|0
1635428520000|2021-10-28 13:42:00|11617.57|11617.57|11620.59|11620.59|11620.59|11620.59|11617.57|11617.57|0
1635428530000|2021-10-28 13:42:10|11621.06|11621.06|11624.99|11624.99|11624.99|11624.99|11621.06|11621.06|0
1635428540000|2021-10-28 13:42:20|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|0
1635428550000|2021-10-28 13:42:30|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|0
1635428570000|2021-10-28 13:42:50|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1635428580000|2021-10-28 13:43:00|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|0
1635428640000|2021-10-28 13:44:00|11627.12|11627.12|11627.84|11627.84|11627.84|11627.84|11627.12|11627.12|0
1635428660000|2021-10-28 13:44:20|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|0
1635428690000|2021-10-28 13:44:50|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|0
1635428700000|2021-10-28 13:45:00|11632.88|11632.88|11638|11638|11638|11638|11632.88|11632.88|0
1635428710000|2021-10-28 13:45:10|11639.11|11639.11|11640.32|11640.32|11640.32|11640.32|11639.11|11639.11|0
1635428720000|2021-10-28 13:45:20|11638.89|11638.89|11638.89|11638.89|11638.89|11638.89|11638.41|11638.41|0
1635428740000|2021-10-28 13:45:40|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|0
1635428750000|2021-10-28 13:45:50|11636.57|11636.57|11635.11|11635.11|11636.57|11636.57|11635.11|11635.11|0
1635428780000|2021-10-28 13:46:20|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|0
1635428790000|2021-10-28 13:46:30|11638.3|11638.3|11638.51|11638.51|11638.51|11638.51|11637.56|11637.56|0
1635428820000|2021-10-28 13:47:00|11637.88|11637.88|11639.47|11639.47|11639.47|11639.47|11637.88|11637.88|0
1635428840000|2021-10-28 13:47:20|11639|11639|11639|11639|11639|11639|11639|11639|0
1635428860000|2021-10-28 13:47:40|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|0
1635428880000|2021-10-28 13:48:00|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|0
1635428930000|2021-10-28 13:48:50|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|0
1635428960000|2021-10-28 13:49:20|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1635428980000|2021-10-28 13:49:40|11636.38|11636.38|11635.43|11635.43|11636.38|11636.38|11635.43|11635.43|0
1635429010000|2021-10-28 13:50:10|11634.71|11634.71|11632.8|11632.8|11634.71|11634.71|11632.8|11632.8|0
1635429020000|2021-10-28 13:50:20|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|0
1635429030000|2021-10-28 13:50:30|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1635429040000|2021-10-28 13:50:40|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|0
1635429050000|2021-10-28 13:50:50|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|0
1635429060000|2021-10-28 13:51:00|11629.37|11629.37|11630.1|11630.1|11630.1|11630.1|11629.37|11629.37|0
1635429070000|2021-10-28 13:51:10|11630.58|11630.58|11630.1|11630.1|11630.58|11630.58|11630.1|11630.1|0
1635429080000|2021-10-28 13:51:20|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1635429120000|2021-10-28 13:52:00|11627.39|11627.39|11626.43|11626.43|11627.39|11627.39|11626.43|11626.43|0
1635429130000|2021-10-28 13:52:10|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1635429150000|2021-10-28 13:52:30|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|0
1635429160000|2021-10-28 13:52:40|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|0
1635429200000|2021-10-28 13:53:20|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1635429220000|2021-10-28 13:53:40|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|0
1635429250000|2021-10-28 13:54:10|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1635429270000|2021-10-28 13:54:30|11625.7|11625.7|11626.81|11626.81|11626.81|11626.81|11625.7|11625.7|0
1635429310000|2021-10-28 13:55:10|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|0
1635429320000|2021-10-28 13:55:20|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1635429350000|2021-10-28 13:55:50|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|0
1635429360000|2021-10-28 13:56:00|11622.02|11622.02|11621.55|11621.55|11622.02|11622.02|11621.55|11621.55|0
1635429400000|2021-10-28 13:56:40|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|11620.44|0
1635429410000|2021-10-28 13:56:50|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1635429460000|2021-10-28 13:57:40|11620.91|11620.91|11622.51|11622.51|11622.51|11622.51|11620.91|11620.91|0
1635429500000|2021-10-28 13:58:20|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1635429560000|2021-10-28 13:59:20|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|0
1635429600000|2021-10-28 14:00:00|11623.24|11623.24|11622.52|11622.52|11623.24|11623.24|11622.52|11622.52|0
1635429610000|2021-10-28 14:00:10|11623.48|11623.48|11623|11623|11623.48|11623.48|11623|11623|0
1635429640000|2021-10-28 14:00:40|11624.6|11624.6|11626.67|11626.67|11626.67|11626.67|11624.6|11624.6|0
1635429650000|2021-10-28 14:00:50|11626.19|11626.19|11623|11623|11626.19|11626.19|11623|11623|0
1635429660000|2021-10-28 14:01:00|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|11623.73|0
1635429670000|2021-10-28 14:01:10|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|0
1635429680000|2021-10-28 14:01:20|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|0
1635429690000|2021-10-28 14:01:30|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|0
1635429700000|2021-10-28 14:01:40|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1635429720000|2021-10-28 14:02:00|11622.77|11622.77|11621.66|11621.66|11622.77|11622.77|11621.66|11621.66|0
1635429730000|2021-10-28 14:02:10|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1635429740000|2021-10-28 14:02:20|11618.71|11618.71|11619.19|11619.19|11619.19|11619.19|11618.71|11618.71|0
1635429780000|2021-10-28 14:03:00|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|11620.3|0
1635429790000|2021-10-28 14:03:10|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|0
1635429800000|2021-10-28 14:03:20|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|0
1635429830000|2021-10-28 14:03:50|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1635429860000|2021-10-28 14:04:20|11620.07|11620.07|11621.65|11621.65|11622.13|11622.13|11620.07|11620.07|0
1635429870000|2021-10-28 14:04:30|11624.84|11624.84|11625.32|11625.32|11625.32|11625.32|11624.84|11624.84|0
1635429910000|2021-10-28 14:05:10|11626.04|11626.04|11626.76|11626.76|11626.76|11626.76|11626.04|11626.04|0
1635429950000|2021-10-28 14:05:50|11626.28|11626.28|11628.52|11628.52|11628.52|11628.52|11626.28|11626.28|0
1635430010000|2021-10-28 14:06:50|11628.99|11628.99|11631.87|11631.87|11631.87|11631.87|11628.99|11628.99|0
1635430020000|2021-10-28 14:07:00|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|0
1635430030000|2021-10-28 14:07:10|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1635430050000|2021-10-28 14:07:30|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|0
1635430060000|2021-10-28 14:07:40|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|0
1635430070000|2021-10-28 14:07:50|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|11633.47|0
1635430090000|2021-10-28 14:08:10|11633.94|11633.94|11635.54|11635.54|11635.54|11635.54|11633.94|11633.94|0
1635430110000|2021-10-28 14:08:30|11634.59|11634.59|11634.11|11634.11|11634.59|11634.59|11634.11|11634.11|0
1635430170000|2021-10-28 14:09:30|11635.71|11635.71|11638.02|11638.02|11638.02|11638.02|11635.71|11635.71|0
1635430180000|2021-10-28 14:09:40|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|0
1635430200000|2021-10-28 14:10:00|11639.86|11639.86|11640.34|11640.34|11640.34|11640.34|11639.86|11639.86|0
1635430210000|2021-10-28 14:10:10|11640.82|11640.82|11641.29|11641.29|11641.29|11641.29|11640.82|11640.82|0
1635430230000|2021-10-28 14:10:30|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|0
1635430280000|2021-10-28 14:11:20|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|0
1635430290000|2021-10-28 14:11:30|11640.56|11640.56|11642.15|11642.15|11642.15|11642.15|11640.56|11640.56|0
1635430300000|2021-10-28 14:11:40|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|0
1635430310000|2021-10-28 14:11:50|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|0
1635430340000|2021-10-28 14:12:20|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|0
1635430350000|2021-10-28 14:12:30|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1635430380000|2021-10-28 14:13:00|11645.52|11645.52|11646|11646|11646.47|11646.47|11645.52|11645.52|0
1635430400000|2021-10-28 14:13:20|11643.92|11643.92|11643.45|11643.45|11643.92|11643.92|11643.45|11643.45|0
1635430410000|2021-10-28 14:13:30|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|0
1635430430000|2021-10-28 14:13:50|11645.04|11645.04|11645.52|11645.52|11645.52|11645.52|11645.04|11645.04|0
1635430450000|2021-10-28 14:14:10|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|0
1635430460000|2021-10-28 14:14:20|11647.59|11647.59|11652.7|11652.7|11652.7|11652.7|11647.59|11647.59|0
1635430500000|2021-10-28 14:15:00|11651.1|11651.1|11652.3|11652.3|11652.3|11652.3|11651.1|11651.1|0
1635430510000|2021-10-28 14:15:10|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|0
1635430540000|2021-10-28 14:15:40|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|0
1635430570000|2021-10-28 14:16:10|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|0
1635430580000|2021-10-28 14:16:20|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|0
1635430610000|2021-10-28 14:16:50|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|0
1635430620000|2021-10-28 14:17:00|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1635430640000|2021-10-28 14:17:20|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|0
1635430680000|2021-10-28 14:18:00|11655.21|11655.21|11656.17|11656.17|11656.8|11656.8|11655.21|11655.21|0
1635430690000|2021-10-28 14:18:10|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|0
1635430700000|2021-10-28 14:18:20|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|0
1635430800000|2021-10-28 14:20:00|11653.62|11653.62|11653.14|11653.14|11653.62|11653.62|11653.14|11653.14|0
1635430810000|2021-10-28 14:20:10|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|0
1635430820000|2021-10-28 14:20:20|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1635430850000|2021-10-28 14:20:50|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|0
1635430860000|2021-10-28 14:21:00|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|0
1635430910000|2021-10-28 14:21:50|11653.42|11653.42|11655.5|11655.5|11655.5|11655.5|11653.42|11653.42|0
1635430920000|2021-10-28 14:22:00|11656.22|11656.22|11656.69|11656.69|11656.69|11656.69|11656.22|11656.22|0
1635430930000|2021-10-28 14:22:10|11657.41|11657.41|11657.41|11657.41|11657.41|11657.41|11657.41|11657.41|0
1635430960000|2021-10-28 14:22:40|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1635430970000|2021-10-28 14:22:50|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|0
1635431030000|2021-10-28 14:23:50|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|0
1635431080000|2021-10-28 14:24:40|11658.3|11658.3|11658.3|11658.3|11658.3|11658.3|11658.3|11658.3|0
1635431110000|2021-10-28 14:25:10|11655.11|11655.11|11654.39|11654.39|11655.11|11655.11|11654.39|11654.39|0
1635431130000|2021-10-28 14:25:30|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|0
1635431150000|2021-10-28 14:25:50|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|0
1635431230000|2021-10-28 14:27:10|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|0
1635431240000|2021-10-28 14:27:20|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|0
1635431270000|2021-10-28 14:27:50|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|0
1635431290000|2021-10-28 14:28:10|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|0
1635431300000|2021-10-28 14:28:20|11650.97|11650.97|11646.58|11646.58|11650.97|11650.97|11646.58|11646.58|0
1635431310000|2021-10-28 14:28:30|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|0
1635431340000|2021-10-28 14:29:00|11644.25|11644.25|11643.52|11643.52|11644.25|11644.25|11643.52|11643.52|0
1635431360000|2021-10-28 14:29:20|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|0
1635431370000|2021-10-28 14:29:30|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|0
1635431390000|2021-10-28 14:29:50|11645.36|11645.36|11643.76|11643.76|11645.36|11645.36|11643.76|11643.76|0
1635431410000|2021-10-28 14:30:10|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|0
1635431440000|2021-10-28 14:30:40|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|0
1635431460000|2021-10-28 14:31:00|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|0
1635431470000|2021-10-28 14:31:10|11645.83|11645.83|11646.31|11646.31|11646.31|11646.31|11645.83|11645.83|0
1635431510000|2021-10-28 14:31:50|11645.36|11645.36|11644.24|11644.24|11645.36|11645.36|11644.24|11644.24|0
1635431520000|2021-10-28 14:32:00|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|0
1635431530000|2021-10-28 14:32:10|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|0
1635431570000|2021-10-28 14:32:50|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|0
1635431600000|2021-10-28 14:33:20|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|0
1635431610000|2021-10-28 14:33:30|11645.24|11645.24|11645.72|11645.72|11645.72|11645.72|11645.24|11645.24|0
1635431630000|2021-10-28 14:33:50|11647.15|11647.15|11647.87|11647.87|11647.87|11647.87|11647.15|11647.15|0
1635431710000|2021-10-28 14:35:10|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|0
1635431720000|2021-10-28 14:35:20|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|0
1635431730000|2021-10-28 14:35:30|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|0
1635431760000|2021-10-28 14:36:00|11648.75|11648.75|11647.54|11647.54|11648.75|11648.75|11647.54|11647.54|0
1635431800000|2021-10-28 14:36:40|11646.95|11646.95|11647.59|11647.59|11647.59|11647.59|11646.47|11646.47|0
1635431840000|2021-10-28 14:37:20|11650.78|11650.78|11654.45|11654.45|11654.45|11654.45|11650.78|11650.78|0
1635431850000|2021-10-28 14:37:30|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|0
1635431860000|2021-10-28 14:37:40|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1635431880000|2021-10-28 14:38:00|11655.41|11655.41|11657.79|11657.79|11657.79|11657.79|11655.41|11655.41|0
1635431910000|2021-10-28 14:38:30|11656.36|11656.36|11659.17|11659.17|11659.17|11659.17|11656.36|11656.36|0
1635431940000|2021-10-28 14:39:00|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|11658.69|0
1635431950000|2021-10-28 14:39:10|11657.1|11657.1|11657.1|11657.1|11657.1|11657.1|11657.1|11657.1|0
1635431970000|2021-10-28 14:39:30|11655.03|11655.03|11656.62|11656.62|11656.62|11656.62|11655.03|11655.03|0
1635431990000|2021-10-28 14:39:50|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|0
1635432000000|2021-10-28 14:40:00|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|0
1635432020000|2021-10-28 14:40:20|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|0
1635432030000|2021-10-28 14:40:30|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|0
1635432040000|2021-10-28 14:40:40|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|0
1635432060000|2021-10-28 14:41:00|11654.38|11654.38|11655.81|11655.81|11655.81|11655.81|11654.38|11654.38|0
1635432090000|2021-10-28 14:41:30|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|0
1635432110000|2021-10-28 14:41:50|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|0
1635432140000|2021-10-28 14:42:20|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|0
1635432160000|2021-10-28 14:42:40|11657.49|11657.49|11658.21|11658.21|11658.21|11658.21|11657.49|11657.49|0
1635432170000|2021-10-28 14:42:50|11658.95|11658.95|11663.73|11663.73|11663.73|11663.73|11658.95|11658.95|0
1635432180000|2021-10-28 14:43:00|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|0
1635432200000|2021-10-28 14:43:20|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|0
1635432210000|2021-10-28 14:43:30|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|0
1635432220000|2021-10-28 14:43:40|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|11667.15|0
1635432280000|2021-10-28 14:44:40|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|0
1635432300000|2021-10-28 14:45:00|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|0
1635432320000|2021-10-28 14:45:20|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|11664.84|0
1635432370000|2021-10-28 14:46:10|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|11665.56|0
1635432380000|2021-10-28 14:46:20|11664.13|11664.13|11662.7|11662.7|11664.13|11664.13|11662.7|11662.7|0
1635432460000|2021-10-28 14:47:40|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|0
1635432470000|2021-10-28 14:47:50|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|11664.77|0
1635432480000|2021-10-28 14:48:00|11663.17|11663.17|11661.58|11661.58|11663.17|11663.17|11661.58|11661.58|0
1635432490000|2021-10-28 14:48:10|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|0
1635432520000|2021-10-28 14:48:40|11659.25|11659.25|11660.2|11660.2|11660.2|11660.2|11659.25|11659.25|0
1635432600000|2021-10-28 14:50:00|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|0
1635432660000|2021-10-28 14:51:00|11658.29|11658.29|11657.81|11657.81|11658.29|11658.29|11657.81|11657.81|0
1635432670000|2021-10-28 14:51:10|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|0
1635432680000|2021-10-28 14:51:20|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|0
1635432690000|2021-10-28 14:51:30|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|0
1635432700000|2021-10-28 14:51:40|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|0
1635432710000|2021-10-28 14:51:50|11653.58|11653.58|11651.03|11651.03|11653.58|11653.58|11651.03|11651.03|0
1635432730000|2021-10-28 14:52:10|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|0
1635432740000|2021-10-28 14:52:20|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|0
1635432750000|2021-10-28 14:52:30|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|0
1635432810000|2021-10-28 14:53:30|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|0
1635432830000|2021-10-28 14:53:50|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|0
1635432840000|2021-10-28 14:54:00|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|0
1635432980000|2021-10-28 14:56:20|11650.48|11650.48|11648.88|11648.88|11650.48|11650.48|11648.88|11648.88|0
1635432990000|2021-10-28 14:56:30|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|0
1635433010000|2021-10-28 14:56:50|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|0
1635433030000|2021-10-28 14:57:10|11646.08|11646.08|11644.96|11644.96|11646.08|11646.08|11644.96|11644.96|0
1635433070000|2021-10-28 14:57:50|11646.55|11646.55|11648.15|11648.15|11648.15|11648.15|11646.55|11646.55|0
1635433080000|2021-10-28 14:58:00|11650.21|11650.21|11650.94|11650.94|11650.94|11650.94|11650.21|11650.21|0
1635433090000|2021-10-28 14:58:10|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|0
1635433130000|2021-10-28 14:58:50|11652.81|11652.81|11652.81|11652.81|11653.92|11653.92|11652.81|11652.81|0
1635433150000|2021-10-28 14:59:10|11652.17|11652.17|11651.54|11651.54|11652.17|11652.17|11651.54|11651.54|0
1635433160000|2021-10-28 14:59:20|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|0
1635433170000|2021-10-28 14:59:30|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|0
1635433180000|2021-10-28 14:59:40|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|0
1635433190000|2021-10-28 14:59:50|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|0
1635433280000|2021-10-28 15:01:20|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|0
1635433290000|2021-10-28 15:01:30|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|0
1635433310000|2021-10-28 15:01:50|11650.82|11650.82|11651.29|11651.29|11651.29|11651.29|11650.82|11650.82|0
1635433360000|2021-10-28 15:02:40|11650.56|11650.56|11650.56|11650.56|11650.56|11650.56|11650.56|11650.56|0
1635433400000|2021-10-28 15:03:20|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|0
1635433410000|2021-10-28 15:03:30|11651.76|11651.76|11653.35|11653.35|11654.95|11654.95|11651.76|11651.76|0
1635433440000|2021-10-28 15:04:00|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|0
1635433450000|2021-10-28 15:04:10|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|0
1635433470000|2021-10-28 15:04:30|11650.8|11650.8|11649.21|11649.21|11650.8|11650.8|11649.21|11649.21|0
1635433490000|2021-10-28 15:04:50|11648.47|11648.47|11649.19|11649.19|11649.19|11649.19|11648.47|11648.47|0
1635433530000|2021-10-28 15:05:30|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|0
1635433560000|2021-10-28 15:06:00|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|0
1635433590000|2021-10-28 15:06:30|11647.86|11647.86|11649.45|11649.45|11649.45|11649.45|11647.86|11647.86|0
1635433600000|2021-10-28 15:06:40|11649.93|11649.93|11650.65|11650.65|11653.84|11653.84|11648.33|11648.33|0
1635433620000|2021-10-28 15:07:00|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|11651.24|0
1635433690000|2021-10-28 15:08:10|11653.79|11653.79|11653.79|11653.79|11653.79|11653.79|11653.79|11653.79|0
1635433710000|2021-10-28 15:08:30|11655.39|11655.39|11654.27|11654.27|11655.86|11655.86|11654.27|11654.27|0
1635433720000|2021-10-28 15:08:40|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|11654.86|0
1635433730000|2021-10-28 15:08:50|11656.13|11656.13|11655.66|11655.66|11656.13|11656.13|11655.66|11655.66|0
1635433740000|2021-10-28 15:09:00|11654.06|11654.06|11654.66|11654.66|11654.66|11654.66|11654.06|11654.06|0
1635433780000|2021-10-28 15:09:40|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1635433800000|2021-10-28 15:10:00|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1635433840000|2021-10-28 15:10:40|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1635433900000|2021-10-28 15:11:40|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|0
1635433910000|2021-10-28 15:11:50|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|0
1635433980000|2021-10-28 15:13:00|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|0
1635433990000|2021-10-28 15:13:10|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|0
1635434000000|2021-10-28 15:13:20|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1635434030000|2021-10-28 15:13:50|11659.39|11659.39|11657.8|11657.8|11659.39|11659.39|11657.8|11657.8|0
1635434080000|2021-10-28 15:14:40|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|0
1635434100000|2021-10-28 15:15:00|11657.8|11657.8|11658.92|11658.92|11658.92|11658.92|11657.32|11657.32|0
1635434130000|2021-10-28 15:15:30|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|0
1635434200000|2021-10-28 15:16:40|11658.44|11658.44|11656.85|11656.85|11658.44|11658.44|11656.85|11656.85|0
1635434210000|2021-10-28 15:16:50|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|0
1635434230000|2021-10-28 15:17:10|11657.33|11657.33|11658.92|11658.92|11658.92|11658.92|11657.33|11657.33|0
1635434290000|2021-10-28 15:18:10|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|0
1635434300000|2021-10-28 15:18:20|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|11657.97|0
1635434320000|2021-10-28 15:18:40|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|0
1635434350000|2021-10-28 15:19:10|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|0
1635434410000|2021-10-28 15:20:10|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|0
1635434430000|2021-10-28 15:20:30|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|0
1635434450000|2021-10-28 15:20:50|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|0
1635434460000|2021-10-28 15:21:00|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|0
1635434480000|2021-10-28 15:21:20|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|0
1635434520000|2021-10-28 15:22:00|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|0
1635434530000|2021-10-28 15:22:10|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1635434540000|2021-10-28 15:22:20|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|0
1635434550000|2021-10-28 15:22:30|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|11653.75|0
1635434560000|2021-10-28 15:22:40|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|0
1635434570000|2021-10-28 15:22:50|11651.53|11651.53|11651.53|11651.53|11652.64|11652.64|11651.53|11651.53|0
1635434580000|2021-10-28 15:23:00|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|0
1635434600000|2021-10-28 15:23:20|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|0
1635434610000|2021-10-28 15:23:30|11651.93|11651.93|11650.33|11650.33|11651.93|11651.93|11650.33|11650.33|0
1635434660000|2021-10-28 15:24:20|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|0
1635434680000|2021-10-28 15:24:40|11650.97|11650.97|11650.5|11650.5|11650.97|11650.97|11650.5|11650.5|0
1635434710000|2021-10-28 15:25:10|11650.02|11650.02|11649.78|11649.78|11650.5|11650.5|11649.78|11649.78|0
1635434720000|2021-10-28 15:25:20|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|0
1635434730000|2021-10-28 15:25:30|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|0
1635434740000|2021-10-28 15:25:40|11647.46|11647.46|11646.73|11646.73|11647.46|11647.46|11646.73|11646.73|0
1635434750000|2021-10-28 15:25:50|11647.45|11647.45|11648.4|11648.4|11648.4|11648.4|11647.45|11647.45|0
1635434760000|2021-10-28 15:26:00|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|0
1635434810000|2021-10-28 15:26:50|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|0
1635434840000|2021-10-28 15:27:20|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|0
1635434860000|2021-10-28 15:27:40|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1635434870000|2021-10-28 15:27:50|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|0
1635434890000|2021-10-28 15:28:10|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|0
1635434900000|2021-10-28 15:28:20|11643.71|11643.71|11643.24|11643.24|11643.71|11643.71|11643.24|11643.24|0
1635434920000|2021-10-28 15:28:40|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1635434930000|2021-10-28 15:28:50|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|0
1635434960000|2021-10-28 15:29:20|11642.03|11642.03|11644.1|11644.1|11644.1|11644.1|11642.03|11642.03|0
1635434970000|2021-10-28 15:29:30|11643.37|11643.37|11643.85|11643.85|11644.49|11644.49|11643.37|11643.37|0
1635434980000|2021-10-28 15:29:40|11646.01|11646.01|11644.57|11644.57|11646.01|11646.01|11644.57|11644.57|0
1635434990000|2021-10-28 15:29:50|11646.27|11646.27|11650.73|11650.73|11650.73|11650.73|11645|11645|0
1635491710000|2021-10-29 07:15:10|11594.92|11594.92|11593.81|11593.81|11594.92|11594.92|11593.81|11593.81|0
1635491720000|2021-10-29 07:15:20|11597|11597|11598.73|11598.73|11598.73|11598.73|11597|11597|0
1635491740000|2021-10-29 07:15:40|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|0
1635491770000|2021-10-29 07:16:10|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|11598.73|0
1635491800000|2021-10-29 07:16:40|11598|11598|11597.26|11597.26|11598|11598|11597.26|11597.26|0
1635491830000|2021-10-29 07:17:10|11596.31|11596.31|11597.26|11597.26|11597.26|11597.26|11596.31|11596.31|0
1635491920000|2021-10-29 07:18:40|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|0
1635491950000|2021-10-29 07:19:10|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1635491960000|2021-10-29 07:19:20|11593.22|11593.22|11590.03|11590.03|11593.22|11593.22|11590.03|11590.03|0
1635491980000|2021-10-29 07:19:40|11588.43|11588.43|11590.03|11590.03|11590.03|11590.03|11588.43|11588.43|0
1635492000000|2021-10-29 07:20:00|11590.76|11590.76|11593.14|11593.14|11593.14|11593.14|11590.76|11590.76|0
1635492020000|2021-10-29 07:20:20|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|0
1635492030000|2021-10-29 07:20:30|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|0
1635492040000|2021-10-29 07:20:40|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1635492050000|2021-10-29 07:20:50|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|0
1635492080000|2021-10-29 07:21:20|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1635492090000|2021-10-29 07:21:30|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|0
1635492110000|2021-10-29 07:21:50|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1635492120000|2021-10-29 07:22:00|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|0
1635492140000|2021-10-29 07:22:20|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|0
1635492170000|2021-10-29 07:22:50|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1635492180000|2021-10-29 07:23:00|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|11601.39|0
1635492190000|2021-10-29 07:23:10|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|0
1635492200000|2021-10-29 07:23:20|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|0
1635492210000|2021-10-29 07:23:30|11607.34|11607.34|11612.13|11612.13|11612.13|11612.13|11607.34|11607.34|0
1635492240000|2021-10-29 07:24:00|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|11613.23|0
1635492250000|2021-10-29 07:24:10|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1635492290000|2021-10-29 07:24:50|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|0
1635492300000|2021-10-29 07:25:00|11621.65|11621.65|11624.85|11624.85|11624.85|11624.85|11621.65|11621.65|0
1635492330000|2021-10-29 07:25:30|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|11623.25|0
1635492360000|2021-10-29 07:26:00|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|0
1635492370000|2021-10-29 07:26:10|11626.31|11626.31|11627.05|11627.05|11627.05|11627.05|11626.31|11626.31|0
1635492380000|2021-10-29 07:26:20|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|0
1635492400000|2021-10-29 07:26:40|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|0
1635492460000|2021-10-29 07:27:40|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|0
1635492470000|2021-10-29 07:27:50|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|0
1635492480000|2021-10-29 07:28:00|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|0
1635492540000|2021-10-29 07:29:00|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|0
1635492560000|2021-10-29 07:29:20|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|0
1635492570000|2021-10-29 07:29:30|11628.56|11628.56|11630.8|11630.8|11630.8|11630.8|11628.56|11628.56|0
1635492580000|2021-10-29 07:29:40|11629.2|11629.2|11629.2|11629.2|11630.8|11630.8|11629.2|11629.2|0
1635492620000|2021-10-29 07:30:20|11632.39|11632.39|11631.53|11631.53|11632.39|11632.39|11631.53|11631.53|0
1635492640000|2021-10-29 07:30:40|11628.34|11628.34|11627.23|11627.23|11628.34|11628.34|11627.23|11627.23|0
1635492650000|2021-10-29 07:30:50|11625.63|11625.63|11624.04|11624.04|11625.63|11625.63|11624.04|11624.04|0
1635492780000|2021-10-29 07:33:00|11616.48|11616.48|11617.71|11617.71|11619.51|11619.51|11616.48|11616.48|0
1635492810000|2021-10-29 07:33:30|11615.69|11615.69|11615.98|11615.98|11615.98|11615.98|11615.69|11615.69|0
1635492850000|2021-10-29 07:34:10|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|0
1635492920000|2021-10-29 07:35:20|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1635492930000|2021-10-29 07:35:30|11614.42|11614.42|11613.69|11613.69|11614.42|11614.42|11613.69|11613.69|0
1635492940000|2021-10-29 07:35:40|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|0
1635492990000|2021-10-29 07:36:30|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|0
1635493000000|2021-10-29 07:36:40|11617.56|11617.56|11620.11|11620.11|11621.54|11621.54|11617.56|11617.56|0
1635493030000|2021-10-29 07:37:10|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|11621.71|0
1635493050000|2021-10-29 07:37:30|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|0
1635493110000|2021-10-29 07:38:30|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|0
1635493130000|2021-10-29 07:38:50|11621.58|11621.58|11623.17|11623.17|11623.17|11623.17|11621.58|11621.58|0
1635493140000|2021-10-29 07:39:00|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1635493160000|2021-10-29 07:39:20|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|0
1635493170000|2021-10-29 07:39:30|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|0
1635493200000|2021-10-29 07:40:00|11618.22|11618.22|11617.49|11617.49|11618.22|11618.22|11617.49|11617.49|0
1635493270000|2021-10-29 07:41:10|11615.27|11615.27|11614.17|11614.17|11615.27|11615.27|11614.17|11614.17|0
1635493280000|2021-10-29 07:41:20|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|0
1635493300000|2021-10-29 07:41:40|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|0
1635493340000|2021-10-29 07:42:20|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|0
1635493360000|2021-10-29 07:42:40|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1635493400000|2021-10-29 07:43:20|11601.88|11601.88|11603.47|11603.47|11603.47|11603.47|11601.88|11601.88|0
1635493440000|2021-10-29 07:44:00|11602.01|11602.01|11597.22|11597.22|11602.01|11602.01|11597.22|11597.22|0
1635493460000|2021-10-29 07:44:20|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|0
1635493480000|2021-10-29 07:44:40|11594.33|11594.33|11593.73|11593.73|11594.33|11594.33|11593.73|11593.73|0
1635493490000|2021-10-29 07:44:50|11593.16|11593.16|11593.73|11593.73|11593.73|11593.73|11593.16|11593.16|0
1635493500000|2021-10-29 07:45:00|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|0
1635493570000|2021-10-29 07:46:10|11590.08|11590.08|11592.62|11592.62|11592.62|11592.62|11590.08|11590.08|0
1635493580000|2021-10-29 07:46:20|11593.73|11593.73|11592.13|11592.13|11593.73|11593.73|11592.13|11592.13|0
1635493590000|2021-10-29 07:46:30|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|0
1635493660000|2021-10-29 07:47:40|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|0
1635493680000|2021-10-29 07:48:00|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|0
1635493700000|2021-10-29 07:48:20|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1635493720000|2021-10-29 07:48:40|11580.34|11580.34|11581.94|11581.94|11581.94|11581.94|11580.34|11580.34|0
1635493730000|2021-10-29 07:48:50|11582.67|11582.67|11580.77|11580.77|11582.67|11582.67|11580.77|11580.77|0
1635493740000|2021-10-29 07:49:00|11581.5|11581.5|11582.71|11582.71|11582.93|11582.93|11581.5|11581.5|0
1635493780000|2021-10-29 07:49:40|11581.98|11581.98|11577.19|11577.19|11581.98|11581.98|11577.19|11577.19|0
1635493820000|2021-10-29 07:50:20|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|0
1635493840000|2021-10-29 07:50:40|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1635493860000|2021-10-29 07:51:00|11573.22|11573.22|11573.69|11573.69|11573.69|11573.69|11573.22|11573.22|0
1635493870000|2021-10-29 07:51:10|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|0
1635493880000|2021-10-29 07:51:20|11570.53|11570.53|11569.42|11569.42|11570.53|11570.53|11569.42|11569.42|0
1635493910000|2021-10-29 07:51:50|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1635493920000|2021-10-29 07:52:00|11567.95|11567.95|11567.22|11567.22|11567.95|11567.95|11567.22|11567.22|0
1635493940000|2021-10-29 07:52:20|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|0
1635493960000|2021-10-29 07:52:40|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|0
1635493970000|2021-10-29 07:52:50|11569.67|11569.67|11570.41|11570.41|11570.41|11570.41|11569.67|11569.67|0
1635494030000|2021-10-29 07:53:50|11572|11572|11572|11572|11572|11572|11572|11572|0
1635494060000|2021-10-29 07:54:20|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|0
1635494080000|2021-10-29 07:54:40|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|0
1635494130000|2021-10-29 07:55:30|11570.03|11570.03|11571.46|11571.46|11571.46|11571.46|11570.03|11570.03|0
1635494140000|2021-10-29 07:55:40|11569.23|11569.23|11569.23|11569.23|11569.23|11569.23|11569.23|11569.23|0
1635494150000|2021-10-29 07:55:50|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|0
1635494180000|2021-10-29 07:56:20|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|11568.53|0
1635494210000|2021-10-29 07:56:50|11566.94|11566.94|11568.53|11568.53|11568.53|11568.53|11566.94|11566.94|0
1635494220000|2021-10-29 07:57:00|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|0
1635494250000|2021-10-29 07:57:30|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|0
1635494260000|2021-10-29 07:57:40|11566.78|11566.78|11565.76|11565.76|11566.78|11566.78|11565.76|11565.76|0
1635494270000|2021-10-29 07:57:50|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1635494280000|2021-10-29 07:58:00|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|0
1635494300000|2021-10-29 07:58:20|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|0
1635494360000|2021-10-29 07:59:20|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|0
1635494380000|2021-10-29 07:59:40|11564.18|11564.18|11565.29|11565.29|11565.29|11565.29|11564.18|11564.18|0
1635494460000|2021-10-29 08:01:00|11564.34|11564.34|11564.34|11564.34|11564.34|11564.34|11564.34|11564.34|0
1635494520000|2021-10-29 08:02:00|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1635494570000|2021-10-29 08:02:50|11560.66|11560.66|11560.66|11560.66|11560.66|11560.66|11560.66|11560.66|0
1635494640000|2021-10-29 08:04:00|11567.35|11567.35|11565.88|11565.88|11567.35|11567.35|11565.88|11565.88|0
1635494710000|2021-10-29 08:05:10|11564.29|11564.29|11563.33|11563.33|11564.29|11564.29|11563.33|11563.33|0
1635494750000|2021-10-29 08:05:50|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1635494760000|2021-10-29 08:06:00|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|11561.61|0
1635494770000|2021-10-29 08:06:10|11561.32|11561.32|11561.32|11561.32|11561.32|11561.32|11561.32|11561.32|0
1635494790000|2021-10-29 08:06:30|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1635494800000|2021-10-29 08:06:40|11561.32|11561.32|11560.22|11560.22|11561.32|11561.32|11560.22|11560.22|0
1635494830000|2021-10-29 08:07:10|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|0
1635494840000|2021-10-29 08:07:20|11560.22|11560.22|11558.31|11558.31|11560.22|11560.22|11558.31|11558.31|0
1635494850000|2021-10-29 08:07:30|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|0
1635494870000|2021-10-29 08:07:50|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1635494880000|2021-10-29 08:08:00|11557.36|11557.36|11554.78|11554.78|11557.36|11557.36|11554.78|11554.78|0
1635494910000|2021-10-29 08:08:30|11554.05|11554.05|11553.58|11553.58|11554.05|11554.05|11553.58|11553.58|0
1635494940000|2021-10-29 08:09:00|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|0
1635494950000|2021-10-29 08:09:10|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|0
1635494960000|2021-10-29 08:09:20|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|0
1635495040000|2021-10-29 08:10:40|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|0
1635495050000|2021-10-29 08:10:50|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|0
1635495060000|2021-10-29 08:11:00|11562.2|11562.2|11561.09|11561.09|11562.2|11562.2|11561.09|11561.09|0
1635495070000|2021-10-29 08:11:10|11559.97|11559.97|11558.86|11558.86|11559.97|11559.97|11558.86|11558.86|0
1635495100000|2021-10-29 08:11:40|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|0
1635495110000|2021-10-29 08:11:50|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|0
1635495120000|2021-10-29 08:12:00|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|0
1635495170000|2021-10-29 08:12:50|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1635495200000|2021-10-29 08:13:20|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1635495230000|2021-10-29 08:13:50|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|0
1635495260000|2021-10-29 08:14:20|11556.67|11556.67|11557.79|11557.79|11557.79|11557.79|11556.19|11556.19|0
1635495290000|2021-10-29 08:14:50|11559.38|11559.38|11560.49|11560.49|11560.49|11560.49|11559.38|11559.38|0
1635495360000|2021-10-29 08:16:00|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|0
1635495370000|2021-10-29 08:16:10|11556.19|11556.19|11553.49|11553.49|11556.19|11556.19|11553.49|11553.49|0
1635495390000|2021-10-29 08:16:30|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|0
1635495520000|2021-10-29 08:18:40|11551.43|11551.43|11554.62|11554.62|11554.62|11554.62|11551.43|11551.43|0
1635495560000|2021-10-29 08:19:20|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|0
1635495670000|2021-10-29 08:21:10|11555.41|11555.41|11553.85|11553.85|11555.45|11555.45|11553.85|11553.85|0
1635495680000|2021-10-29 08:21:20|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|0
1635495690000|2021-10-29 08:21:30|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|0
1635495710000|2021-10-29 08:21:50|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1635495720000|2021-10-29 08:22:00|11550.57|11550.57|11551.84|11551.84|11551.84|11551.84|11550.57|11550.57|0
1635495730000|2021-10-29 08:22:10|11549.61|11549.61|11537.41|11537.41|11549.61|11549.61|11537.41|11537.41|0
1635495740000|2021-10-29 08:22:20|11539.01|11539.01|11539.01|11539.01|11539.01|11539.01|11539.01|11539.01|0
1635495750000|2021-10-29 08:22:30|11537.9|11537.9|11536.79|11536.79|11537.9|11537.9|11536.79|11536.79|0
1635495760000|2021-10-29 08:22:40|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|0
1635495790000|2021-10-29 08:23:10|11537.1|11537.1|11538.89|11538.89|11538.89|11538.89|11537.1|11537.1|0
1635495820000|2021-10-29 08:23:40|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|0
1635495830000|2021-10-29 08:23:50|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|0
1635495840000|2021-10-29 08:24:00|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|0
1635495850000|2021-10-29 08:24:10|11536.34|11536.34|11536.34|11536.34|11536.34|11536.34|11536.34|11536.34|0
1635495860000|2021-10-29 08:24:20|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|0
1635495900000|2021-10-29 08:25:00|11535.85|11535.85|11536.8|11536.8|11536.8|11536.8|11535.85|11535.85|0
1635495930000|2021-10-29 08:25:30|11535.7|11535.7|11535.7|11535.7|11535.7|11535.7|11535.7|11535.7|0
1635495940000|2021-10-29 08:25:40|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1635495990000|2021-10-29 08:26:30|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|0
1635496000000|2021-10-29 08:26:40|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|0
1635496020000|2021-10-29 08:27:00|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|0
1635496070000|2021-10-29 08:27:50|11530.79|11530.79|11529.19|11529.19|11530.79|11530.79|11529.19|11529.19|0
1635496080000|2021-10-29 08:28:00|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11526.64|11526.64|0
1635496110000|2021-10-29 08:28:30|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|11528.87|0
1635496130000|2021-10-29 08:28:50|11528.29|11528.29|11526.87|11526.87|11528.29|11528.29|11526.87|11526.87|0
1635496150000|2021-10-29 08:29:10|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|0
1635496160000|2021-10-29 08:29:20|11524.94|11524.94|11523.51|11523.51|11524.94|11524.94|11523.51|11523.51|0
1635496250000|2021-10-29 08:30:50|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|0
1635496280000|2021-10-29 08:31:20|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|0
1635496300000|2021-10-29 08:31:40|11517.45|11517.45|11516.81|11516.81|11518.08|11518.08|11516.81|11516.81|0
1635496310000|2021-10-29 08:31:50|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|0
1635496320000|2021-10-29 08:32:00|11520.31|11520.31|11521.42|11521.42|11521.42|11521.42|11520.31|11520.31|0
1635496330000|2021-10-29 08:32:10|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|0
1635496380000|2021-10-29 08:33:00|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|0
1635496390000|2021-10-29 08:33:10|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|0
1635496400000|2021-10-29 08:33:20|11525.08|11525.08|11523.97|11523.97|11525.08|11525.08|11523.97|11523.97|0
1635496430000|2021-10-29 08:33:50|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1635496460000|2021-10-29 08:34:20|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1635496470000|2021-10-29 08:34:30|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1635496510000|2021-10-29 08:35:10|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|0
1635496550000|2021-10-29 08:35:50|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|0
1635496600000|2021-10-29 08:36:40|11517.19|11517.19|11517.83|11517.83|11517.83|11517.83|11517.19|11517.19|0
1635496610000|2021-10-29 08:36:50|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|0
1635496620000|2021-10-29 08:37:00|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|0
1635496630000|2021-10-29 08:37:10|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|0
1635496640000|2021-10-29 08:37:20|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|0
1635496660000|2021-10-29 08:37:40|11512.7|11512.7|11511.1|11511.1|11512.7|11512.7|11511.1|11511.1|0
1635496670000|2021-10-29 08:37:50|11509.91|11509.91|11509.91|11509.91|11509.91|11509.91|11509.91|11509.91|0
1635496680000|2021-10-29 08:38:00|11508|11508|11508|11508|11508|11508|11508|11508|0
1635496700000|2021-10-29 08:38:20|11506.41|11506.41|11507.04|11507.04|11507.04|11507.04|11506.41|11506.41|0
1635496730000|2021-10-29 08:38:50|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|0
1635496740000|2021-10-29 08:39:00|11509.1|11509.1|11509.84|11509.84|11509.84|11509.84|11509.1|11509.1|0
1635496770000|2021-10-29 08:39:30|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|0
1635496790000|2021-10-29 08:39:50|11510.05|11510.05|11512.43|11512.43|11512.43|11512.43|11510.05|11510.05|0
1635496800000|2021-10-29 08:40:00|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|0
1635496840000|2021-10-29 08:40:40|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|0
1635496860000|2021-10-29 08:41:00|11514.61|11514.61|11515.73|11515.73|11515.73|11515.73|11514.61|11514.61|0
1635496870000|2021-10-29 08:41:10|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|0
1635496910000|2021-10-29 08:41:50|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|11516.85|0
1635496920000|2021-10-29 08:42:00|11516.11|11516.11|11516.85|11516.85|11516.85|11516.85|11516.11|11516.11|0
1635496930000|2021-10-29 08:42:10|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|11515.42|0
1635496940000|2021-10-29 08:42:20|11512.23|11512.23|11513.34|11513.34|11513.34|11513.34|11512.23|11512.23|0
1635496960000|2021-10-29 08:42:40|11514.45|11514.45|11513.34|11513.34|11514.45|11514.45|11513.34|11513.34|0
1635497010000|2021-10-29 08:43:30|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|0
1635497040000|2021-10-29 08:44:00|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|0
1635497050000|2021-10-29 08:44:10|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|0
1635497060000|2021-10-29 08:44:20|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|0
1635497080000|2021-10-29 08:44:40|11513.27|11513.27|11512.79|11512.79|11513.27|11513.27|11511.2|11511.2|0
1635497100000|2021-10-29 08:45:00|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|0
1635497120000|2021-10-29 08:45:20|11514.2|11514.2|11512.6|11512.6|11514.2|11514.2|11512.6|11512.6|0
1635497150000|2021-10-29 08:45:50|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|11511.01|0
1635497160000|2021-10-29 08:46:00|11509.41|11509.41|11508.94|11508.94|11509.41|11509.41|11508.94|11508.94|0
1635497170000|2021-10-29 08:46:10|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|0
1635497200000|2021-10-29 08:46:40|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|0
1635497210000|2021-10-29 08:46:50|11506.24|11506.24|11506.24|11506.24|11506.24|11506.24|11506.24|11506.24|0
1635497220000|2021-10-29 08:47:00|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|0
1635497230000|2021-10-29 08:47:10|11505.38|11505.38|11505.38|11505.38|11505.38|11505.38|11505.38|11505.38|0
1635497240000|2021-10-29 08:47:20|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|0
1635497250000|2021-10-29 08:47:30|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|0
1635497280000|2021-10-29 08:48:00|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|0
1635497340000|2021-10-29 08:49:00|11496.41|11496.41|11494.2|11494.2|11496.41|11496.41|11494.2|11494.2|0
1635497350000|2021-10-29 08:49:10|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|0
1635497360000|2021-10-29 08:49:20|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|0
1635497390000|2021-10-29 08:49:50|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|11486.86|0
1635497440000|2021-10-29 08:50:40|11490.53|11490.53|11492.12|11492.12|11492.12|11492.12|11490.53|11490.53|0
1635497460000|2021-10-29 08:51:00|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|0
1635497520000|2021-10-29 08:52:00|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1635497530000|2021-10-29 08:52:10|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|0
1635497540000|2021-10-29 08:52:20|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|0
1635497550000|2021-10-29 08:52:30|11486.65|11486.65|11485.92|11485.92|11486.65|11486.65|11485.92|11485.92|0
1635497560000|2021-10-29 08:52:40|11487.51|11487.51|11486.88|11486.88|11487.51|11487.51|11486.88|11486.88|0
1635497600000|2021-10-29 08:53:20|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|0
1635497650000|2021-10-29 08:54:10|11484.69|11484.69|11484.69|11484.69|11484.69|11484.69|11484.69|11484.69|0
1635497660000|2021-10-29 08:54:20|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|0
1635497680000|2021-10-29 08:54:40|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|0
1635497700000|2021-10-29 08:55:00|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|0
1635497710000|2021-10-29 08:55:10|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|0
1635497720000|2021-10-29 08:55:20|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|0
1635497760000|2021-10-29 08:56:00|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|0
1635497780000|2021-10-29 08:56:20|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|0
1635497790000|2021-10-29 08:56:30|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|0
1635497800000|2021-10-29 08:56:40|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|0
1635497810000|2021-10-29 08:56:50|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1635497820000|2021-10-29 08:57:00|11488.01|11488.01|11489.45|11489.45|11489.45|11489.45|11488.01|11488.01|0
1635497860000|2021-10-29 08:57:40|11487.85|11487.85|11488.33|11488.33|11488.33|11488.33|11487.85|11487.85|0
1635497880000|2021-10-29 08:58:00|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|0
1635497930000|2021-10-29 08:58:50|11492.63|11492.63|11493.74|11493.74|11493.74|11493.74|11492.63|11492.63|0
1635497940000|2021-10-29 08:59:00|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|0
1635497990000|2021-10-29 08:59:50|11494.95|11494.95|11494.95|11494.95|11494.95|11494.95|11494.95|11494.95|0
1635498000000|2021-10-29 09:00:00|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|0
1635498040000|2021-10-29 09:00:40|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|0
1635498060000|2021-10-29 09:01:00|11493.86|11493.86|11494.72|11494.72|11494.72|11494.72|11493.13|11493.13|0
1635498150000|2021-10-29 09:02:30|11494.25|11494.25|11493.14|11493.14|11494.25|11494.25|11493.14|11493.14|0
1635498220000|2021-10-29 09:03:40|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|0
1635498230000|2021-10-29 09:03:50|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|0
1635498240000|2021-10-29 09:04:00|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|0
1635498280000|2021-10-29 09:04:40|11493.75|11493.75|11492.64|11492.64|11493.75|11493.75|11492.64|11492.64|0
1635498360000|2021-10-29 09:06:00|11493.37|11493.37|11494.97|11494.97|11494.97|11494.97|11493.37|11493.37|0
1635498370000|2021-10-29 09:06:10|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|0
1635498400000|2021-10-29 09:06:40|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|0
1635498480000|2021-10-29 09:08:00|11498.9|11498.9|11500.97|11500.97|11500.97|11500.97|11498.9|11498.9|0
1635498500000|2021-10-29 09:08:20|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1635498550000|2021-10-29 09:09:10|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|0
1635498610000|2021-10-29 09:10:10|11499.41|11499.41|11498.93|11498.93|11499.41|11499.41|11498.93|11498.93|0
1635498630000|2021-10-29 09:10:30|11497.82|11497.82|11498.56|11498.56|11498.56|11498.56|11497.82|11497.82|0
1635498650000|2021-10-29 09:10:50|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|0
1635498680000|2021-10-29 09:11:20|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|0
1635498710000|2021-10-29 09:11:50|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|0
1635498750000|2021-10-29 09:12:30|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|0
1635498760000|2021-10-29 09:12:40|11497.75|11497.75|11494.56|11494.56|11497.75|11497.75|11494.56|11494.56|0
1635498830000|2021-10-29 09:13:50|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1635498840000|2021-10-29 09:14:00|11495.77|11495.77|11498.96|11498.96|11498.96|11498.96|11495.77|11495.77|0
1635498850000|2021-10-29 09:14:10|11498.36|11498.36|11496.77|11496.77|11498.36|11498.36|11496.77|11496.77|0
1635498860000|2021-10-29 09:14:20|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|0
1635498870000|2021-10-29 09:14:30|11496.77|11496.77|11496.77|11496.77|11496.77|11496.77|11496.77|11496.77|0
1635498880000|2021-10-29 09:14:40|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|0
1635498910000|2021-10-29 09:15:10|11496.94|11496.94|11495.34|11495.34|11496.94|11496.94|11495.34|11495.34|0
1635498920000|2021-10-29 09:15:20|11494.61|11494.61|11493.66|11493.66|11494.61|11494.61|11493.66|11493.66|0
1635498950000|2021-10-29 09:15:50|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|11492.55|0
1635498970000|2021-10-29 09:16:10|11493.66|11493.66|11492.55|11492.55|11493.66|11493.66|11492.55|11492.55|0
1635499010000|2021-10-29 09:16:50|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|0
1635499020000|2021-10-29 09:17:00|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1635499030000|2021-10-29 09:17:10|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|0
1635499040000|2021-10-29 09:17:20|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|0
1635499050000|2021-10-29 09:17:30|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|0
1635499060000|2021-10-29 09:17:40|11502.21|11502.21|11504.75|11504.75|11504.75|11504.75|11502.21|11502.21|0
1635499110000|2021-10-29 09:18:30|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|0
1635499130000|2021-10-29 09:18:50|11504.02|11504.02|11503.15|11503.15|11504.02|11504.02|11503.15|11503.15|0
1635499190000|2021-10-29 09:19:50|11503.89|11503.89|11504.62|11504.62|11504.62|11504.62|11503.89|11503.89|0
1635499210000|2021-10-29 09:20:10|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|0
1635499240000|2021-10-29 09:20:40|11507.79|11507.79|11504.12|11504.12|11507.79|11507.79|11504.12|11504.12|0
1635499250000|2021-10-29 09:20:50|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|0
1635499290000|2021-10-29 09:21:30|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|0
1635499310000|2021-10-29 09:21:50|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|0
1635499350000|2021-10-29 09:22:30|11513.04|11513.04|11513.77|11513.77|11513.77|11513.77|11513.04|11513.04|0
1635499370000|2021-10-29 09:22:50|11514.72|11514.72|11515.2|11515.2|11515.2|11515.2|11514.72|11514.72|0
1635499380000|2021-10-29 09:23:00|11514.56|11514.56|11520.14|11520.14|11520.14|11520.14|11514.56|11514.56|0
1635499400000|2021-10-29 09:23:20|11519.51|11519.51|11521.35|11521.35|11521.35|11521.35|11519.51|11519.51|0
1635499430000|2021-10-29 09:23:50|11520.24|11520.24|11515.94|11515.94|11520.24|11520.24|11515.94|11515.94|0
1635499470000|2021-10-29 09:24:30|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1635499600000|2021-10-29 09:26:40|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|0
1635499640000|2021-10-29 09:27:20|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1635499670000|2021-10-29 09:27:50|11520|11520|11520|11520|11520|11520|11520|11520|0
1635499730000|2021-10-29 09:28:50|11520.6|11520.6|11521.32|11521.32|11521.32|11521.32|11520.6|11520.6|0
1635499760000|2021-10-29 09:29:20|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|0
1635499770000|2021-10-29 09:29:30|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1635499800000|2021-10-29 09:30:00|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|0
1635499840000|2021-10-29 09:30:40|11525.87|11525.87|11525.87|11525.87|11525.87|11525.87|11525.87|11525.87|0
1635499870000|2021-10-29 09:31:10|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|11525.4|0
1635499920000|2021-10-29 09:32:00|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|0
1635499960000|2021-10-29 09:32:40|11529.7|11529.7|11528.1|11528.1|11529.7|11529.7|11528.1|11528.1|0
1635500010000|2021-10-29 09:33:30|11526.99|11526.99|11528.1|11528.1|11528.1|11528.1|11526.99|11526.99|0
1635500020000|2021-10-29 09:33:40|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1635500030000|2021-10-29 09:33:50|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|0
1635500060000|2021-10-29 09:34:20|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|0
1635500090000|2021-10-29 09:34:50|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|0
1635500100000|2021-10-29 09:35:00|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|0
1635500130000|2021-10-29 09:35:30|11530.73|11530.73|11534.64|11534.64|11534.64|11534.64|11530.73|11530.73|0
1635500140000|2021-10-29 09:35:40|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1635500160000|2021-10-29 09:36:00|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1635500300000|2021-10-29 09:38:20|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|0
1635500310000|2021-10-29 09:38:30|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|0
1635500340000|2021-10-29 09:39:00|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|0
1635500360000|2021-10-29 09:39:20|11531.76|11531.76|11531.29|11531.29|11531.76|11531.76|11531.29|11531.29|0
1635500370000|2021-10-29 09:39:30|11529.85|11529.85|11529.85|11529.85|11529.85|11529.85|11529.85|11529.85|0
1635500430000|2021-10-29 09:40:30|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|0
1635500490000|2021-10-29 09:41:30|11530.09|11530.09|11529.62|11529.62|11530.09|11530.09|11529.62|11529.62|0
1635500510000|2021-10-29 09:41:50|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|0
1635500530000|2021-10-29 09:42:10|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|0
1635500540000|2021-10-29 09:42:20|11527.54|11527.54|11527.3|11527.3|11527.54|11527.54|11526.82|11526.82|0
1635500550000|2021-10-29 09:42:30|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|0
1635500560000|2021-10-29 09:42:40|11528.16|11528.16|11528.9|11528.9|11528.9|11528.9|11528.16|11528.16|0
1635500620000|2021-10-29 09:43:40|11528.18|11528.18|11527.46|11527.46|11528.18|11528.18|11527.46|11527.46|0
1635500690000|2021-10-29 09:44:50|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1635500700000|2021-10-29 09:45:00|11526.25|11526.25|11525.77|11525.77|11526.25|11526.25|11525.77|11525.77|0
1635500780000|2021-10-29 09:46:20|11524.3|11524.3|11523.57|11523.57|11524.3|11524.3|11523.57|11523.57|0
1635500820000|2021-10-29 09:47:00|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1635500940000|2021-10-29 09:49:00|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|11526.12|0
1635500950000|2021-10-29 09:49:10|11525.64|11525.64|11524.04|11524.04|11525.64|11525.64|11524.04|11524.04|0
1635501010000|2021-10-29 09:50:10|11524.78|11524.78|11524.06|11524.06|11524.78|11524.78|11524.06|11524.06|0
1635501020000|2021-10-29 09:50:20|11526.12|11526.12|11529.31|11529.31|11529.31|11529.31|11526.12|11526.12|0
1635501070000|2021-10-29 09:51:10|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|0
1635501120000|2021-10-29 09:52:00|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|0
1635501160000|2021-10-29 09:52:40|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|0
1635501270000|2021-10-29 09:54:30|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|0
1635501320000|2021-10-29 09:55:20|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|0
1635501350000|2021-10-29 09:55:50|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1635501370000|2021-10-29 09:56:10|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|0
1635501380000|2021-10-29 09:56:20|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1635501430000|2021-10-29 09:57:10|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|0
1635501440000|2021-10-29 09:57:20|11532.69|11532.69|11535.48|11535.48|11535.48|11535.48|11532.69|11532.69|0
1635501460000|2021-10-29 09:57:40|11534.37|11534.37|11533.27|11533.27|11534.37|11534.37|11533.27|11533.27|0
1635501510000|2021-10-29 09:58:30|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|0
1635501530000|2021-10-29 09:58:50|11531.68|11531.68|11529.35|11529.35|11531.68|11531.68|11529.35|11529.35|0
1635501580000|2021-10-29 09:59:40|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|0
1635501650000|2021-10-29 10:00:50|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|0
1635501790000|2021-10-29 10:03:10|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|0
1635501810000|2021-10-29 10:03:30|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1635501850000|2021-10-29 10:04:10|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|0
1635501890000|2021-10-29 10:04:50|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|0
1635501900000|2021-10-29 10:05:00|11530.67|11530.67|11533.22|11533.22|11533.22|11533.22|11530.67|11530.67|0
1635501920000|2021-10-29 10:05:20|11532.48|11532.48|11532.73|11532.73|11533.2|11533.2|11532.48|11532.48|0
1635501950000|2021-10-29 10:05:50|11532.01|11532.01|11531.53|11531.53|11532.01|11532.01|11531.53|11531.53|0
1635501960000|2021-10-29 10:06:00|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|0
1635501980000|2021-10-29 10:06:20|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|0
1635502000000|2021-10-29 10:06:40|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|0
1635502030000|2021-10-29 10:07:10|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|0
1635502140000|2021-10-29 10:09:00|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1635502160000|2021-10-29 10:09:20|11531.53|11531.53|11532.27|11532.27|11532.27|11532.27|11531.53|11531.53|0
1635502340000|2021-10-29 10:12:20|11531.53|11531.53|11528.34|11528.34|11531.53|11531.53|11528.34|11528.34|0
1635502400000|2021-10-29 10:13:20|11527.61|11527.61|11527.61|11527.61|11527.61|11527.61|11527.61|11527.61|0
1635502410000|2021-10-29 10:13:30|11526.18|11526.18|11520.04|11520.04|11526.18|11526.18|11520.04|11520.04|0
1635502420000|2021-10-29 10:13:40|11519.09|11519.09|11517.25|11517.25|11519.09|11519.09|11517.25|11517.25|0
1635502430000|2021-10-29 10:13:50|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|0
1635502460000|2021-10-29 10:14:20|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|0
1635502470000|2021-10-29 10:14:30|11509.92|11509.92|11509.92|11509.92|11509.92|11509.92|11509.92|11509.92|0
1635502530000|2021-10-29 10:15:30|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|0
1635502560000|2021-10-29 10:16:00|11511.99|11511.99|11512.46|11512.46|11512.46|11512.46|11511.99|11511.99|0
1635502620000|2021-10-29 10:17:00|11514.06|11514.06|11513.58|11513.58|11514.06|11514.06|11513.58|11513.58|0
1635502660000|2021-10-29 10:17:40|11512.85|11512.85|11512.85|11512.85|11512.85|11512.85|11512.85|11512.85|0
1635502670000|2021-10-29 10:17:50|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|0
1635502680000|2021-10-29 10:18:00|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|0
1635502690000|2021-10-29 10:18:10|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|0
1635502700000|2021-10-29 10:18:20|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|0
1635502740000|2021-10-29 10:19:00|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|0
1635502750000|2021-10-29 10:19:10|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|0
1635502820000|2021-10-29 10:20:20|11510.07|11510.07|11509.34|11509.34|11510.07|11510.07|11509.34|11509.34|0
1635502870000|2021-10-29 10:21:10|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|0
1635502890000|2021-10-29 10:21:30|11508.34|11508.34|11506.12|11506.12|11508.34|11508.34|11506.12|11506.12|0
1635502930000|2021-10-29 10:22:10|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|0
1635502940000|2021-10-29 10:22:20|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1635502970000|2021-10-29 10:22:50|11503.48|11503.48|11503.48|11503.48|11503.48|11503.48|11503.48|11503.48|0
1635503040000|2021-10-29 10:24:00|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|0
1635503050000|2021-10-29 10:24:10|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|0
1635503160000|2021-10-29 10:26:00|11505.93|11505.93|11506.51|11506.51|11506.51|11506.51|11505.93|11505.93|0
1635503170000|2021-10-29 10:26:10|11508.11|11508.11|11512.89|11512.89|11512.89|11512.89|11508.11|11508.11|0
1635503180000|2021-10-29 10:26:20|11513.84|11513.84|11515.44|11515.44|11515.44|11515.44|11513.84|11513.84|0
1635503190000|2021-10-29 10:26:30|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1635503200000|2021-10-29 10:26:40|11518.46|11518.46|11519.2|11519.2|11519.2|11519.2|11518.46|11518.46|0
1635503220000|2021-10-29 10:27:00|11518.72|11518.72|11519.67|11519.67|11519.67|11519.67|11518.72|11518.72|0
1635503260000|2021-10-29 10:27:40|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|0
1635503290000|2021-10-29 10:28:10|11519.18|11519.18|11519.18|11519.18|11519.18|11519.18|11519.18|11519.18|0
1635503370000|2021-10-29 10:29:30|11520.29|11520.29|11521.03|11521.03|11521.03|11521.03|11520.29|11520.29|0
1635503380000|2021-10-29 10:29:40|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|0
1635503400000|2021-10-29 10:30:00|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|0
1635503450000|2021-10-29 10:30:50|11520.88|11520.88|11520.88|11520.88|11520.88|11520.88|11520.88|11520.88|0
1635503470000|2021-10-29 10:31:10|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|0
1635503510000|2021-10-29 10:31:50|11523.43|11523.43|11525.33|11525.33|11525.33|11525.33|11522.95|11522.95|0
1635503550000|2021-10-29 10:32:30|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|0
1635503620000|2021-10-29 10:33:40|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|0
1635503650000|2021-10-29 10:34:10|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|0
1635503660000|2021-10-29 10:34:20|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|11524.63|0
1635503680000|2021-10-29 10:34:40|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|0
1635503690000|2021-10-29 10:34:50|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|0
1635503710000|2021-10-29 10:35:10|11529.34|11529.34|11528.86|11528.86|11529.34|11529.34|11528.86|11528.86|0
1635503730000|2021-10-29 10:35:30|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|0
1635503750000|2021-10-29 10:35:50|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|0
1635503830000|2021-10-29 10:37:10|11531.08|11531.08|11532.67|11532.67|11532.67|11532.67|11531.08|11531.08|0
1635503840000|2021-10-29 10:37:20|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|0
1635503850000|2021-10-29 10:37:30|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|0
1635503870000|2021-10-29 10:37:50|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|0
1635503920000|2021-10-29 10:38:40|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|0
1635503960000|2021-10-29 10:39:20|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|0
1635504190000|2021-10-29 10:43:10|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|11534.42|0
1635504200000|2021-10-29 10:43:20|11533.69|11533.69|11537.68|11537.68|11537.68|11537.68|11533.69|11533.69|0
1635504250000|2021-10-29 10:44:10|11537.2|11537.2|11536.72|11536.72|11537.2|11537.2|11536.72|11536.72|0
1635504270000|2021-10-29 10:44:30|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|0
1635504290000|2021-10-29 10:44:50|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|0
1635504300000|2021-10-29 10:45:00|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|0
1635504380000|2021-10-29 10:46:20|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|0
1635504420000|2021-10-29 10:47:00|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|0
1635504440000|2021-10-29 10:47:20|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1635504450000|2021-10-29 10:47:30|11551.51|11551.51|11554.22|11554.22|11554.22|11554.22|11551.51|11551.51|0
1635504460000|2021-10-29 10:47:40|11555.34|11555.34|11557.58|11557.58|11557.58|11557.58|11555.34|11555.34|0
1635504480000|2021-10-29 10:48:00|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|0
1635504510000|2021-10-29 10:48:30|11563.1|11563.1|11565.8|11565.8|11565.8|11565.8|11563.1|11563.1|0
1635504540000|2021-10-29 10:49:00|11562.61|11562.61|11564.2|11564.2|11564.2|11564.2|11562.61|11562.61|0
1635504560000|2021-10-29 10:49:20|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|0
1635504570000|2021-10-29 10:49:30|11566.21|11566.21|11565.58|11565.58|11566.21|11566.21|11565.58|11565.58|0
1635504580000|2021-10-29 10:49:40|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|0
1635504620000|2021-10-29 10:50:20|11566.06|11566.06|11567.17|11567.17|11567.17|11567.17|11566.06|11566.06|0
1635504680000|2021-10-29 10:51:20|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|0
1635504760000|2021-10-29 10:52:40|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|0
1635504800000|2021-10-29 10:53:20|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|11565.58|0
1635504820000|2021-10-29 10:53:40|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|0
1635504830000|2021-10-29 10:53:50|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|0
1635504850000|2021-10-29 10:54:10|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1635504880000|2021-10-29 10:54:40|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|0
1635504910000|2021-10-29 10:55:10|11568|11568|11568|11568|11568|11568|11568|11568|0
1635504940000|2021-10-29 10:55:40|11566.88|11566.88|11565.76|11565.76|11566.88|11566.88|11565.76|11565.76|0
1635504960000|2021-10-29 10:56:00|11565.28|11565.28|11564.55|11564.55|11565.28|11565.28|11564.55|11564.55|0
1635505120000|2021-10-29 10:58:40|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|0
1635505150000|2021-10-29 10:59:10|11560.64|11560.64|11560.64|11560.64|11560.64|11560.64|11560.64|11560.64|0
1635505160000|2021-10-29 10:59:20|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|0
1635505170000|2021-10-29 10:59:30|11562.09|11562.09|11562.09|11562.09|11562.09|11562.09|11562.09|11562.09|0
1635505180000|2021-10-29 10:59:40|11560.99|11560.99|11562.58|11562.58|11562.58|11562.58|11560.99|11560.99|0
1635505200000|2021-10-29 11:00:00|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|0
1635505240000|2021-10-29 11:00:40|11558.66|11558.66|11560.25|11560.25|11560.25|11560.25|11558.66|11558.66|0
1635505260000|2021-10-29 11:01:00|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|11561.36|0
1635505290000|2021-10-29 11:01:30|11560.63|11560.63|11558.31|11558.31|11560.63|11560.63|11558.31|11558.31|0
1635505340000|2021-10-29 11:02:20|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|0
1635505420000|2021-10-29 11:03:40|11558.69|11558.69|11558.69|11558.69|11558.69|11558.69|11558.69|11558.69|0
1635505440000|2021-10-29 11:04:00|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1635505450000|2021-10-29 11:04:10|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|0
1635505470000|2021-10-29 11:04:30|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|0
1635505480000|2021-10-29 11:04:40|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|0
1635505490000|2021-10-29 11:04:50|11562.45|11562.45|11562.93|11562.93|11562.93|11562.93|11562.45|11562.45|0
1635505500000|2021-10-29 11:05:00|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|0
1635505520000|2021-10-29 11:05:20|11565.63|11565.63|11566.9|11566.9|11566.9|11566.9|11565.63|11565.63|0
1635505550000|2021-10-29 11:05:50|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|0
1635505570000|2021-10-29 11:06:10|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|0
1635505610000|2021-10-29 11:06:50|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|0
1635505650000|2021-10-29 11:07:30|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|0
1635505660000|2021-10-29 11:07:40|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|0
1635505760000|2021-10-29 11:09:20|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|0
1635505880000|2021-10-29 11:11:20|11562.14|11562.14|11562.14|11562.14|11562.14|11562.14|11562.14|11562.14|0
1635505890000|2021-10-29 11:11:30|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|0
1635505950000|2021-10-29 11:12:30|11565|11565|11565|11565|11565|11565|11565|11565|0
1635505960000|2021-10-29 11:12:40|11565.72|11565.72|11566.46|11566.46|11566.46|11566.46|11565.72|11565.72|0
1635506060000|2021-10-29 11:14:20|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|0
1635506150000|2021-10-29 11:15:50|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|0
1635506160000|2021-10-29 11:16:00|11565.34|11565.34|11563.74|11563.74|11565.34|11565.34|11563.74|11563.74|0
1635506180000|2021-10-29 11:16:20|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|11560.55|0
1635506210000|2021-10-29 11:16:50|11559.82|11559.82|11559.08|11559.08|11559.82|11559.82|11559.08|11559.08|0
1635506220000|2021-10-29 11:17:00|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11557.66|11557.66|0
1635506230000|2021-10-29 11:17:10|11554.94|11554.94|11554.94|11554.94|11554.94|11554.94|11554.94|11554.94|0
1635506280000|2021-10-29 11:18:00|11556.54|11556.54|11555.8|11555.8|11556.54|11556.54|11555.8|11555.8|0
1635506290000|2021-10-29 11:18:10|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|11552.61|0
1635506300000|2021-10-29 11:18:20|11554.21|11554.21|11552.61|11552.61|11554.21|11554.21|11552.61|11552.61|0
1635506320000|2021-10-29 11:18:40|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1635506340000|2021-10-29 11:19:00|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|0
1635506410000|2021-10-29 11:20:10|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|0
1635506460000|2021-10-29 11:21:00|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|0
1635506490000|2021-10-29 11:21:30|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|0
1635506520000|2021-10-29 11:22:00|11554.45|11554.45|11555.19|11555.19|11555.19|11555.19|11554.45|11554.45|0
1635506570000|2021-10-29 11:22:50|11554.08|11554.08|11552.97|11552.97|11554.08|11554.08|11552.97|11552.97|0
1635506610000|2021-10-29 11:23:30|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|0
1635506620000|2021-10-29 11:23:40|11553.45|11553.45|11553.45|11553.45|11554.56|11554.56|11553.45|11553.45|0
1635506680000|2021-10-29 11:24:40|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|0
1635506750000|2021-10-29 11:25:50|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1635506800000|2021-10-29 11:26:40|11553.59|11553.59|11554.32|11554.32|11554.32|11554.32|11553.59|11553.59|0
1635506930000|2021-10-29 11:28:50|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|0
1635506950000|2021-10-29 11:29:10|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|0
1635507040000|2021-10-29 11:30:40|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|0
1635507060000|2021-10-29 11:31:00|11554.09|11554.09|11554.09|11554.09|11554.09|11554.09|11554.09|11554.09|0
1635507120000|2021-10-29 11:32:00|11551.54|11551.54|11549.87|11549.87|11551.54|11551.54|11549.87|11549.87|0
1635507130000|2021-10-29 11:32:10|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|0
1635507180000|2021-10-29 11:33:00|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|0
1635507210000|2021-10-29 11:33:30|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|0
1635507220000|2021-10-29 11:33:40|11540.05|11540.05|11540.05|11540.05|11540.05|11540.05|11540.05|11540.05|0
1635507250000|2021-10-29 11:34:10|11536.86|11536.86|11535.26|11535.26|11536.86|11536.86|11535.26|11535.26|0
1635507260000|2021-10-29 11:34:20|11534.15|11534.15|11533.03|11533.03|11534.15|11534.15|11533.03|11533.03|0
1635507300000|2021-10-29 11:35:00|11531.43|11531.43|11530.31|11530.31|11531.43|11531.43|11529.84|11529.84|0
1635507310000|2021-10-29 11:35:10|11529.58|11529.58|11533.63|11533.63|11533.63|11533.63|11528.85|11528.85|0
1635507450000|2021-10-29 11:37:30|11534.11|11534.11|11534.11|11534.11|11534.11|11534.11|11534.11|11534.11|0
1635507500000|2021-10-29 11:38:20|11534.58|11534.58|11535.7|11535.7|11535.7|11535.7|11534.58|11534.58|0
1635507530000|2021-10-29 11:38:50|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|0
1635507580000|2021-10-29 11:39:40|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|0
1635507590000|2021-10-29 11:39:50|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1635507610000|2021-10-29 11:40:10|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|0
1635507660000|2021-10-29 11:41:00|11536.88|11536.88|11542.4|11542.4|11542.4|11542.4|11536.88|11536.88|0
1635507700000|2021-10-29 11:41:40|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|11543.12|0
1635507710000|2021-10-29 11:41:50|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1635507780000|2021-10-29 11:43:00|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|0
1635507790000|2021-10-29 11:43:10|11546.05|11546.05|11546.78|11546.78|11546.78|11546.78|11546.05|11546.05|0
1635507820000|2021-10-29 11:43:40|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|0
1635507830000|2021-10-29 11:43:50|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|0
1635507860000|2021-10-29 11:44:20|11546.44|11546.44|11547.39|11547.39|11547.39|11547.39|11546.44|11546.44|0
1635507890000|2021-10-29 11:44:50|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|0
1635507900000|2021-10-29 11:45:00|11547.39|11547.39|11547.39|11547.39|11547.39|11547.39|11547.39|11547.39|0
1635507920000|2021-10-29 11:45:20|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|0
1635507970000|2021-10-29 11:46:10|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|0
1635508030000|2021-10-29 11:47:10|11553.13|11553.13|11554.23|11554.23|11554.23|11554.23|11553.13|11553.13|0
1635508060000|2021-10-29 11:47:40|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|0
1635508090000|2021-10-29 11:48:10|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|0
1635508130000|2021-10-29 11:48:50|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|0
1635508150000|2021-10-29 11:49:10|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|0
1635508170000|2021-10-29 11:49:30|11557.83|11557.83|11558.43|11558.43|11558.43|11558.43|11557.83|11557.83|0
1635508190000|2021-10-29 11:49:50|11557.69|11557.69|11558.43|11558.43|11558.43|11558.43|11557.69|11557.69|0
1635508230000|2021-10-29 11:50:30|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|0
1635508250000|2021-10-29 11:50:50|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|0
1635508310000|2021-10-29 11:51:50|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|0
1635508320000|2021-10-29 11:52:00|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|0
1635508330000|2021-10-29 11:52:10|11560.33|11560.33|11561.06|11561.06|11561.06|11561.06|11560.33|11560.33|0
1635508420000|2021-10-29 11:53:40|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|0
1635508500000|2021-10-29 11:55:00|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|0
1635508510000|2021-10-29 11:55:10|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|0
1635508520000|2021-10-29 11:55:20|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|0
1635508540000|2021-10-29 11:55:40|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|0
1635508570000|2021-10-29 11:56:10|11564.16|11564.16|11566.88|11566.88|11566.88|11566.88|11563.69|11563.69|0
1635508580000|2021-10-29 11:56:20|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|0
1635508670000|2021-10-29 11:57:50|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|11565.29|0
1635508740000|2021-10-29 11:59:00|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1635508760000|2021-10-29 11:59:20|11561.15|11561.15|11561.15|11561.15|11561.15|11561.15|11561.15|11561.15|0
1635508800000|2021-10-29 12:00:00|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|0
1635508810000|2021-10-29 12:00:10|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1635508860000|2021-10-29 12:01:00|11559.09|11559.09|11559.82|11559.82|11559.82|11559.82|11559.09|11559.09|0
1635508910000|2021-10-29 12:01:50|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|0
1635509010000|2021-10-29 12:03:30|11561.42|11561.42|11559.82|11559.82|11561.42|11561.42|11559.82|11559.82|0
1635509100000|2021-10-29 12:05:00|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|0
1635509160000|2021-10-29 12:06:00|11558.61|11558.61|11557.4|11557.4|11558.61|11558.61|11557.4|11557.4|0
1635509190000|2021-10-29 12:06:30|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|0
1635509200000|2021-10-29 12:06:40|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|0
1635509220000|2021-10-29 12:07:00|11559|11559|11559.73|11559.73|11559.73|11559.73|11559|11559|0
1635509300000|2021-10-29 12:08:20|11559.14|11559.14|11559.14|11559.14|11559.14|11559.14|11559.14|11559.14|0
1635509360000|2021-10-29 12:09:20|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1635509370000|2021-10-29 12:09:30|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|0
1635509390000|2021-10-29 12:09:50|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1635509400000|2021-10-29 12:10:00|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|0
1635509470000|2021-10-29 12:11:10|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|0
1635509490000|2021-10-29 12:11:30|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1635509530000|2021-10-29 12:12:10|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|0
1635509570000|2021-10-29 12:12:50|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1635509660000|2021-10-29 12:14:20|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|0
1635509680000|2021-10-29 12:14:40|11553.44|11553.44|11553.44|11553.44|11553.44|11553.44|11553.44|11553.44|0
1635509780000|2021-10-29 12:16:20|11552.96|11552.96|11556.15|11556.15|11556.15|11556.15|11552.96|11552.96|0
1635509820000|2021-10-29 12:17:00|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1635509940000|2021-10-29 12:19:00|11556.23|11556.23|11557.82|11557.82|11557.82|11557.82|11556.23|11556.23|0
1635510000000|2021-10-29 12:20:00|11558.56|11558.56|11562.57|11562.57|11562.57|11562.57|11558.56|11558.56|0
1635510010000|2021-10-29 12:20:10|11563.68|11563.68|11562.57|11562.57|11563.68|11563.68|11562.57|11562.57|0
1635510030000|2021-10-29 12:20:30|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|0
1635510050000|2021-10-29 12:20:50|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|0
1635510070000|2021-10-29 12:21:10|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|0
1635510130000|2021-10-29 12:22:10|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|0
1635510280000|2021-10-29 12:24:40|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1635510290000|2021-10-29 12:24:50|11563.9|11563.9|11564.63|11564.63|11564.63|11564.63|11563.9|11563.9|0
1635510360000|2021-10-29 12:26:00|11566.23|11566.23|11567.82|11567.82|11567.82|11567.82|11566.23|11566.23|0
1635510400000|2021-10-29 12:26:40|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|0
1635510410000|2021-10-29 12:26:50|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|0
1635510420000|2021-10-29 12:27:00|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|0
1635510430000|2021-10-29 12:27:10|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1635510450000|2021-10-29 12:27:30|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|0
1635510510000|2021-10-29 12:28:30|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1635510520000|2021-10-29 12:28:40|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|0
1635510580000|2021-10-29 12:29:40|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|0
1635510600000|2021-10-29 12:30:00|11566.37|11566.37|11561.11|11561.11|11566.37|11566.37|11561.11|11561.11|0
1635510660000|2021-10-29 12:31:00|11562.06|11562.06|11561.11|11561.11|11562.06|11562.06|11561.11|11561.11|0
1635510680000|2021-10-29 12:31:20|11560.64|11560.64|11560.16|11560.16|11560.64|11560.64|11560.16|11560.16|0
1635510700000|2021-10-29 12:31:40|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1635510720000|2021-10-29 12:32:00|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|0
1635510740000|2021-10-29 12:32:20|11563.58|11563.58|11562.47|11562.47|11563.58|11563.58|11562.47|11562.47|0
1635510770000|2021-10-29 12:32:50|11564.07|11564.07|11565.02|11565.02|11565.02|11565.02|11564.07|11564.07|0
1635510800000|2021-10-29 12:33:20|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|0
1635510870000|2021-10-29 12:34:30|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1635510880000|2021-10-29 12:34:40|11565.27|11565.27|11566|11566|11566|11566|11565.27|11565.27|0
1635510890000|2021-10-29 12:34:50|11566.6|11566.6|11566.6|11566.6|11566.6|11566.6|11566.6|11566.6|0
1635510910000|2021-10-29 12:35:10|11565.65|11565.65|11566.6|11566.6|11566.6|11566.6|11565.65|11565.65|0
1635510940000|2021-10-29 12:35:40|11567.07|11567.07|11567.07|11567.07|11567.07|11567.07|11567.07|11567.07|0
1635510950000|2021-10-29 12:35:50|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|0
1635510990000|2021-10-29 12:36:30|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|0
1635511040000|2021-10-29 12:37:20|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|0
1635511050000|2021-10-29 12:37:30|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1635511060000|2021-10-29 12:37:40|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|0
1635511180000|2021-10-29 12:39:40|11570.9|11570.9|11569.3|11569.3|11570.9|11570.9|11569.3|11569.3|0
1635511190000|2021-10-29 12:39:50|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|0
1635511230000|2021-10-29 12:40:30|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1635511260000|2021-10-29 12:41:00|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|0
1635511270000|2021-10-29 12:41:10|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|0
1635511310000|2021-10-29 12:41:50|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|0
1635511480000|2021-10-29 12:44:40|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|0
1635511490000|2021-10-29 12:44:50|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|0
1635511520000|2021-10-29 12:45:20|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|0
1635511530000|2021-10-29 12:45:30|11574.96|11574.96|11575.69|11575.69|11575.69|11575.69|11574.96|11574.96|0
1635511560000|2021-10-29 12:46:00|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|0
1635511570000|2021-10-29 12:46:10|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|0
1635511600000|2021-10-29 12:46:40|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|0
1635511620000|2021-10-29 12:47:00|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|0
1635511630000|2021-10-29 12:47:10|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|0
1635511650000|2021-10-29 12:47:30|11568.84|11568.84|11568.84|11568.84|11569.57|11569.57|11568.84|11568.84|0
1635511660000|2021-10-29 12:47:40|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|0
1635511720000|2021-10-29 12:48:40|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|0
1635511750000|2021-10-29 12:49:10|11571.74|11571.74|11570.46|11570.46|11571.74|11571.74|11570.46|11570.46|0
1635511780000|2021-10-29 12:49:40|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|0
1635511860000|2021-10-29 12:51:00|11572.06|11572.06|11571.33|11571.33|11572.43|11572.43|11571.33|11571.33|0
1635511870000|2021-10-29 12:51:10|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|0
1635511900000|2021-10-29 12:51:40|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1635511910000|2021-10-29 12:51:50|11571.93|11571.93|11571.46|11571.46|11571.93|11571.93|11571.46|11571.46|0
1635511920000|2021-10-29 12:52:00|11570.72|11570.72|11572.32|11572.32|11572.32|11572.32|11570.72|11570.72|0
1635511930000|2021-10-29 12:52:10|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|0
1635511940000|2021-10-29 12:52:20|11570.14|11570.14|11569.41|11569.41|11570.14|11570.14|11569.41|11569.41|0
1635511960000|2021-10-29 12:52:40|11568.68|11568.68|11570.14|11570.14|11570.14|11570.14|11568.68|11568.68|0
1635512060000|2021-10-29 12:54:20|11572.05|11572.05|11570.46|11570.46|11572.05|11572.05|11570.46|11570.46|0
1635512070000|2021-10-29 12:54:30|11569.72|11569.72|11570.46|11570.46|11570.46|11570.46|11569.72|11569.72|0
1635512140000|2021-10-29 12:55:40|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1635512150000|2021-10-29 12:55:50|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1635512160000|2021-10-29 12:56:00|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|0
1635512190000|2021-10-29 12:56:30|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|0
1635512200000|2021-10-29 12:56:40|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|0
1635512210000|2021-10-29 12:56:50|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|0
1635512230000|2021-10-29 12:57:10|11574.68|11574.68|11572.13|11572.13|11574.68|11574.68|11572.13|11572.13|0
1635512260000|2021-10-29 12:57:40|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1635512280000|2021-10-29 12:58:00|11574.46|11574.46|11574.59|11574.59|11576.05|11576.05|11574.46|11574.46|0
1635512290000|2021-10-29 12:58:10|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|0
1635512330000|2021-10-29 12:58:50|11574.8|11574.8|11575.54|11575.54|11575.54|11575.54|11574.8|11574.8|0
1635512360000|2021-10-29 12:59:20|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|0
1635512390000|2021-10-29 12:59:50|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|0
1635512410000|2021-10-29 13:00:10|11579.84|11579.84|11580.31|11580.31|11580.31|11580.31|11579.84|11579.84|0
1635512450000|2021-10-29 13:00:50|11578.72|11578.72|11578.72|11578.72|11578.72|11578.72|11578.72|11578.72|0
1635512460000|2021-10-29 13:01:00|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1635512480000|2021-10-29 13:01:20|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1635512580000|2021-10-29 13:03:00|11580.31|11580.31|11580.3|11580.3|11580.79|11580.79|11579.35|11579.35|0
1635512590000|2021-10-29 13:03:10|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1635512610000|2021-10-29 13:03:30|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|0
1635512690000|2021-10-29 13:04:50|11584.14|11584.14|11586.57|11586.57|11586.57|11586.57|11584.14|11584.14|0
1635512700000|2021-10-29 13:05:00|11587.69|11587.69|11591.99|11591.99|11591.99|11591.99|11587.69|11587.69|0
1635512730000|2021-10-29 13:05:30|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|0
1635512750000|2021-10-29 13:05:50|11593.5|11593.5|11590.23|11590.23|11593.5|11593.5|11589.37|11589.37|0
1635512760000|2021-10-29 13:06:00|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|0
1635512780000|2021-10-29 13:06:20|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|0
1635512790000|2021-10-29 13:06:30|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|0
1635512800000|2021-10-29 13:06:40|11595.48|11595.48|11596.2|11596.2|11596.2|11596.2|11595.48|11595.48|0
1635512820000|2021-10-29 13:07:00|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|0
1635512870000|2021-10-29 13:07:50|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|0
1635512880000|2021-10-29 13:08:00|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|0
1635512910000|2021-10-29 13:08:30|11595.34|11595.34|11596.94|11596.94|11596.94|11596.94|11595.34|11595.34|0
1635512920000|2021-10-29 13:08:40|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|0
1635512930000|2021-10-29 13:08:50|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|0
1635512980000|2021-10-29 13:09:40|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|0
1635513010000|2021-10-29 13:10:10|11595.34|11595.34|11596.07|11596.07|11596.07|11596.07|11595.34|11595.34|0
1635513020000|2021-10-29 13:10:20|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|0
1635513110000|2021-10-29 13:11:50|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1635513160000|2021-10-29 13:12:40|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|0
1635513180000|2021-10-29 13:13:00|11601.84|11601.84|11603.44|11603.44|11603.44|11603.44|11601.84|11601.84|0
1635513190000|2021-10-29 13:13:10|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|0
1635513200000|2021-10-29 13:13:20|11603.08|11603.08|11602.34|11602.34|11603.08|11603.08|11602.34|11602.34|0
1635513210000|2021-10-29 13:13:30|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|0
1635513230000|2021-10-29 13:13:50|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|0
1635513240000|2021-10-29 13:14:00|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1635513280000|2021-10-29 13:14:40|11603.16|11603.16|11606.42|11606.42|11606.42|11606.42|11603.16|11603.16|0
1635513290000|2021-10-29 13:14:50|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|0
1635513310000|2021-10-29 13:15:10|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|0
1635513380000|2021-10-29 13:16:20|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|0
1635513400000|2021-10-29 13:16:40|11611.42|11611.42|11610.82|11610.82|11611.42|11611.42|11610.82|11610.82|0
1635513410000|2021-10-29 13:16:50|11611.56|11611.56|11610.82|11610.82|11611.56|11611.56|11610.82|11610.82|0
1635513420000|2021-10-29 13:17:00|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|0
1635513430000|2021-10-29 13:17:10|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1635513450000|2021-10-29 13:17:30|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|0
1635513480000|2021-10-29 13:18:00|11612.02|11612.02|11610.42|11610.42|11612.02|11612.02|11610.42|11610.42|0
1635513510000|2021-10-29 13:18:30|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|0
1635513540000|2021-10-29 13:19:00|11612.49|11612.49|11611.76|11611.76|11612.49|11612.49|11611.76|11611.76|0
1635513550000|2021-10-29 13:19:10|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|0
1635513580000|2021-10-29 13:19:40|11609.06|11609.06|11606.35|11606.35|11609.06|11609.06|11606.35|11606.35|0
1635513600000|2021-10-29 13:20:00|11607.07|11607.07|11606.35|11606.35|11607.07|11607.07|11606.35|11606.35|0
1635513630000|2021-10-29 13:20:30|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|0
1635513720000|2021-10-29 13:22:00|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1635513770000|2021-10-29 13:22:50|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|0
1635513780000|2021-10-29 13:23:00|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1635513830000|2021-10-29 13:23:50|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1635513850000|2021-10-29 13:24:10|11602.43|11602.43|11604.02|11604.02|11604.02|11604.02|11602.43|11602.43|0
1635513860000|2021-10-29 13:24:20|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|0
1635513950000|2021-10-29 13:25:50|11606.1|11606.1|11606.69|11606.69|11606.69|11606.69|11606.1|11606.1|0
1635513980000|2021-10-29 13:26:20|11607.17|11607.17|11603.5|11603.5|11607.17|11607.17|11603.5|11603.5|0
1635514030000|2021-10-29 13:27:10|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|0
1635514060000|2021-10-29 13:27:40|11603.98|11603.98|11605.57|11605.57|11605.57|11605.57|11603.98|11603.98|0
1635514090000|2021-10-29 13:28:10|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1635514120000|2021-10-29 13:28:40|11606.77|11606.77|11606.77|11606.77|11606.77|11606.77|11606.77|11606.77|0
1635514170000|2021-10-29 13:29:30|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1635514190000|2021-10-29 13:29:50|11605.7|11605.7|11607.29|11607.29|11607.29|11607.29|11605.7|11605.7|0
1635514200000|2021-10-29 13:30:00|11608.4|11608.4|11605.06|11605.06|11608.4|11608.4|11605.06|11605.06|0
1635514220000|2021-10-29 13:30:20|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|0
1635514260000|2021-10-29 13:31:00|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|0
1635514290000|2021-10-29 13:31:30|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|0
1635514320000|2021-10-29 13:32:00|11608.88|11608.88|11610.35|11610.35|11611.21|11611.21|11608.88|11608.88|0
1635514330000|2021-10-29 13:32:10|11611.77|11611.77|11609.7|11609.7|11613.37|11613.37|11609.7|11609.7|0
1635514370000|2021-10-29 13:32:50|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|0
1635514380000|2021-10-29 13:33:00|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|0
1635514400000|2021-10-29 13:33:20|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|0
1635514410000|2021-10-29 13:33:30|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|0
1635514450000|2021-10-29 13:34:10|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1635514460000|2021-10-29 13:34:20|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|0
1635514470000|2021-10-29 13:34:30|11603.8|11603.8|11599.49|11599.49|11603.8|11603.8|11599.01|11599.01|0
1635514490000|2021-10-29 13:34:50|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|11598.28|11598.28|0
1635514540000|2021-10-29 13:35:40|11600.83|11600.83|11601.55|11601.55|11601.55|11601.55|11600.83|11600.83|0
1635514560000|2021-10-29 13:36:00|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|0
1635514570000|2021-10-29 13:36:10|11600.92|11600.92|11599.32|11599.32|11600.92|11600.92|11599.32|11599.32|0
1635514580000|2021-10-29 13:36:20|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|0
1635514600000|2021-10-29 13:36:40|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|0
1635514610000|2021-10-29 13:36:50|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|0
1635514620000|2021-10-29 13:37:00|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|0
1635514640000|2021-10-29 13:37:20|11596.73|11596.73|11601.03|11601.03|11601.03|11601.03|11596.73|11596.73|0
1635514650000|2021-10-29 13:37:30|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1635514670000|2021-10-29 13:37:50|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|0
1635514750000|2021-10-29 13:39:10|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1635514760000|2021-10-29 13:39:20|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1635514770000|2021-10-29 13:39:30|11604.7|11604.7|11607.49|11607.49|11607.49|11607.49|11604.7|11604.7|0
1635514830000|2021-10-29 13:40:30|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|0
1635514860000|2021-10-29 13:41:00|11611.15|11611.15|11609.56|11609.56|11611.15|11611.15|11609.56|11609.56|0
1635514870000|2021-10-29 13:41:10|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11607.34|11607.34|0
1635514880000|2021-10-29 13:41:20|11608.92|11608.92|11607.82|11607.82|11608.92|11608.92|11607.82|11607.82|0
1635514900000|2021-10-29 13:41:40|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1635514910000|2021-10-29 13:41:50|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|0
1635514930000|2021-10-29 13:42:10|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|0
1635514940000|2021-10-29 13:42:20|11603.8|11603.8|11604.92|11604.92|11604.92|11604.92|11603.8|11603.8|0
1635514950000|2021-10-29 13:42:30|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1635514970000|2021-10-29 13:42:50|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|0
1635515070000|2021-10-29 13:44:30|11603.58|11603.58|11602.63|11602.63|11603.58|11603.58|11602.63|11602.63|0
1635515080000|2021-10-29 13:44:40|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|0
1635515110000|2021-10-29 13:45:10|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|0
1635515130000|2021-10-29 13:45:30|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|0
1635515160000|2021-10-29 13:46:00|11596.89|11596.89|11596.89|11596.89|11596.89|11596.89|11596.89|11596.89|0
1635515190000|2021-10-29 13:46:30|11596.17|11596.17|11596.17|11596.17|11596.17|11596.17|11596.17|11596.17|0
1635515210000|2021-10-29 13:46:50|11594.58|11594.58|11593.12|11593.12|11594.58|11594.58|11593.12|11593.12|0
1635515220000|2021-10-29 13:47:00|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|11594.24|0
1635515240000|2021-10-29 13:47:20|11593.77|11593.77|11594.24|11594.24|11594.24|11594.24|11593.77|11593.77|0
1635515280000|2021-10-29 13:48:00|11593.52|11593.52|11592.33|11592.33|11593.52|11593.52|11592.33|11592.33|0
1635515290000|2021-10-29 13:48:10|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1635515310000|2021-10-29 13:48:30|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|0
1635515320000|2021-10-29 13:48:40|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|0
1635515340000|2021-10-29 13:49:00|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1635515350000|2021-10-29 13:49:10|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1635515400000|2021-10-29 13:50:00|11594.07|11594.07|11595.17|11595.17|11595.17|11595.17|11594.07|11594.07|0
1635515410000|2021-10-29 13:50:10|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1635515480000|2021-10-29 13:51:20|11597.25|11597.25|11597.72|11597.72|11597.72|11597.72|11597.25|11597.25|0
1635515530000|2021-10-29 13:52:10|11597.25|11597.25|11598.2|11598.2|11598.2|11598.2|11597.25|11597.25|0
1635515570000|2021-10-29 13:52:50|11601.39|11601.39|11602.58|11602.58|11602.58|11602.58|11601.39|11601.39|0
1635515580000|2021-10-29 13:53:00|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|11603.18|0
1635515590000|2021-10-29 13:53:10|11603.91|11603.91|11606.98|11606.98|11606.98|11606.98|11603.91|11603.91|0
1635515640000|2021-10-29 13:54:00|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|0
1635515650000|2021-10-29 13:54:10|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1635515660000|2021-10-29 13:54:20|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1635515670000|2021-10-29 13:54:30|11609.68|11609.68|11607.35|11607.35|11609.68|11609.68|11607.35|11607.35|0
1635515740000|2021-10-29 13:55:40|11606.87|11606.87|11607.35|11607.35|11607.35|11607.35|11606.87|11606.87|0
1635515760000|2021-10-29 13:56:00|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1635515800000|2021-10-29 13:56:40|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1635515810000|2021-10-29 13:56:50|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1635515820000|2021-10-29 13:57:00|11610.62|11610.62|11611.09|11611.09|11611.09|11611.09|11610.14|11610.14|0
1635515870000|2021-10-29 13:57:50|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1635515920000|2021-10-29 13:58:40|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|0
1635515950000|2021-10-29 13:59:10|11608.55|11608.55|11608.07|11608.07|11608.55|11608.55|11608.07|11608.07|0
1635515970000|2021-10-29 13:59:30|11607.35|11607.35|11606.1|11606.1|11607.35|11607.35|11605.51|11605.51|0
1635515980000|2021-10-29 13:59:40|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1635516000000|2021-10-29 14:00:00|11603.72|11603.72|11602.45|11602.45|11603.72|11603.72|11602.45|11602.45|0
1635516020000|2021-10-29 14:00:20|11605.64|11605.64|11607.23|11607.23|11607.71|11607.71|11605.64|11605.64|0
1635516030000|2021-10-29 14:00:30|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1635516050000|2021-10-29 14:00:50|11610.42|11610.42|11609.95|11609.95|11610.42|11610.42|11609.95|11609.95|0
1635516060000|2021-10-29 14:01:00|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|0
1635516080000|2021-10-29 14:01:20|11611.37|11611.37|11611.85|11611.85|11611.85|11611.85|11611.37|11611.37|0
1635516110000|2021-10-29 14:01:50|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|0
1635516130000|2021-10-29 14:02:10|11610.9|11610.9|11610.16|11610.16|11610.9|11610.9|11610.16|11610.16|0
1635516160000|2021-10-29 14:02:40|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|0
1635516180000|2021-10-29 14:03:00|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|0
1635516190000|2021-10-29 14:03:10|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1635516200000|2021-10-29 14:03:20|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|0
1635516220000|2021-10-29 14:03:40|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|0
1635516230000|2021-10-29 14:03:50|11606.01|11606.01|11604.8|11604.8|11606.01|11606.01|11604.8|11604.8|0
1635516240000|2021-10-29 14:04:00|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|0
1635516300000|2021-10-29 14:05:00|11607.99|11607.99|11612.4|11612.4|11612.4|11612.4|11607.99|11607.99|0
1635516320000|2021-10-29 14:05:20|11613.11|11613.11|11617.26|11617.26|11617.26|11617.26|11613.11|11613.11|0
1635516350000|2021-10-29 14:05:50|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1635516360000|2021-10-29 14:06:00|11615.07|11615.07|11615.07|11615.07|11615.07|11615.07|11615.07|11615.07|0
1635516390000|2021-10-29 14:06:30|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|0
1635516420000|2021-10-29 14:07:00|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1635516460000|2021-10-29 14:07:40|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|11618.73|0
1635516480000|2021-10-29 14:08:00|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1635516500000|2021-10-29 14:08:20|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|0
1635516540000|2021-10-29 14:09:00|11618.77|11618.77|11619.5|11619.5|11619.5|11619.5|11618.77|11618.77|0
1635516600000|2021-10-29 14:10:00|11621.41|11621.41|11620.69|11620.69|11621.41|11621.41|11620.69|11620.69|0
1635516610000|2021-10-29 14:10:10|11615.91|11615.91|11617.98|11617.98|11617.98|11617.98|11615.43|11615.43|0
1635516620000|2021-10-29 14:10:20|11617.5|11617.5|11616.78|11616.78|11617.5|11617.5|11616.78|11616.78|0
1635516650000|2021-10-29 14:10:50|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1635516660000|2021-10-29 14:11:00|11614.85|11614.85|11613.9|11613.9|11614.85|11614.85|11613.9|11613.9|0
1635516690000|2021-10-29 14:11:30|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|0
1635516700000|2021-10-29 14:11:40|11611.19|11611.19|11609.92|11609.92|11611.19|11611.19|11609.92|11609.92|0
1635516730000|2021-10-29 14:12:10|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1635516740000|2021-10-29 14:12:20|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1635516760000|2021-10-29 14:12:40|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|0
1635516800000|2021-10-29 14:13:20|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|0
1635516820000|2021-10-29 14:13:40|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|0
1635516830000|2021-10-29 14:13:50|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1635516840000|2021-10-29 14:14:00|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|0
1635516850000|2021-10-29 14:14:10|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|0
1635516860000|2021-10-29 14:14:20|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|0
1635516920000|2021-10-29 14:15:20|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1635516940000|2021-10-29 14:15:40|11607.77|11607.77|11613.03|11613.03|11613.03|11613.03|11607.77|11607.77|0
1635516960000|2021-10-29 14:16:00|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|0
1635516970000|2021-10-29 14:16:10|11615.36|11615.36|11613.76|11613.76|11615.36|11615.36|11613.76|11613.76|0
1635516990000|2021-10-29 14:16:30|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|11614.24|0
1635517010000|2021-10-29 14:16:50|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|0
1635517070000|2021-10-29 14:17:50|11614.24|11614.24|11612.64|11612.64|11614.24|11614.24|11612.17|11612.17|0
1635517090000|2021-10-29 14:18:10|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|0
1635517100000|2021-10-29 14:18:20|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|0
1635517200000|2021-10-29 14:20:00|11611.04|11611.04|11610.44|11610.44|11611.04|11611.04|11610.44|11610.44|0
1635517260000|2021-10-29 14:21:00|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|0
1635517280000|2021-10-29 14:21:20|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1635517320000|2021-10-29 14:22:00|11609.11|11609.11|11608.47|11608.47|11609.11|11609.11|11608.47|11608.47|0
1635517330000|2021-10-29 14:22:10|11613.49|11613.49|11613.26|11613.26|11613.49|11613.49|11613.26|11613.26|0
1635517340000|2021-10-29 14:22:20|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|0
1635517350000|2021-10-29 14:22:30|11613.51|11613.51|11613.51|11613.51|11613.51|11613.51|11613.51|11613.51|0
1635517390000|2021-10-29 14:23:10|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|0
1635517400000|2021-10-29 14:23:20|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|11616.58|0
1635517410000|2021-10-29 14:23:30|11616.34|11616.34|11616.22|11616.22|11616.34|11616.34|11615.63|11615.63|0
1635517450000|2021-10-29 14:24:10|11615.27|11615.27|11614.32|11614.32|11615.27|11615.27|11613.84|11613.84|0
1635517460000|2021-10-29 14:24:20|11612.72|11612.72|11609.45|11609.45|11612.72|11612.72|11609.45|11609.45|0
1635517480000|2021-10-29 14:24:40|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|0
1635517490000|2021-10-29 14:24:50|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|0
1635517560000|2021-10-29 14:26:00|11607.73|11607.73|11605.83|11605.83|11607.73|11607.73|11605.83|11605.83|0
1635517590000|2021-10-29 14:26:30|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|0
1635517630000|2021-10-29 14:27:10|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|0
1635517650000|2021-10-29 14:27:30|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1635517660000|2021-10-29 14:27:40|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|0
1635517700000|2021-10-29 14:28:20|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1635517710000|2021-10-29 14:28:30|11598.41|11598.41|11598.89|11598.89|11598.89|11598.89|11598.41|11598.41|0
1635517730000|2021-10-29 14:28:50|11600|11600|11600|11600|11600|11600|11600|11600|0
1635517770000|2021-10-29 14:29:30|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|0
1635517790000|2021-10-29 14:29:50|11601.12|11601.12|11602.07|11602.07|11602.07|11602.07|11601.12|11601.12|0
1635517800000|2021-10-29 14:30:00|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|0
1635517810000|2021-10-29 14:30:10|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1635517820000|2021-10-29 14:30:20|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|0
1635517860000|2021-10-29 14:31:00|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1635517900000|2021-10-29 14:31:40|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1635517910000|2021-10-29 14:31:50|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1635517940000|2021-10-29 14:32:20|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|0
1635518070000|2021-10-29 14:34:30|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|0
1635518110000|2021-10-29 14:35:10|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|11606.59|0
1635518180000|2021-10-29 14:36:20|11607.54|11607.54|11607.54|11607.54|11609.14|11609.14|11607.54|11607.54|0
1635518190000|2021-10-29 14:36:30|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|0
1635518210000|2021-10-29 14:36:50|11606.59|11606.59|11606.12|11606.12|11606.59|11606.59|11606.12|11606.12|0
1635518230000|2021-10-29 14:37:10|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|0
1635518250000|2021-10-29 14:37:30|11602.92|11602.92|11601.18|11601.18|11602.92|11602.92|11601.18|11601.18|0
1635518260000|2021-10-29 14:37:40|11600.54|11600.54|11599.44|11599.44|11600.54|11600.54|11599.44|11599.44|0
1635518270000|2021-10-29 14:37:50|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|0
1635518280000|2021-10-29 14:38:00|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|0
1635518290000|2021-10-29 14:38:10|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|0
1635518310000|2021-10-29 14:38:30|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|0
1635518320000|2021-10-29 14:38:40|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|0
1635518340000|2021-10-29 14:39:00|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|0
1635518400000|2021-10-29 14:40:00|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1635518430000|2021-10-29 14:40:30|11604.37|11604.37|11605.11|11605.11|11605.58|11605.58|11604.37|11604.37|0
1635518440000|2021-10-29 14:40:40|11606.7|11606.7|11608.3|11608.3|11608.3|11608.3|11606.7|11606.7|0
1635518450000|2021-10-29 14:40:50|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1635518470000|2021-10-29 14:41:10|11610.14|11610.14|11610.14|11610.14|11610.14|11610.14|11610.14|11610.14|0
1635518480000|2021-10-29 14:41:20|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|0
1635518510000|2021-10-29 14:41:50|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|0
1635518520000|2021-10-29 14:42:00|11612.04|11612.04|11613.64|11613.64|11613.64|11613.64|11612.04|11612.04|0
1635518540000|2021-10-29 14:42:20|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|0
1635518580000|2021-10-29 14:43:00|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|0
1635518590000|2021-10-29 14:43:10|11618.26|11618.26|11618.73|11618.73|11618.73|11618.73|11618.26|11618.26|0
1635518600000|2021-10-29 14:43:20|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|0
1635518610000|2021-10-29 14:43:30|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|0
1635518680000|2021-10-29 14:44:40|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|0
1635518710000|2021-10-29 14:45:10|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|0
1635518720000|2021-10-29 14:45:20|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|0
1635518730000|2021-10-29 14:45:30|11615.32|11615.32|11615.8|11615.8|11615.8|11615.8|11615.32|11615.32|0
1635518740000|2021-10-29 14:45:40|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1635518750000|2021-10-29 14:45:50|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|11614.2|0
1635518760000|2021-10-29 14:46:00|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|0
1635518770000|2021-10-29 14:46:10|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1635518780000|2021-10-29 14:46:20|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|0
1635518790000|2021-10-29 14:46:30|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1635518810000|2021-10-29 14:46:50|11614.85|11614.85|11613.25|11613.25|11614.85|11614.85|11613.25|11613.25|0
1635518830000|2021-10-29 14:47:10|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|0
1635518840000|2021-10-29 14:47:20|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|11613.74|0
1635518860000|2021-10-29 14:47:40|11612.14|11612.14|11611.03|11611.03|11612.14|11612.14|11611.03|11611.03|0
1635518870000|2021-10-29 14:47:50|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1635518880000|2021-10-29 14:48:00|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|11610.39|0
1635518930000|2021-10-29 14:48:50|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|0
1635518950000|2021-10-29 14:49:10|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|0
1635519010000|2021-10-29 14:50:10|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1635519020000|2021-10-29 14:50:20|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|0
1635519060000|2021-10-29 14:51:00|11612.62|11612.62|11612.62|11612.62|11612.62|11612.62|11612.62|11612.62|0
1635519070000|2021-10-29 14:51:10|11613.09|11613.09|11613.83|11613.83|11613.83|11613.83|11613.09|11613.09|0
1635519130000|2021-10-29 14:52:10|11612.72|11612.72|11614.96|11614.96|11614.96|11614.96|11612.72|11612.72|0
1635519140000|2021-10-29 14:52:20|11615.43|11615.43|11620.86|11620.86|11620.86|11620.86|11615.43|11615.43|0
1635519150000|2021-10-29 14:52:30|11621.97|11621.97|11624.04|11624.04|11624.04|11624.04|11621.97|11621.97|0
1635519160000|2021-10-29 14:52:40|11625.16|11625.16|11627.49|11627.49|11627.49|11627.49|11625.16|11625.16|0
1635519170000|2021-10-29 14:52:50|11628.6|11628.6|11629.72|11629.72|11629.72|11629.72|11628.6|11628.6|0
1635519180000|2021-10-29 14:53:00|11628.6|11628.6|11630.99|11630.99|11630.99|11630.99|11628.6|11628.6|0
1635519190000|2021-10-29 14:53:10|11631.47|11631.47|11630.99|11630.99|11631.47|11631.47|11630.99|11630.99|0
1635519240000|2021-10-29 14:54:00|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1635519270000|2021-10-29 14:54:30|11627.16|11627.16|11626.05|11626.05|11627.16|11627.16|11626.05|11626.05|0
1635519280000|2021-10-29 14:54:40|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|0
1635519300000|2021-10-29 14:55:00|11622.86|11622.86|11621.74|11621.74|11622.86|11622.86|11621.74|11621.74|0
1635519310000|2021-10-29 14:55:10|11620.31|11620.31|11619.84|11619.84|11620.79|11620.79|11619.84|11619.84|0
1635519410000|2021-10-29 14:56:50|11620.43|11620.43|11621.03|11621.03|11621.03|11621.03|11620.43|11620.43|0
1635519450000|2021-10-29 14:57:30|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|0
1635519460000|2021-10-29 14:57:40|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|0
1635519480000|2021-10-29 14:58:00|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|0
1635519560000|2021-10-29 14:59:20|11622.86|11622.86|11623.81|11623.81|11623.81|11623.81|11622.86|11622.86|0
1635519570000|2021-10-29 14:59:30|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|0
1635519690000|2021-10-29 15:01:30|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1635519700000|2021-10-29 15:01:40|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|0
1635519760000|2021-10-29 15:02:40|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|0
1635519780000|2021-10-29 15:03:00|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|0
1635519790000|2021-10-29 15:03:10|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|0
1635519800000|2021-10-29 15:03:20|11624.18|11624.18|11623.07|11623.07|11624.9|11624.9|11623.07|11623.07|0
1635519810000|2021-10-29 15:03:30|11621.48|11621.48|11614.74|11614.74|11621.48|11621.48|11614.74|11614.74|0
1635519830000|2021-10-29 15:03:50|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|0
1635519870000|2021-10-29 15:04:30|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|0
1635519890000|2021-10-29 15:04:50|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1635519900000|2021-10-29 15:05:00|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|0
1635519910000|2021-10-29 15:05:10|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|0
1635519920000|2021-10-29 15:05:20|11612.28|11612.28|11609.74|11609.74|11612.28|11612.28|11609.74|11609.74|0
1635519940000|2021-10-29 15:05:40|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|0
1635519950000|2021-10-29 15:05:50|11609.48|11609.48|11609.48|11609.48|11609.48|11609.48|11609.48|11609.48|0
1635519970000|2021-10-29 15:06:10|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|0
1635519990000|2021-10-29 15:06:30|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|0
1635520000000|2021-10-29 15:06:40|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1635520010000|2021-10-29 15:06:50|11610.59|11610.59|11610.59|11610.59|11610.59|11610.59|11610.59|11610.59|0
1635520030000|2021-10-29 15:07:10|11610.11|11610.11|11609.64|11609.64|11610.11|11610.11|11609.64|11609.64|0
1635520040000|2021-10-29 15:07:20|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|0
1635520080000|2021-10-29 15:08:00|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|0
1635520110000|2021-10-29 15:08:30|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|0
1635520140000|2021-10-29 15:09:00|11612.6|11612.6|11610.53|11610.53|11612.6|11612.6|11610.53|11610.53|0
1635520160000|2021-10-29 15:09:20|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1635520170000|2021-10-29 15:09:30|11608.2|11608.2|11608.68|11608.68|11608.68|11608.68|11608.2|11608.2|0
1635520200000|2021-10-29 15:10:00|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|0
1635520210000|2021-10-29 15:10:10|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1635520240000|2021-10-29 15:10:40|11609.41|11609.41|11611.01|11611.01|11611.01|11611.01|11609.41|11609.41|0
1635520250000|2021-10-29 15:10:50|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|0
1635520320000|2021-10-29 15:12:00|11611.01|11611.01|11609.41|11609.41|11611.01|11611.01|11609.41|11609.41|0
1635520350000|2021-10-29 15:12:30|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1635520370000|2021-10-29 15:12:50|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|11611.74|0
1635520380000|2021-10-29 15:13:00|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|0
1635520390000|2021-10-29 15:13:10|11612|11612|11612|11612|11612|11612|11612|11612|0
1635520430000|2021-10-29 15:13:50|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1635520470000|2021-10-29 15:14:30|11609.77|11609.77|11607.22|11607.22|11609.77|11609.77|11607.22|11607.22|0
1635520480000|2021-10-29 15:14:40|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|0
1635520500000|2021-10-29 15:15:00|11607.71|11607.71|11608.19|11608.19|11608.19|11608.19|11607.71|11607.71|0
1635520550000|2021-10-29 15:15:50|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1635520590000|2021-10-29 15:16:30|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1635520630000|2021-10-29 15:17:10|11611.38|11611.38|11611.38|11611.38|11611.38|11611.38|11611.38|11611.38|0
1635520670000|2021-10-29 15:17:50|11612.97|11612.97|11609.78|11609.78|11612.97|11612.97|11609.78|11609.78|0
1635520680000|2021-10-29 15:18:00|11608.19|11608.19|11609.78|11609.78|11609.78|11609.78|11608.19|11608.19|0
1635520700000|2021-10-29 15:18:20|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|0
1635520710000|2021-10-29 15:18:30|11608.55|11608.55|11608.55|11608.55|11608.55|11608.55|11608.55|11608.55|0
1635520750000|2021-10-29 15:19:10|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|0
1635520800000|2021-10-29 15:20:00|11608.55|11608.55|11609.03|11609.03|11609.03|11609.03|11608.55|11608.55|0
1635520860000|2021-10-29 15:21:00|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1635520910000|2021-10-29 15:21:50|11612.22|11612.22|11610.62|11610.62|11612.22|11612.22|11610.62|11610.62|0
1635520920000|2021-10-29 15:22:00|11609.03|11609.03|11609.98|11609.98|11610.62|11610.62|11609.03|11609.03|0
1635520930000|2021-10-29 15:22:10|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|0
1635520960000|2021-10-29 15:22:40|11612.49|11612.49|11610.26|11610.26|11613.45|11613.45|11610.26|11610.26|0
1635520970000|2021-10-29 15:22:50|11610.89|11610.89|11612.49|11612.49|11612.49|11612.49|11610.89|11610.89|0
1635521010000|2021-10-29 15:23:30|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|0
1635521020000|2021-10-29 15:23:40|11613.35|11613.35|11614.08|11614.08|11614.08|11614.08|11613.35|11613.35|0
1635521040000|2021-10-29 15:24:00|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|0
1635521050000|2021-10-29 15:24:10|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|0
1635521070000|2021-10-29 15:24:30|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1635521100000|2021-10-29 15:25:00|11612.96|11612.96|11613.56|11613.56|11613.56|11613.56|11612.96|11612.96|0
1635521180000|2021-10-29 15:26:20|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|0
1635521220000|2021-10-29 15:27:00|11616.36|11616.36|11615.63|11615.63|11616.36|11616.36|11615.63|11615.63|0
1635521230000|2021-10-29 15:27:10|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1635521250000|2021-10-29 15:27:30|11615.71|11615.71|11615.71|11615.71|11615.71|11615.71|11615.71|11615.71|0
1635521280000|2021-10-29 15:28:00|11614.12|11614.12|11615.24|11615.24|11615.24|11615.24|11614.12|11614.12|0
1635521290000|2021-10-29 15:28:10|11615.71|11615.71|11615.08|11615.08|11615.71|11615.71|11615.08|11615.08|0
1635521300000|2021-10-29 15:28:20|11614.34|11614.34|11615.08|11615.08|11615.08|11615.08|11614.34|11614.34|0
1635521310000|2021-10-29 15:28:30|11617.15|11617.15|11617.88|11617.88|11617.88|11617.88|11616.41|11616.41|0
1635521320000|2021-10-29 15:28:40|11616.29|11616.29|11617.88|11617.88|11617.88|11617.88|11616.29|11616.29|0
1635521330000|2021-10-29 15:28:50|11617.15|11617.15|11616.41|11616.41|11617.15|11617.15|11616.41|11616.41|0
1635521350000|2021-10-29 15:29:10|11618.01|11618.01|11618.96|11618.96|11618.96|11618.96|11618.01|11618.01|0
1635521360000|2021-10-29 15:29:20|11617.37|11617.37|11618.72|11618.72|11618.72|11618.72|11617.37|11617.37|0
1635521370000|2021-10-29 15:29:30|11617.99|11617.99|11618.46|11618.46|11619.58|11619.58|11616.39|11616.39|0
1635521380000|2021-10-29 15:29:40|11617.51|11617.51|11619.58|11619.58|11619.58|11619.58|11617.03|11617.03|0
1635521390000|2021-10-29 15:29:50|11620.69|11620.69|11623.47|11623.47|11623.47|11623.47|11618.46|11618.46|0
1635754510000|2021-11-01 08:15:10|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|11688.97|0
1635754520000|2021-11-01 08:15:20|11688.24|11688.24|11689.35|11689.35|11689.35|11689.35|11688.24|11688.24|0
1635754530000|2021-11-01 08:15:30|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|0
1635754550000|2021-11-01 08:15:50|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|11690.21|0
1635754570000|2021-11-01 08:16:10|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|0
1635754660000|2021-11-01 08:17:40|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|0
1635754690000|2021-11-01 08:18:10|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|0
1635754700000|2021-11-01 08:18:20|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|0
1635754710000|2021-11-01 08:18:30|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|0
1635754740000|2021-11-01 08:19:00|11689.07|11689.07|11686.69|11686.69|11689.07|11689.07|11686.69|11686.69|0
1635754760000|2021-11-01 08:19:20|11683.5|11683.5|11684.93|11684.93|11685.4|11685.4|11683.5|11683.5|0
1635754770000|2021-11-01 08:19:30|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|0
1635754780000|2021-11-01 08:19:40|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1635754790000|2021-11-01 08:19:50|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|0
1635754800000|2021-11-01 08:20:00|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1635754840000|2021-11-01 08:20:40|11684.85|11684.85|11683.9|11683.9|11684.85|11684.85|11683.9|11683.9|0
1635754850000|2021-11-01 08:20:50|11682|11682|11682|11682|11682|11682|11682|11682|0
1635754860000|2021-11-01 08:21:00|11684.21|11684.21|11687.8|11687.8|11687.8|11687.8|11684.21|11684.21|0
1635754870000|2021-11-01 08:21:10|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1635754880000|2021-11-01 08:21:20|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|0
1635754890000|2021-11-01 08:21:30|11680.48|11680.48|11683.67|11683.67|11683.67|11683.67|11680.48|11680.48|0
1635754920000|2021-11-01 08:22:00|11684.41|11684.41|11685.51|11685.51|11685.51|11685.51|11684.41|11684.41|0
1635754930000|2021-11-01 08:22:10|11679.13|11679.13|11674.35|11674.35|11679.13|11679.13|11674.35|11674.35|0
1635754940000|2021-11-01 08:22:20|11673.61|11673.61|11672.18|11672.18|11673.61|11673.61|11672.18|11672.18|0
1635754960000|2021-11-01 08:22:40|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|0
1635754970000|2021-11-01 08:22:50|11677.92|11677.92|11677.92|11677.92|11677.92|11677.92|11677.92|11677.92|0
1635754980000|2021-11-01 08:23:00|11679.35|11679.35|11684.14|11684.14|11684.14|11684.14|11679.35|11679.35|0
1635755010000|2021-11-01 08:23:30|11686.35|11686.35|11689.06|11689.06|11689.06|11689.06|11686.35|11686.35|0
1635755020000|2021-11-01 08:23:40|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|11690.65|0
1635755040000|2021-11-01 08:24:00|11691.6|11691.6|11691.6|11691.6|11691.6|11691.6|11691.6|11691.6|0
1635755060000|2021-11-01 08:24:20|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|0
1635755080000|2021-11-01 08:24:40|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|0
1635755100000|2021-11-01 08:25:00|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|0
1635755110000|2021-11-01 08:25:10|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|0
1635755120000|2021-11-01 08:25:20|11694.29|11694.29|11693.34|11693.34|11694.29|11694.29|11693.34|11693.34|0
1635755150000|2021-11-01 08:25:50|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|0
1635755160000|2021-11-01 08:26:00|11690.64|11690.64|11686.52|11686.52|11690.64|11690.64|11686.52|11686.52|0
1635755170000|2021-11-01 08:26:10|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|0
1635755230000|2021-11-01 08:27:10|11686.83|11686.83|11686.35|11686.35|11686.83|11686.83|11686.35|11686.35|0
1635755250000|2021-11-01 08:27:30|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|0
1635755310000|2021-11-01 08:28:30|11687.21|11687.21|11686.48|11686.48|11687.21|11687.21|11686.48|11686.48|0
1635755360000|2021-11-01 08:29:20|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|0
1635755410000|2021-11-01 08:30:10|11689.06|11689.06|11686.84|11686.84|11689.06|11689.06|11686.84|11686.84|0
1635755450000|2021-11-01 08:30:50|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11683.51|11683.51|0
1635755460000|2021-11-01 08:31:00|11682.99|11682.99|11684.94|11684.94|11684.94|11684.94|11682.99|11682.99|0
1635755490000|2021-11-01 08:31:30|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|0
1635755500000|2021-11-01 08:31:40|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|0
1635755560000|2021-11-01 08:32:40|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1635755570000|2021-11-01 08:32:50|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|0
1635755580000|2021-11-01 08:33:00|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|0
1635755590000|2021-11-01 08:33:10|11681.44|11681.44|11678.25|11678.25|11681.44|11681.44|11678.25|11678.25|0
1635755630000|2021-11-01 08:33:50|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|0
1635755640000|2021-11-01 08:34:00|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|0
1635755670000|2021-11-01 08:34:30|11670.76|11670.76|11669.65|11669.65|11670.76|11670.76|11669.65|11669.65|0
1635755700000|2021-11-01 08:35:00|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1635755730000|2021-11-01 08:35:30|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|0
1635755750000|2021-11-01 08:35:50|11671.7|11671.7|11666.91|11666.91|11671.7|11671.7|11666.91|11666.91|0
1635755760000|2021-11-01 08:36:00|11665.32|11665.32|11661|11661|11665.32|11665.32|11661|11661|0
1635755770000|2021-11-01 08:36:10|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|11662.59|0
1635755780000|2021-11-01 08:36:20|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|0
1635755790000|2021-11-01 08:36:30|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1635755810000|2021-11-01 08:36:50|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|0
1635755840000|2021-11-01 08:37:20|11661.38|11661.38|11661.38|11661.38|11661.38|11661.38|11661.38|11661.38|0
1635755850000|2021-11-01 08:37:30|11660.66|11660.66|11659.94|11659.94|11660.66|11660.66|11659.94|11659.94|0
1635755880000|2021-11-01 08:38:00|11663.13|11663.13|11666.32|11666.32|11666.32|11666.32|11663.13|11663.13|0
1635755890000|2021-11-01 08:38:10|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|0
1635755910000|2021-11-01 08:38:30|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|0
1635755930000|2021-11-01 08:38:50|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|0
1635755940000|2021-11-01 08:39:00|11666.53|11666.53|11659.97|11659.97|11666.53|11666.53|11659.97|11659.97|0
1635755970000|2021-11-01 08:39:30|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|11661.88|0
1635755980000|2021-11-01 08:39:40|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|0
1635756000000|2021-11-01 08:40:00|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|11665.38|0
1635756010000|2021-11-01 08:40:10|11660.59|11660.59|11661.23|11661.23|11661.23|11661.23|11660.59|11660.59|0
1635756030000|2021-11-01 08:40:30|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|0
1635756060000|2021-11-01 08:41:00|11659|11659|11659|11659|11659|11659|11659|11659|0
1635756070000|2021-11-01 08:41:10|11664.59|11664.59|11662.68|11662.68|11664.59|11664.59|11662.68|11662.68|0
1635756080000|2021-11-01 08:41:20|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|0
1635756090000|2021-11-01 08:41:30|11660.23|11660.23|11658.79|11658.79|11660.23|11660.23|11658.79|11658.79|0
1635756100000|2021-11-01 08:41:40|11652.41|11652.41|11652.41|11652.41|11654|11654|11652.41|11652.41|0
1635756120000|2021-11-01 08:42:00|11655.6|11655.6|11656.55|11656.55|11656.55|11656.55|11655.6|11655.6|0
1635756130000|2021-11-01 08:42:10|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|0
1635756160000|2021-11-01 08:42:40|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|0
1635756240000|2021-11-01 08:44:00|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|0
1635756250000|2021-11-01 08:44:10|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1635756280000|2021-11-01 08:44:40|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|11655.07|0
1635756310000|2021-11-01 08:45:10|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1635756320000|2021-11-01 08:45:20|11654.93|11654.93|11650.14|11650.14|11654.93|11654.93|11650.14|11650.14|0
1635756330000|2021-11-01 08:45:30|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|0
1635756350000|2021-11-01 08:45:50|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1635756360000|2021-11-01 08:46:00|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|0
1635756390000|2021-11-01 08:46:30|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|0
1635756400000|2021-11-01 08:46:40|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1635756450000|2021-11-01 08:47:30|11636.82|11636.82|11636.09|11636.09|11636.82|11636.82|11636.09|11636.09|0
1635756460000|2021-11-01 08:47:40|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|0
1635756470000|2021-11-01 08:47:50|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1635756500000|2021-11-01 08:48:20|11632.64|11632.64|11628.18|11628.18|11632.64|11632.64|11628.18|11628.18|0
1635756510000|2021-11-01 08:48:30|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|0
1635756520000|2021-11-01 08:48:40|11627.55|11627.55|11626.12|11626.12|11627.55|11627.55|11626.12|11626.12|0
1635756530000|2021-11-01 08:48:50|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|0
1635756540000|2021-11-01 08:49:00|11627.07|11627.07|11625.47|11625.47|11627.07|11627.07|11625.47|11625.47|0
1635756590000|2021-11-01 08:49:50|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|0
1635756640000|2021-11-01 08:50:40|11627.07|11627.07|11628.67|11628.67|11628.67|11628.67|11627.07|11627.07|0
1635756660000|2021-11-01 08:51:00|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|0
1635756670000|2021-11-01 08:51:10|11625.47|11625.47|11623.88|11623.88|11625.47|11625.47|11623.88|11623.88|0
1635756730000|2021-11-01 08:52:10|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|0
1635756740000|2021-11-01 08:52:20|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|0
1635756780000|2021-11-01 08:53:00|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|0
1635756840000|2021-11-01 08:54:00|11626.21|11626.21|11625.73|11625.73|11626.21|11626.21|11625.73|11625.73|0
1635756890000|2021-11-01 08:54:50|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1635756900000|2021-11-01 08:55:00|11625.01|11625.01|11626.13|11626.13|11626.13|11626.13|11624.54|11624.54|0
1635756930000|2021-11-01 08:55:30|11627.24|11627.24|11629.15|11629.15|11629.15|11629.15|11627.24|11627.24|0
1635756940000|2021-11-01 08:55:40|11630.75|11630.75|11630.27|11630.27|11630.75|11630.75|11630.27|11630.27|0
1635756960000|2021-11-01 08:56:00|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|0
1635756980000|2021-11-01 08:56:20|11630.27|11630.27|11635.53|11635.53|11635.53|11635.53|11630.27|11630.27|0
1635756990000|2021-11-01 08:56:30|11637.13|11637.13|11637.6|11637.6|11637.6|11637.6|11637.13|11637.13|0
1635757020000|2021-11-01 08:57:00|11639.07|11639.07|11640.18|11640.18|11640.18|11640.18|11639.07|11639.07|0
1635757060000|2021-11-01 08:57:40|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1635757100000|2021-11-01 08:58:20|11643.36|11643.36|11642.24|11642.24|11643.36|11643.36|11642.24|11642.24|0
1635757110000|2021-11-01 08:58:30|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|0
1635757150000|2021-11-01 08:59:10|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|0
1635757170000|2021-11-01 08:59:30|11641.36|11641.36|11642.1|11642.1|11642.1|11642.1|11641.36|11641.36|0
1635757190000|2021-11-01 08:59:50|11642.69|11642.69|11641.58|11641.58|11642.69|11642.69|11641.58|11641.58|0
1635757320000|2021-11-01 09:02:00|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|0
1635757340000|2021-11-01 09:02:20|11643.41|11643.41|11643.41|11643.41|11643.41|11643.41|11643.41|11643.41|0
1635757350000|2021-11-01 09:02:30|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|0
1635757360000|2021-11-01 09:02:40|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|0
1635757380000|2021-11-01 09:03:00|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1635757390000|2021-11-01 09:03:10|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|0
1635757410000|2021-11-01 09:03:30|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|0
1635757420000|2021-11-01 09:03:40|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1635757470000|2021-11-01 09:04:30|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|0
1635757480000|2021-11-01 09:04:40|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1635757490000|2021-11-01 09:04:50|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|0
1635757500000|2021-11-01 09:05:00|11646.84|11646.84|11647.32|11647.32|11647.32|11647.32|11646.84|11646.84|0
1635757570000|2021-11-01 09:06:10|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|0
1635757600000|2021-11-01 09:06:40|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|0
1635757620000|2021-11-01 09:07:00|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1635757650000|2021-11-01 09:07:30|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|0
1635757680000|2021-11-01 09:08:00|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|0
1635757690000|2021-11-01 09:08:10|11653.19|11653.19|11655.25|11655.25|11655.25|11655.25|11653.19|11653.19|0
1635757710000|2021-11-01 09:08:30|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1635757720000|2021-11-01 09:08:40|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|0
1635757790000|2021-11-01 09:09:50|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1635757810000|2021-11-01 09:10:10|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|0
1635757840000|2021-11-01 09:10:40|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|0
1635757860000|2021-11-01 09:11:00|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|0
1635757880000|2021-11-01 09:11:20|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|0
1635757890000|2021-11-01 09:11:30|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|0
1635757950000|2021-11-01 09:12:30|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|0
1635757960000|2021-11-01 09:12:40|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|0
1635758010000|2021-11-01 09:13:30|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|0
1635758100000|2021-11-01 09:15:00|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|11653.57|0
1635758160000|2021-11-01 09:16:00|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|0
1635758230000|2021-11-01 09:17:10|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|0
1635758290000|2021-11-01 09:18:10|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1635758440000|2021-11-01 09:20:40|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|0
1635758660000|2021-11-01 09:24:20|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|0
1635758700000|2021-11-01 09:25:00|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|0
1635758720000|2021-11-01 09:25:20|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|0
1635758730000|2021-11-01 09:25:30|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1635758780000|2021-11-01 09:26:20|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|0
1635758790000|2021-11-01 09:26:30|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1635758800000|2021-11-01 09:26:40|11645.92|11645.92|11644.55|11644.55|11645.92|11645.92|11644.55|11644.55|0
1635758820000|2021-11-01 09:27:00|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1635758830000|2021-11-01 09:27:10|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1635758840000|2021-11-01 09:27:20|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|0
1635758850000|2021-11-01 09:27:30|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|0
1635758940000|2021-11-01 09:29:00|11641.99|11641.99|11641.99|11641.99|11641.99|11641.99|11641.99|11641.99|0
1635758960000|2021-11-01 09:29:20|11641.26|11641.26|11642.86|11642.86|11642.86|11642.86|11641.26|11641.26|0
1635758970000|2021-11-01 09:29:30|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1635759060000|2021-11-01 09:31:00|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|11644.07|0
1635759150000|2021-11-01 09:32:30|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|0
1635759250000|2021-11-01 09:34:10|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|0
1635759300000|2021-11-01 09:35:00|11646.47|11646.47|11647.19|11647.19|11647.19|11647.19|11646.47|11646.47|0
1635759310000|2021-11-01 09:35:10|11646.72|11646.72|11643.53|11643.53|11646.72|11646.72|11641.93|11641.93|0
1635759330000|2021-11-01 09:35:30|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|0
1635759340000|2021-11-01 09:35:40|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1635759440000|2021-11-01 09:37:20|11650.64|11650.64|11645.86|11645.86|11650.64|11650.64|11645.86|11645.86|0
1635759470000|2021-11-01 09:37:50|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1635759480000|2021-11-01 09:38:00|11642.19|11642.19|11641.93|11641.93|11642.67|11642.67|11641.93|11641.93|0
1635759490000|2021-11-01 09:38:10|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|0
1635759500000|2021-11-01 09:38:20|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|0
1635759510000|2021-11-01 09:38:30|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|11639.87|0
1635759550000|2021-11-01 09:39:10|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|0
1635759590000|2021-11-01 09:39:50|11643.15|11643.15|11644.74|11644.74|11644.74|11644.74|11642.67|11642.67|0
1635759600000|2021-11-01 09:40:00|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|0
1635759620000|2021-11-01 09:40:20|11647.06|11647.06|11643.87|11643.87|11647.06|11647.06|11643.87|11643.87|0
1635759650000|2021-11-01 09:40:50|11644.46|11644.46|11645.2|11645.2|11645.2|11645.2|11644.46|11644.46|0
1635759710000|2021-11-01 09:41:50|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|11643.6|0
1635759720000|2021-11-01 09:42:00|11645.2|11645.2|11648.39|11648.39|11648.39|11648.39|11645.2|11645.2|0
1635759730000|2021-11-01 09:42:10|11648.86|11648.86|11650.29|11650.29|11650.29|11650.29|11648.86|11648.86|0
1635759740000|2021-11-01 09:42:20|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1635759750000|2021-11-01 09:42:30|11653|11653|11653|11653|11653|11653|11653|11653|0
1635759760000|2021-11-01 09:42:40|11654.42|11654.42|11654.42|11654.42|11654.42|11654.42|11654.42|11654.42|0
1635759780000|2021-11-01 09:43:00|11654.9|11654.9|11654.9|11654.9|11654.9|11654.9|11654.9|11654.9|0
1635759840000|2021-11-01 09:44:00|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|0
1635759870000|2021-11-01 09:44:30|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|0
1635759900000|2021-11-01 09:45:00|11658.79|11658.79|11662.1|11662.1|11662.1|11662.1|11658.79|11658.79|0
1635759930000|2021-11-01 09:45:30|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|0
1635759960000|2021-11-01 09:46:00|11662.89|11662.89|11661.29|11661.29|11662.89|11662.89|11661.29|11661.29|0
1635759970000|2021-11-01 09:46:10|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|0
1635760020000|2021-11-01 09:47:00|11661.91|11661.91|11660.96|11660.96|11661.91|11661.91|11660.96|11660.96|0
1635760030000|2021-11-01 09:47:10|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|0
1635760040000|2021-11-01 09:47:20|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|11660.72|0
1635760050000|2021-11-01 09:47:30|11659.12|11659.12|11657.68|11657.68|11659.12|11659.12|11657.68|11657.68|0
1635760070000|2021-11-01 09:47:50|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|0
1635760110000|2021-11-01 09:48:30|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|0
1635760200000|2021-11-01 09:50:00|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|0
1635760210000|2021-11-01 09:50:10|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|0
1635760320000|2021-11-01 09:52:00|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|0
1635760350000|2021-11-01 09:52:30|11658.46|11658.46|11658.46|11658.46|11658.46|11658.46|11658.46|11658.46|0
1635760400000|2021-11-01 09:53:20|11659.1|11659.1|11657.67|11657.67|11659.1|11659.1|11657.67|11657.67|0
1635760420000|2021-11-01 09:53:40|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1635760440000|2021-11-01 09:54:00|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|0
1635760500000|2021-11-01 09:55:00|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|0
1635760520000|2021-11-01 09:55:20|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|11652.9|0
1635760560000|2021-11-01 09:56:00|11654.49|11654.49|11653.38|11653.38|11654.97|11654.97|11653.38|11653.38|0
1635760610000|2021-11-01 09:56:50|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|0
1635760620000|2021-11-01 09:57:00|11658.57|11658.57|11657.97|11657.97|11658.57|11658.57|11657.97|11657.97|0
1635760670000|2021-11-01 09:57:50|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|11658.92|0
1635760680000|2021-11-01 09:58:00|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|0
1635760700000|2021-11-01 09:58:20|11658.62|11658.62|11657.02|11657.02|11658.62|11658.62|11657.02|11657.02|0
1635760710000|2021-11-01 09:58:30|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|0
1635760750000|2021-11-01 09:59:10|11656.29|11656.29|11655.55|11655.55|11656.29|11656.29|11655.55|11655.55|0
1635760780000|2021-11-01 09:59:40|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|11653.96|0
1635760830000|2021-11-01 10:00:30|11654.59|11654.59|11655.33|11655.33|11655.33|11655.33|11654.59|11654.59|0
1635760840000|2021-11-01 10:00:40|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1635760860000|2021-11-01 10:01:00|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|0
1635760870000|2021-11-01 10:01:10|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|0
1635760900000|2021-11-01 10:01:40|11657.17|11657.17|11656.69|11656.69|11657.17|11657.17|11656.69|11656.69|0
1635760920000|2021-11-01 10:02:00|11657.17|11657.17|11658.6|11658.6|11658.6|11658.6|11657.17|11657.17|0
1635761000000|2021-11-01 10:03:20|11657.88|11657.88|11657.16|11657.16|11657.88|11657.88|11657.16|11657.16|0
1635761010000|2021-11-01 10:03:30|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|0
1635761020000|2021-11-01 10:03:40|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|0
1635761030000|2021-11-01 10:03:50|11658.51|11658.51|11660.1|11660.1|11660.1|11660.1|11658.51|11658.51|0
1635761050000|2021-11-01 10:04:10|11659.37|11659.37|11658.65|11658.65|11659.37|11659.37|11658.65|11658.65|0
1635761080000|2021-11-01 10:04:40|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1635761110000|2021-11-01 10:05:10|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|0
1635761150000|2021-11-01 10:05:50|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|0
1635761220000|2021-11-01 10:07:00|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1635761230000|2021-11-01 10:07:10|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|0
1635761240000|2021-11-01 10:07:20|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|0
1635761260000|2021-11-01 10:07:40|11646.42|11646.42|11643.72|11643.72|11646.42|11646.42|11643.72|11643.72|0
1635761280000|2021-11-01 10:08:00|11643.24|11643.24|11643.24|11643.24|11643.24|11643.24|11643.24|11643.24|0
1635761320000|2021-11-01 10:08:40|11643.98|11643.98|11643.98|11643.98|11643.98|11643.98|11643.98|11643.98|0
1635761340000|2021-11-01 10:09:00|11645.57|11645.57|11643.89|11643.89|11645.57|11645.57|11643.89|11643.89|0
1635761350000|2021-11-01 10:09:10|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|11647.08|0
1635761380000|2021-11-01 10:09:40|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|0
1635761400000|2021-11-01 10:10:00|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1635761520000|2021-11-01 10:12:00|11647.96|11647.96|11648.59|11648.59|11649.87|11649.87|11647.96|11647.96|0
1635761580000|2021-11-01 10:13:00|11649.07|11649.07|11648.44|11648.44|11649.55|11649.55|11648.44|11648.44|0
1635761600000|2021-11-01 10:13:20|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|0
1635761630000|2021-11-01 10:13:50|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|0
1635761640000|2021-11-01 10:14:00|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|0
1635761690000|2021-11-01 10:14:50|11650.89|11650.89|11649.79|11649.79|11650.89|11650.89|11649.79|11649.79|0
1635761700000|2021-11-01 10:15:00|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|0
1635761740000|2021-11-01 10:15:40|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|0
1635761760000|2021-11-01 10:16:00|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|0
1635761780000|2021-11-01 10:16:20|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|11653.15|0
1635761790000|2021-11-01 10:16:30|11653.88|11653.88|11654.84|11654.84|11654.84|11654.84|11653.88|11653.88|0
1635761810000|2021-11-01 10:16:50|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|0
1635761830000|2021-11-01 10:17:10|11657.16|11657.16|11656.57|11656.57|11657.16|11657.16|11656.57|11656.57|0
1635761910000|2021-11-01 10:18:30|11658.17|11658.17|11664.44|11664.44|11664.44|11664.44|11658.17|11658.17|0
1635761940000|2021-11-01 10:19:00|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|0
1635762010000|2021-11-01 10:20:10|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|0
1635762030000|2021-11-01 10:20:30|11662.84|11662.84|11665.39|11665.39|11665.39|11665.39|11662.84|11662.84|0
1635762120000|2021-11-01 10:22:00|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|11666.5|0
1635762150000|2021-11-01 10:22:30|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1635762240000|2021-11-01 10:24:00|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1635762260000|2021-11-01 10:24:20|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1635762270000|2021-11-01 10:24:30|11663.56|11663.56|11663.07|11663.07|11663.56|11663.56|11663.07|11663.07|0
1635762280000|2021-11-01 10:24:40|11661.48|11661.48|11663.07|11663.07|11663.07|11663.07|11661.48|11661.48|0
1635762360000|2021-11-01 10:26:00|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|0
1635762420000|2021-11-01 10:27:00|11665.16|11665.16|11666.75|11666.75|11666.75|11666.75|11665.16|11665.16|0
1635762440000|2021-11-01 10:27:20|11667.47|11667.47|11667.95|11667.95|11668.42|11668.42|11667.47|11667.47|0
1635762450000|2021-11-01 10:27:30|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|0
1635762470000|2021-11-01 10:27:50|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1635762500000|2021-11-01 10:28:20|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1635762510000|2021-11-01 10:28:30|11669.13|11669.13|11671.46|11671.46|11671.46|11671.46|11669.13|11669.13|0
1635762540000|2021-11-01 10:29:00|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1635762600000|2021-11-01 10:30:00|11668.27|11668.27|11669.38|11669.38|11669.38|11669.38|11668.27|11668.27|0
1635762640000|2021-11-01 10:30:40|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|0
1635762670000|2021-11-01 10:31:10|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|0
1635762720000|2021-11-01 10:32:00|11670.1|11670.1|11669.36|11669.36|11670.1|11670.1|11669.36|11669.36|0
1635762740000|2021-11-01 10:32:20|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|0
1635762760000|2021-11-01 10:32:40|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|0
1635762780000|2021-11-01 10:33:00|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1635762830000|2021-11-01 10:33:50|11668|11668|11668|11668|11668|11668|11668|11668|0
1635762870000|2021-11-01 10:34:30|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|0
1635762900000|2021-11-01 10:35:00|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|0
1635763010000|2021-11-01 10:36:50|11667.74|11667.74|11665.53|11665.53|11667.74|11667.74|11665.53|11665.53|0
1635763020000|2021-11-01 10:37:00|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|0
1635763090000|2021-11-01 10:38:10|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|0
1635763120000|2021-11-01 10:38:40|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|0
1635763140000|2021-11-01 10:39:00|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|0
1635763150000|2021-11-01 10:39:10|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|0
1635763160000|2021-11-01 10:39:20|11666.32|11666.32|11666.32|11666.32|11666.32|11666.32|11666.32|11666.32|0
1635763170000|2021-11-01 10:39:30|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|11665.2|0
1635763180000|2021-11-01 10:39:40|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|0
1635763220000|2021-11-01 10:40:20|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|0
1635763240000|2021-11-01 10:40:40|11664.32|11664.32|11664.79|11664.79|11664.79|11664.79|11664.32|11664.32|0
1635763280000|2021-11-01 10:41:20|11663.68|11663.68|11662.95|11662.95|11663.68|11663.68|11662.95|11662.95|0
1635763290000|2021-11-01 10:41:30|11664.54|11664.54|11666.05|11666.05|11667.74|11667.74|11664.54|11664.54|0
1635763350000|2021-11-01 10:42:30|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|0
1635763360000|2021-11-01 10:42:40|11664.82|11664.82|11665.77|11665.77|11665.77|11665.77|11664.82|11664.82|0
1635763440000|2021-11-01 10:44:00|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1635763470000|2021-11-01 10:44:30|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|0
1635763480000|2021-11-01 10:44:40|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1635763490000|2021-11-01 10:44:50|11663.7|11663.7|11663.22|11663.22|11663.7|11663.7|11663.22|11663.22|0
1635763500000|2021-11-01 10:45:00|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|11664.82|0
1635763510000|2021-11-01 10:45:10|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|0
1635763520000|2021-11-01 10:45:20|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|0
1635763560000|2021-11-01 10:46:00|11662.03|11662.03|11661.31|11661.31|11662.03|11662.03|11661.31|11661.31|0
1635763580000|2021-11-01 10:46:20|11659.71|11659.71|11660.19|11660.19|11660.19|11660.19|11659.71|11659.71|0
1635763590000|2021-11-01 10:46:30|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|11659.94|11659.94|0
1635763600000|2021-11-01 10:46:40|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|0
1635763610000|2021-11-01 10:46:50|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|0
1635763620000|2021-11-01 10:47:00|11665.1|11665.1|11665.83|11665.83|11665.83|11665.83|11665.1|11665.1|0
1635763670000|2021-11-01 10:47:50|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1635763680000|2021-11-01 10:48:00|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|0
1635763700000|2021-11-01 10:48:20|11667.43|11667.43|11668.85|11668.85|11668.85|11668.85|11667.43|11667.43|0
1635763740000|2021-11-01 10:49:00|11668.38|11668.38|11667.9|11667.9|11668.38|11668.38|11667.9|11667.9|0
1635763810000|2021-11-01 10:50:10|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|0
1635763880000|2021-11-01 10:51:20|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|0
1635763890000|2021-11-01 10:51:30|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|0
1635763910000|2021-11-01 10:51:50|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|0
1635763920000|2021-11-01 10:52:00|11662.07|11662.07|11660.48|11660.48|11662.07|11662.07|11660.48|11660.48|0
1635764070000|2021-11-01 10:54:30|11661.11|11661.11|11664.3|11664.3|11664.93|11664.93|11661.11|11661.11|0
1635764080000|2021-11-01 10:54:40|11665.57|11665.57|11663.66|11663.66|11665.57|11665.57|11663.66|11663.66|0
1635764110000|2021-11-01 10:55:10|11663.02|11663.02|11661.75|11661.75|11663.02|11663.02|11661.75|11661.75|0
1635764120000|2021-11-01 10:55:20|11662.39|11662.39|11661.75|11661.75|11663.02|11663.02|11661.75|11661.75|0
1635764170000|2021-11-01 10:56:10|11661.11|11661.11|11656.33|11656.33|11661.11|11661.11|11656.33|11656.33|0
1635764240000|2021-11-01 10:57:20|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|0
1635764260000|2021-11-01 10:57:40|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|0
1635764310000|2021-11-01 10:58:30|11657.45|11657.45|11653.3|11653.3|11657.45|11657.45|11653.3|11653.3|0
1635764340000|2021-11-01 10:59:00|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|0
1635764380000|2021-11-01 10:59:40|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|0
1635764440000|2021-11-01 11:00:40|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1635764460000|2021-11-01 11:01:00|11655.05|11655.05|11655.31|11655.31|11655.31|11655.31|11654.58|11654.58|0
1635764480000|2021-11-01 11:01:20|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1635764510000|2021-11-01 11:01:50|11653.3|11653.3|11654.58|11654.58|11654.58|11654.58|11653.3|11653.3|0
1635764630000|2021-11-01 11:03:50|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1635764670000|2021-11-01 11:04:30|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|0
1635764700000|2021-11-01 11:05:00|11653|11653|11653|11653|11653|11653|11653|11653|0
1635764720000|2021-11-01 11:05:20|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1635764820000|2021-11-01 11:07:00|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|0
1635764850000|2021-11-01 11:07:30|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|0
1635764880000|2021-11-01 11:08:00|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|0
1635764970000|2021-11-01 11:09:30|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|0
1635764980000|2021-11-01 11:09:40|11650.54|11650.54|11649.58|11649.58|11650.54|11650.54|11648.94|11648.94|0
1635764990000|2021-11-01 11:09:50|11648.86|11648.86|11649.5|11649.5|11649.5|11649.5|11648.86|11648.86|0
1635765000000|2021-11-01 11:10:00|11650.69|11650.69|11649.97|11649.97|11650.69|11650.69|11649.97|11649.97|0
1635765010000|2021-11-01 11:10:10|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1635765060000|2021-11-01 11:11:00|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|0
1635765080000|2021-11-01 11:11:20|11647.03|11647.03|11647.51|11647.51|11647.51|11647.51|11646.56|11646.56|0
1635765090000|2021-11-01 11:11:30|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|0
1635765110000|2021-11-01 11:11:50|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|0
1635765120000|2021-11-01 11:12:00|11647.68|11647.68|11648.15|11648.15|11648.15|11648.15|11647.68|11647.68|0
1635765130000|2021-11-01 11:12:10|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|11647.68|0
1635765190000|2021-11-01 11:13:10|11648.41|11648.41|11648.41|11648.41|11648.41|11648.41|11648.41|11648.41|0
1635765240000|2021-11-01 11:14:00|11647.68|11647.68|11646.94|11646.94|11647.68|11647.68|11646.94|11646.94|0
1635765250000|2021-11-01 11:14:10|11645.35|11645.35|11643.75|11643.75|11645.35|11645.35|11643.75|11643.75|0
1635765270000|2021-11-01 11:14:30|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|0
1635765300000|2021-11-01 11:15:00|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|0
1635765330000|2021-11-01 11:15:30|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|11645.35|0
1635765350000|2021-11-01 11:15:50|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|0
1635765380000|2021-11-01 11:16:20|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|0
1635765390000|2021-11-01 11:16:30|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|0
1635765530000|2021-11-01 11:18:50|11643.85|11643.85|11645.45|11645.45|11647.05|11647.05|11643.85|11643.85|0
1635765540000|2021-11-01 11:19:00|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|0
1635765580000|2021-11-01 11:19:40|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|0
1635765590000|2021-11-01 11:19:50|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|0
1635765600000|2021-11-01 11:20:00|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|0
1635765610000|2021-11-01 11:20:10|11640.19|11640.19|11641.63|11641.63|11641.63|11641.63|11640.19|11640.19|0
1635765640000|2021-11-01 11:20:40|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|0
1635765660000|2021-11-01 11:21:00|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1635765710000|2021-11-01 11:21:50|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|0
1635765810000|2021-11-01 11:23:30|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1635765840000|2021-11-01 11:24:00|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|0
1635765850000|2021-11-01 11:24:10|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1635765880000|2021-11-01 11:24:40|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|0
1635765950000|2021-11-01 11:25:50|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|0
1635765980000|2021-11-01 11:26:20|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|0
1635766040000|2021-11-01 11:27:20|11644.81|11644.81|11644.81|11644.81|11644.81|11644.81|11644.81|11644.81|0
1635766060000|2021-11-01 11:27:40|11644.33|11644.33|11643.85|11643.85|11644.33|11644.33|11643.85|11643.85|0
1635766150000|2021-11-01 11:29:10|11645.45|11645.45|11643.55|11643.55|11645.45|11645.45|11643.55|11643.55|0
1635766190000|2021-11-01 11:29:50|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1635766200000|2021-11-01 11:30:00|11641|11641|11641|11641|11641|11641|11641|11641|0
1635766270000|2021-11-01 11:31:10|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|0
1635766280000|2021-11-01 11:31:20|11638.93|11638.93|11638.93|11638.93|11638.93|11638.93|11638.93|11638.93|0
1635766290000|2021-11-01 11:31:30|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|0
1635766300000|2021-11-01 11:31:40|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|0
1635766310000|2021-11-01 11:31:50|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|0
1635766390000|2021-11-01 11:33:10|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|0
1635766480000|2021-11-01 11:34:40|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1635766500000|2021-11-01 11:35:00|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1635766510000|2021-11-01 11:35:10|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1635766520000|2021-11-01 11:35:20|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1635766550000|2021-11-01 11:35:50|11635.04|11635.04|11631.95|11631.95|11635.04|11635.04|11631.95|11631.95|0
1635766560000|2021-11-01 11:36:00|11633.54|11633.54|11633.07|11633.07|11633.54|11633.54|11633.07|11633.07|0
1635766650000|2021-11-01 11:37:30|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|0
1635766780000|2021-11-01 11:39:40|11636.56|11636.56|11638.16|11638.16|11638.64|11638.64|11636.56|11636.56|0
1635766810000|2021-11-01 11:40:10|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|0
1635766840000|2021-11-01 11:40:40|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|0
1635766860000|2021-11-01 11:41:00|11640.78|11640.78|11642.38|11642.38|11642.38|11642.38|11640.78|11640.78|0
1635766870000|2021-11-01 11:41:10|11640.95|11640.95|11641.43|11641.43|11641.43|11641.43|11640.95|11640.95|0
1635766880000|2021-11-01 11:41:20|11640.71|11640.71|11641.43|11641.43|11641.43|11641.43|11640.71|11640.71|0
1635766920000|2021-11-01 11:42:00|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|0
1635766970000|2021-11-01 11:42:50|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|0
1635767020000|2021-11-01 11:43:40|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|0
1635767030000|2021-11-01 11:43:50|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|0
1635767040000|2021-11-01 11:44:00|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|0
1635767070000|2021-11-01 11:44:30|11634.1|11634.1|11634.82|11634.82|11634.82|11634.82|11634.1|11634.1|0
1635767080000|2021-11-01 11:44:40|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|0
1635767280000|2021-11-01 11:48:00|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|0
1635767420000|2021-11-01 11:50:20|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1635767450000|2021-11-01 11:50:50|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1635767460000|2021-11-01 11:51:00|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1635767490000|2021-11-01 11:51:30|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|0
1635767540000|2021-11-01 11:52:20|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|0
1635767620000|2021-11-01 11:53:40|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|11635.56|0
1635767640000|2021-11-01 11:54:00|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|0
1635767670000|2021-11-01 11:54:30|11635.39|11635.39|11636.99|11636.99|11636.99|11636.99|11635.39|11635.39|0
1635767730000|2021-11-01 11:55:30|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1635767750000|2021-11-01 11:55:50|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|0
1635767850000|2021-11-01 11:57:30|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1635767890000|2021-11-01 11:58:10|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|0
1635768000000|2021-11-01 12:00:00|11635.65|11635.65|11632.46|11632.46|11635.65|11635.65|11631.73|11631.73|0
1635768120000|2021-11-01 12:02:00|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|0
1635768160000|2021-11-01 12:02:40|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|0
1635768190000|2021-11-01 12:03:10|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|0
1635768200000|2021-11-01 12:03:20|11632.66|11632.66|11634.08|11634.08|11634.08|11634.08|11632.66|11632.66|0
1635768240000|2021-11-01 12:04:00|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1635768260000|2021-11-01 12:04:20|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1635768300000|2021-11-01 12:05:00|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|0
1635768310000|2021-11-01 12:05:10|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|0
1635768320000|2021-11-01 12:05:20|11630.57|11630.57|11631.05|11631.05|11631.05|11631.05|11630.57|11630.57|0
1635768350000|2021-11-01 12:05:50|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1635768420000|2021-11-01 12:07:00|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|0
1635768460000|2021-11-01 12:07:40|11631.69|11631.69|11626.17|11626.17|11631.69|11631.69|11626.17|11626.17|0
1635768480000|2021-11-01 12:08:00|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|0
1635768560000|2021-11-01 12:09:20|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|0
1635768760000|2021-11-01 12:12:40|11631.68|11631.68|11633.27|11633.27|11633.27|11633.27|11631.68|11631.68|0
1635768830000|2021-11-01 12:13:50|11632.32|11632.32|11627.54|11627.54|11632.32|11632.32|11627.54|11627.54|0
1635768860000|2021-11-01 12:14:20|11626.58|11626.58|11627.06|11627.06|11628.01|11628.01|11626.58|11626.58|0
1635768900000|2021-11-01 12:15:00|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1635768980000|2021-11-01 12:16:20|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|0
1635768990000|2021-11-01 12:16:30|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1635769030000|2021-11-01 12:17:10|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|0
1635769080000|2021-11-01 12:18:00|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|0
1635769120000|2021-11-01 12:18:40|11634.16|11634.16|11634.16|11634.16|11634.16|11634.16|11634.16|11634.16|0
1635769190000|2021-11-01 12:19:50|11636.06|11636.06|11636.54|11636.54|11636.54|11636.54|11636.06|11636.06|0
1635769250000|2021-11-01 12:20:50|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1635769270000|2021-11-01 12:21:10|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|0
1635769300000|2021-11-01 12:21:40|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1635769320000|2021-11-01 12:22:00|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|0
1635769360000|2021-11-01 12:22:40|11634.47|11634.47|11634.95|11634.95|11634.95|11634.95|11634.47|11634.47|0
1635769370000|2021-11-01 12:22:50|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|0
1635769470000|2021-11-01 12:24:30|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|0
1635769480000|2021-11-01 12:24:40|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1635769540000|2021-11-01 12:25:40|11636.37|11636.37|11637.97|11637.97|11637.97|11637.97|11636.37|11636.37|0
1635769570000|2021-11-01 12:26:10|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1635769580000|2021-11-01 12:26:20|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|0
1635769640000|2021-11-01 12:27:20|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1635769650000|2021-11-01 12:27:30|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|11639.81|0
1635769660000|2021-11-01 12:27:40|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|0
1635769740000|2021-11-01 12:29:00|11640.3|11640.3|11640.3|11640.3|11640.3|11640.3|11640.3|11640.3|0
1635769800000|2021-11-01 12:30:00|11641.02|11641.02|11641.74|11641.74|11641.74|11641.74|11641.02|11641.02|0
1635769880000|2021-11-01 12:31:20|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1635769990000|2021-11-01 12:33:10|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1635770040000|2021-11-01 12:34:00|11647|11647|11648.11|11648.11|11648.11|11648.11|11647|11647|0
1635770060000|2021-11-01 12:34:20|11648.59|11648.59|11649.32|11649.32|11649.32|11649.32|11648.59|11648.59|0
1635770100000|2021-11-01 12:35:00|11650.92|11650.92|11652.51|11652.51|11652.51|11652.51|11650.92|11650.92|0
1635770120000|2021-11-01 12:35:20|11654.11|11654.11|11654.59|11654.59|11654.59|11654.59|11654.11|11654.11|0
1635770140000|2021-11-01 12:35:40|11656.82|11656.82|11656.82|11656.82|11656.82|11656.82|11656.82|11656.82|0
1635770240000|2021-11-01 12:37:20|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1635770250000|2021-11-01 12:37:30|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|0
1635770280000|2021-11-01 12:38:00|11657.7|11657.7|11657.7|11657.7|11657.7|11657.7|11657.7|11657.7|0
1635770400000|2021-11-01 12:40:00|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1635770460000|2021-11-01 12:41:00|11656.58|11656.58|11656.58|11656.58|11656.58|11656.58|11656.58|11656.58|0
1635770490000|2021-11-01 12:41:30|11655.62|11655.62|11657.05|11657.05|11657.05|11657.05|11655.62|11655.62|0
1635770530000|2021-11-01 12:42:10|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|0
1635770550000|2021-11-01 12:42:30|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1635770560000|2021-11-01 12:42:40|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1635770610000|2021-11-01 12:43:30|11658.4|11658.4|11655.7|11655.7|11658.4|11658.4|11655.7|11655.7|0
1635770670000|2021-11-01 12:44:30|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1635770860000|2021-11-01 12:47:40|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1635770890000|2021-11-01 12:48:10|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|0
1635770970000|2021-11-01 12:49:30|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1635771020000|2021-11-01 12:50:20|11662.86|11662.86|11663.34|11663.34|11663.34|11663.34|11662.86|11662.86|0
1635771140000|2021-11-01 12:52:20|11660.15|11660.15|11659.03|11659.03|11660.15|11660.15|11659.03|11659.03|0
1635771150000|2021-11-01 12:52:30|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|0
1635771160000|2021-11-01 12:52:40|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|0
1635771170000|2021-11-01 12:52:50|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|0
1635771190000|2021-11-01 12:53:10|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|0
1635771200000|2021-11-01 12:53:20|11657.44|11657.44|11658.07|11658.07|11658.07|11658.07|11657.44|11657.44|0
1635771220000|2021-11-01 12:53:40|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1635771270000|2021-11-01 12:54:30|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|0
1635771370000|2021-11-01 12:56:10|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|0
1635771380000|2021-11-01 12:56:20|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|11661.97|0
1635771440000|2021-11-01 12:57:20|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1635771470000|2021-11-01 12:57:50|11664.04|11664.04|11662.45|11662.45|11664.04|11664.04|11662.45|11662.45|0
1635771480000|2021-11-01 12:58:00|11663.57|11663.57|11666.76|11666.76|11666.76|11666.76|11663.57|11663.57|0
1635771490000|2021-11-01 12:58:10|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|11666.76|11666.76|0
1635771500000|2021-11-01 12:58:20|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|0
1635771510000|2021-11-01 12:58:30|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|0
1635771540000|2021-11-01 12:59:00|11666.27|11666.27|11664.67|11664.67|11666.27|11666.27|11664.67|11664.67|0
1635771550000|2021-11-01 12:59:10|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|0
1635771560000|2021-11-01 12:59:20|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|11667.87|0
1635771820000|2021-11-01 13:03:40|11667.39|11667.39|11670.58|11670.58|11670.58|11670.58|11667.39|11667.39|0
1635771830000|2021-11-01 13:03:50|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|0
1635771940000|2021-11-01 13:05:40|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|0
1635771950000|2021-11-01 13:05:50|11669.61|11669.61|11668.65|11668.65|11669.61|11669.61|11668.65|11668.65|0
1635771960000|2021-11-01 13:06:00|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|0
1635771970000|2021-11-01 13:06:10|11671.98|11671.98|11669.76|11669.76|11671.98|11671.98|11669.76|11669.76|0
1635771980000|2021-11-01 13:06:20|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1635772040000|2021-11-01 13:07:20|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1635772050000|2021-11-01 13:07:30|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|0
1635772060000|2021-11-01 13:07:40|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1635772070000|2021-11-01 13:07:50|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|11668.67|0
1635772080000|2021-11-01 13:08:00|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|0
1635772100000|2021-11-01 13:08:20|11668.42|11668.42|11668.42|11668.42|11668.42|11668.42|11668.42|11668.42|0
1635772120000|2021-11-01 13:08:40|11667.83|11667.83|11667.83|11667.83|11667.83|11667.83|11667.83|11667.83|0
1635772140000|2021-11-01 13:09:00|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|0
1635772220000|2021-11-01 13:10:20|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1635772230000|2021-11-01 13:10:30|11665.27|11665.27|11664.64|11664.64|11665.27|11665.27|11664.64|11664.64|0
1635772330000|2021-11-01 13:12:10|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|0
1635772340000|2021-11-01 13:12:20|11663.2|11663.2|11663.92|11663.92|11663.92|11663.92|11663.2|11663.2|0
1635772370000|2021-11-01 13:12:50|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1635772380000|2021-11-01 13:13:00|11663.29|11663.29|11663.76|11663.76|11663.76|11663.76|11663.29|11663.29|0
1635772440000|2021-11-01 13:14:00|11664.87|11664.87|11665.98|11665.98|11665.98|11665.98|11664.87|11664.87|0
1635772480000|2021-11-01 13:14:40|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1635772570000|2021-11-01 13:16:10|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|0
1635772650000|2021-11-01 13:17:30|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1635772710000|2021-11-01 13:18:30|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|0
1635772720000|2021-11-01 13:18:40|11672.91|11672.91|11675.24|11675.24|11675.24|11675.24|11672.91|11672.91|0
1635772750000|2021-11-01 13:19:10|11674.29|11674.29|11674.77|11674.77|11674.77|11674.77|11674.29|11674.29|0
1635772790000|2021-11-01 13:19:50|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|0
1635772810000|2021-11-01 13:20:10|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|11674.77|0
1635772900000|2021-11-01 13:21:40|11674.03|11674.03|11673.3|11673.3|11674.03|11674.03|11673.3|11673.3|0
1635773020000|2021-11-01 13:23:40|11676.49|11676.49|11677.44|11677.44|11677.44|11677.44|11676.49|11676.49|0
1635773030000|2021-11-01 13:23:50|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|0
1635773090000|2021-11-01 13:24:50|11678.3|11678.3|11677.57|11677.57|11678.3|11678.3|11677.57|11677.57|0
1635773120000|2021-11-01 13:25:20|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1635773160000|2021-11-01 13:26:00|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|0
1635773200000|2021-11-01 13:26:40|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1635773220000|2021-11-01 13:27:00|11678.19|11678.19|11679.79|11679.79|11679.79|11679.79|11678.19|11678.19|0
1635773250000|2021-11-01 13:27:30|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|0
1635773260000|2021-11-01 13:27:40|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1635773280000|2021-11-01 13:28:00|11681.54|11681.54|11680.43|11680.43|11681.54|11681.54|11680.43|11680.43|0
1635773360000|2021-11-01 13:29:20|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|0
1635773420000|2021-11-01 13:30:20|11679.57|11679.57|11678.84|11678.84|11679.57|11679.57|11678.84|11678.84|0
1635773460000|2021-11-01 13:31:00|11677.24|11677.24|11674.7|11674.7|11677.24|11677.24|11674.7|11674.7|0
1635773480000|2021-11-01 13:31:20|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1635773500000|2021-11-01 13:31:40|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|0
1635773530000|2021-11-01 13:32:10|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|0
1635773540000|2021-11-01 13:32:20|11679.95|11679.95|11679.95|11679.95|11681.05|11681.05|11679.95|11679.95|0
1635773560000|2021-11-01 13:32:40|11680.67|11680.67|11681.88|11681.88|11681.88|11681.88|11680.67|11680.67|0
1635773580000|2021-11-01 13:33:00|11682.83|11682.83|11681.72|11681.72|11686.02|11686.02|11681.72|11681.72|0
1635773600000|2021-11-01 13:33:20|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|0
1635773610000|2021-11-01 13:33:30|11684.42|11684.42|11685.53|11685.53|11685.53|11685.53|11684.42|11684.42|0
1635773620000|2021-11-01 13:33:40|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|0
1635773640000|2021-11-01 13:34:00|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1635773650000|2021-11-01 13:34:10|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|0
1635773690000|2021-11-01 13:34:50|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|0
1635773700000|2021-11-01 13:35:00|11687.87|11687.87|11688.35|11688.35|11688.83|11688.83|11687.87|11687.87|0
1635773710000|2021-11-01 13:35:10|11688.94|11688.94|11690.22|11690.22|11690.22|11690.22|11688.94|11688.94|0
1635773790000|2021-11-01 13:36:30|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|0
1635773820000|2021-11-01 13:37:00|11692.77|11692.77|11692.06|11692.06|11692.77|11692.77|11692.06|11692.06|0
1635773870000|2021-11-01 13:37:50|11693.65|11693.65|11695.23|11695.23|11695.23|11695.23|11693.65|11693.65|0
1635773880000|2021-11-01 13:38:00|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|0
1635773890000|2021-11-01 13:38:10|11692.04|11692.04|11691.57|11691.57|11692.04|11692.04|11691.57|11691.57|0
1635773950000|2021-11-01 13:39:10|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|11693.16|0
1635773970000|2021-11-01 13:39:30|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|11693.9|0
1635773990000|2021-11-01 13:39:50|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|0
1635774060000|2021-11-01 13:41:00|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|0
1635774070000|2021-11-01 13:41:10|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|0
1635774100000|2021-11-01 13:41:40|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|0
1635774130000|2021-11-01 13:42:10|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|0
1635774140000|2021-11-01 13:42:20|11691.44|11691.44|11689.84|11689.84|11691.44|11691.44|11689.84|11689.84|0
1635774150000|2021-11-01 13:42:30|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1635774190000|2021-11-01 13:43:10|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|0
1635774350000|2021-11-01 13:45:50|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|0
1635774360000|2021-11-01 13:46:00|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1635774380000|2021-11-01 13:46:20|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|0
1635774390000|2021-11-01 13:46:30|11691.92|11691.92|11693.76|11693.76|11693.76|11693.76|11691.92|11691.92|0
1635774420000|2021-11-01 13:47:00|11692.29|11692.29|11693.03|11693.03|11693.03|11693.03|11692.29|11692.29|0
1635774450000|2021-11-01 13:47:30|11692.55|11692.55|11691.82|11691.82|11692.55|11692.55|11691.82|11691.82|0
1635774490000|2021-11-01 13:48:10|11690.35|11690.35|11688.75|11688.75|11690.35|11690.35|11688.75|11688.75|0
1635774510000|2021-11-01 13:48:30|11690.35|11690.35|11691.3|11691.3|11691.3|11691.3|11690.35|11690.35|0
1635774560000|2021-11-01 13:49:20|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|0
1635774580000|2021-11-01 13:49:40|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|0
1635774590000|2021-11-01 13:49:50|11691.43|11691.43|11683.77|11683.77|11691.43|11691.43|11683.77|11683.77|0
1635774600000|2021-11-01 13:50:00|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|0
1635774640000|2021-11-01 13:50:40|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1635774670000|2021-11-01 13:51:10|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|0
1635774680000|2021-11-01 13:51:20|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|0
1635774690000|2021-11-01 13:51:30|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|0
1635774710000|2021-11-01 13:51:50|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1635774730000|2021-11-01 13:52:10|11685.47|11685.47|11685.47|11685.47|11685.47|11685.47|11685.47|11685.47|0
1635774740000|2021-11-01 13:52:20|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1635774760000|2021-11-01 13:52:40|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|0
1635774810000|2021-11-01 13:53:30|11683.01|11683.01|11681.42|11681.42|11683.01|11683.01|11681.42|11681.42|0
1635774840000|2021-11-01 13:54:00|11682.15|11682.15|11682.87|11682.87|11682.87|11682.87|11682.15|11682.15|0
1635774890000|2021-11-01 13:54:50|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|0
1635774940000|2021-11-01 13:55:40|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1635774970000|2021-11-01 13:56:10|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1635775010000|2021-11-01 13:56:50|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|0
1635775070000|2021-11-01 13:57:50|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1635775100000|2021-11-01 13:58:20|11677.66|11677.66|11676.93|11676.93|11677.66|11677.66|11676.93|11676.93|0
1635775130000|2021-11-01 13:58:50|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|0
1635775140000|2021-11-01 13:59:00|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|11676.91|0
1635775150000|2021-11-01 13:59:10|11678.82|11678.82|11676.91|11676.91|11678.82|11678.82|11676.91|11676.91|0
1635775160000|2021-11-01 13:59:20|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|0
1635775190000|2021-11-01 13:59:50|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|0
1635775240000|2021-11-01 14:00:40|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1635775250000|2021-11-01 14:00:50|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1635775260000|2021-11-01 14:01:00|11678.28|11678.28|11674.7|11674.7|11678.28|11678.28|11674.22|11674.22|0
1635775270000|2021-11-01 14:01:10|11674.22|11674.22|11681.12|11681.12|11681.12|11681.12|11674.22|11674.22|0
1635775280000|2021-11-01 14:01:20|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1635775320000|2021-11-01 14:02:00|11676.65|11676.65|11676.65|11676.65|11676.65|11676.65|11676.65|11676.65|0
1635775330000|2021-11-01 14:02:10|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|0
1635775340000|2021-11-01 14:02:20|11676.98|11676.98|11675.38|11675.38|11678.57|11678.57|11675.38|11675.38|0
1635775380000|2021-11-01 14:03:00|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|0
1635775420000|2021-11-01 14:03:40|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|0
1635775440000|2021-11-01 14:04:00|11675.29|11675.29|11673.7|11673.7|11675.29|11675.29|11673.7|11673.7|0
1635775450000|2021-11-01 14:04:10|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|0
1635775460000|2021-11-01 14:04:20|11675.89|11675.89|11676.48|11676.48|11676.48|11676.48|11675.89|11675.89|0
1635775470000|2021-11-01 14:04:30|11678.08|11678.08|11676.96|11676.96|11678.55|11678.55|11676.96|11676.96|0
1635775490000|2021-11-01 14:04:50|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1635775520000|2021-11-01 14:05:20|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|0
1635775570000|2021-11-01 14:06:10|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|0
1635775580000|2021-11-01 14:06:20|11681.91|11681.91|11681.91|11681.91|11681.91|11681.91|11681.91|11681.91|0
1635775590000|2021-11-01 14:06:30|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1635775620000|2021-11-01 14:07:00|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1635775630000|2021-11-01 14:07:10|11679.67|11679.67|11680.78|11680.78|11680.78|11680.78|11679.67|11679.67|0
1635775720000|2021-11-01 14:08:40|11682.25|11682.25|11681.51|11681.51|11682.25|11682.25|11681.51|11681.51|0
1635775830000|2021-11-01 14:10:30|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|0
1635775920000|2021-11-01 14:12:00|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|0
1635775930000|2021-11-01 14:12:10|11681.04|11681.04|11678.98|11678.98|11681.04|11681.04|11678.25|11678.25|0
1635775940000|2021-11-01 14:12:20|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|0
1635776010000|2021-11-01 14:13:30|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|0
1635776020000|2021-11-01 14:13:40|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|0
1635776050000|2021-11-01 14:14:10|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|0
1635776090000|2021-11-01 14:14:50|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|0
1635776110000|2021-11-01 14:15:10|11682.81|11682.81|11684.01|11684.01|11684.01|11684.01|11682.81|11682.81|0
1635776160000|2021-11-01 14:16:00|11685.6|11685.6|11683.27|11683.27|11685.6|11685.6|11683.27|11683.27|0
1635776170000|2021-11-01 14:16:10|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1635776230000|2021-11-01 14:17:10|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1635776270000|2021-11-01 14:17:50|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|0
1635776320000|2021-11-01 14:18:40|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|11679.6|0
1635776350000|2021-11-01 14:19:10|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|0
1635776430000|2021-11-01 14:20:30|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|0
1635776440000|2021-11-01 14:20:40|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|11677.28|0
1635776460000|2021-11-01 14:21:00|11676.33|11676.33|11674.73|11674.73|11676.33|11676.33|11674.73|11674.73|0
1635776480000|2021-11-01 14:21:20|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|0
1635776610000|2021-11-01 14:23:30|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|0
1635776620000|2021-11-01 14:23:40|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|0
1635776640000|2021-11-01 14:24:00|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1635776670000|2021-11-01 14:24:30|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|0
1635776710000|2021-11-01 14:25:10|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1635776750000|2021-11-01 14:25:50|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|11673.35|0
1635776780000|2021-11-01 14:26:20|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|11674.95|0
1635776800000|2021-11-01 14:26:40|11675.42|11675.42|11677.02|11677.02|11677.02|11677.02|11675.42|11675.42|0
1635776810000|2021-11-01 14:26:50|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1635776850000|2021-11-01 14:27:30|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|0
1635776880000|2021-11-01 14:28:00|11675.43|11675.43|11674.01|11674.01|11675.43|11675.43|11674.01|11674.01|0
1635776900000|2021-11-01 14:28:20|11673.41|11673.41|11670.63|11670.63|11673.41|11673.41|11670.63|11670.63|0
1635776910000|2021-11-01 14:28:30|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1635776960000|2021-11-01 14:29:20|11670.22|11670.22|11671.82|11671.82|11671.82|11671.82|11670.22|11670.22|0
1635777020000|2021-11-01 14:30:20|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1635777070000|2021-11-01 14:31:10|11672.55|11672.55|11675.74|11675.74|11675.74|11675.74|11672.55|11672.55|0
1635777110000|2021-11-01 14:31:50|11676.69|11676.69|11676.08|11676.08|11676.81|11676.81|11676.08|11676.08|0
1635777120000|2021-11-01 14:32:00|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|0
1635777130000|2021-11-01 14:32:10|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|0
1635777160000|2021-11-01 14:32:40|11672.42|11672.42|11670.83|11670.83|11672.42|11672.42|11670.83|11670.83|0
1635777170000|2021-11-01 14:32:50|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|0
1635777180000|2021-11-01 14:33:00|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|0
1635777200000|2021-11-01 14:33:20|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|0
1635777210000|2021-11-01 14:33:30|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1635777220000|2021-11-01 14:33:40|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|0
1635777230000|2021-11-01 14:33:50|11669.26|11669.26|11666.93|11666.93|11669.26|11669.26|11666.93|11666.93|0
1635777240000|2021-11-01 14:34:00|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|0
1635777260000|2021-11-01 14:34:20|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|0
1635777280000|2021-11-01 14:34:40|11663.88|11663.88|11662.04|11662.04|11663.88|11663.88|11662.04|11662.04|0
1635777320000|2021-11-01 14:35:20|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|0
1635777350000|2021-11-01 14:35:50|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|0
1635777360000|2021-11-01 14:36:00|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|0
1635777370000|2021-11-01 14:36:10|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|0
1635777380000|2021-11-01 14:36:20|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|0
1635777400000|2021-11-01 14:36:40|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|0
1635777420000|2021-11-01 14:37:00|11656.77|11656.77|11659.96|11659.96|11659.96|11659.96|11656.77|11656.77|0
1635777430000|2021-11-01 14:37:10|11658.37|11658.37|11657.25|11657.25|11659.32|11659.32|11657.25|11657.25|0
1635777460000|2021-11-01 14:37:40|11658.84|11658.84|11658.21|11658.21|11658.84|11658.84|11658.21|11658.21|0
1635777480000|2021-11-01 14:38:00|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|0
1635777490000|2021-11-01 14:38:10|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|11661.27|0
1635777540000|2021-11-01 14:39:00|11661.75|11661.75|11666.06|11666.06|11666.06|11666.06|11661.75|11661.75|0
1635777560000|2021-11-01 14:39:20|11665.58|11665.58|11666.69|11666.69|11666.69|11666.69|11665.58|11665.58|0
1635777590000|2021-11-01 14:39:50|11667.41|11667.41|11666.3|11666.3|11667.41|11667.41|11666.3|11666.3|0
1635777680000|2021-11-01 14:41:20|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1635777710000|2021-11-01 14:41:50|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|0
1635777720000|2021-11-01 14:42:00|11664.71|11664.71|11664.71|11664.71|11664.71|11664.71|11664.71|11664.71|0
1635777740000|2021-11-01 14:42:20|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|0
1635777760000|2021-11-01 14:42:40|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|0
1635777810000|2021-11-01 14:43:30|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1635777840000|2021-11-01 14:44:00|11666.07|11666.07|11667.02|11667.02|11667.02|11667.02|11666.07|11666.07|0
1635777860000|2021-11-01 14:44:20|11670.21|11670.21|11670.95|11670.95|11670.95|11670.95|11670.21|11670.21|0
1635777890000|2021-11-01 14:44:50|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|11671.9|0
1635777900000|2021-11-01 14:45:00|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|0
1635777910000|2021-11-01 14:45:10|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1635777920000|2021-11-01 14:45:20|11666.63|11666.63|11667.35|11667.35|11667.35|11667.35|11666.63|11666.63|0
1635777960000|2021-11-01 14:46:00|11668.95|11668.95|11669.9|11669.9|11669.9|11669.9|11668.95|11668.95|0
1635778030000|2021-11-01 14:47:10|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|0
1635778040000|2021-11-01 14:47:20|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|0
1635778060000|2021-11-01 14:47:40|11671.24|11671.24|11667.57|11667.57|11671.24|11671.24|11667.57|11667.57|0
1635778070000|2021-11-01 14:47:50|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1635778100000|2021-11-01 14:48:20|11667.57|11667.57|11669.17|11669.17|11669.17|11669.17|11667.57|11667.57|0
1635778200000|2021-11-01 14:50:00|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|0
1635778260000|2021-11-01 14:51:00|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|0
1635778340000|2021-11-01 14:52:20|11670.9|11670.9|11671.38|11671.38|11671.38|11671.38|11670.9|11670.9|0
1635778390000|2021-11-01 14:53:10|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|0
1635778420000|2021-11-01 14:53:40|11673.71|11673.71|11673.07|11673.07|11673.71|11673.71|11673.07|11673.07|0
1635778430000|2021-11-01 14:53:50|11671.47|11671.47|11673.07|11673.07|11673.07|11673.07|11671.47|11671.47|0
1635778440000|2021-11-01 14:54:00|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|0
1635778470000|2021-11-01 14:54:30|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|0
1635778530000|2021-11-01 14:55:30|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1635778540000|2021-11-01 14:55:40|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|0
1635778560000|2021-11-01 14:56:00|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1635778570000|2021-11-01 14:56:10|11668.25|11668.25|11667.53|11667.53|11668.25|11668.25|11667.53|11667.53|0
1635778650000|2021-11-01 14:57:30|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|0
1635778680000|2021-11-01 14:58:00|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|0
1635778690000|2021-11-01 14:58:10|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|0
1635778720000|2021-11-01 14:58:40|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1635778730000|2021-11-01 14:58:50|11670.34|11670.34|11671.94|11671.94|11671.94|11671.94|11670.34|11670.34|0
1635778740000|2021-11-01 14:59:00|11670.66|11670.66|11671.3|11671.3|11671.3|11671.3|11670.66|11670.66|0
1635778790000|2021-11-01 14:59:50|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|0
1635778820000|2021-11-01 15:00:20|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|0
1635778850000|2021-11-01 15:00:50|11675.84|11675.84|11679.28|11679.28|11679.28|11679.28|11675.84|11675.84|0
1635778880000|2021-11-01 15:01:20|11678.54|11678.54|11678.28|11678.28|11678.54|11678.54|11677.81|11677.81|0
1635778890000|2021-11-01 15:01:30|11678.76|11678.76|11678.03|11678.03|11678.76|11678.76|11678.03|11678.03|0
1635778920000|2021-11-01 15:02:00|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1635779020000|2021-11-01 15:03:40|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|0
1635779040000|2021-11-01 15:04:00|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1635779060000|2021-11-01 15:04:20|11678.15|11678.15|11678.71|11678.71|11678.71|11678.71|11678.15|11678.15|0
1635779070000|2021-11-01 15:04:30|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1635779080000|2021-11-01 15:04:40|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|0
1635779100000|2021-11-01 15:05:00|11682.37|11682.37|11683.8|11683.8|11683.8|11683.8|11682.37|11682.37|0
1635779140000|2021-11-01 15:05:40|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1635779150000|2021-11-01 15:05:50|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|0
1635779160000|2021-11-01 15:06:00|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|0
1635779190000|2021-11-01 15:06:30|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|0
1635779220000|2021-11-01 15:07:00|11687.73|11687.73|11689.89|11689.89|11689.89|11689.89|11687.73|11687.73|0
1635779250000|2021-11-01 15:07:30|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1635779270000|2021-11-01 15:07:50|11689.89|11689.89|11689.16|11689.16|11689.89|11689.89|11689.16|11689.16|0
1635779280000|2021-11-01 15:08:00|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|0
1635779300000|2021-11-01 15:08:20|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|0
1635779310000|2021-11-01 15:08:30|11689.65|11689.65|11690.12|11690.12|11690.12|11690.12|11689.65|11689.65|0
1635779320000|2021-11-01 15:08:40|11689.17|11689.17|11688.69|11688.69|11689.17|11689.17|11688.69|11688.69|0
1635779370000|2021-11-01 15:09:30|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|0
1635779400000|2021-11-01 15:10:00|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|0
1635779420000|2021-11-01 15:10:20|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|0
1635779490000|2021-11-01 15:11:30|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|0
1635779550000|2021-11-01 15:12:30|11682.32|11682.32|11682.48|11682.48|11682.48|11682.48|11680.88|11680.88|0
1635779590000|2021-11-01 15:13:10|11684.08|11684.08|11685.67|11685.67|11685.67|11685.67|11684.08|11684.08|0
1635779630000|2021-11-01 15:13:50|11686.4|11686.4|11685.67|11685.67|11686.4|11686.4|11685.67|11685.67|0
1635779640000|2021-11-01 15:14:00|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|0
1635779700000|2021-11-01 15:15:00|11685.18|11685.18|11684.08|11684.08|11685.18|11685.18|11684.08|11684.08|0
1635779710000|2021-11-01 15:15:10|11682.48|11682.48|11682.48|11682.48|11684.08|11684.08|11682.48|11682.48|0
1635779740000|2021-11-01 15:15:40|11683.07|11683.07|11684.19|11684.19|11684.19|11684.19|11682.6|11682.6|0
1635779750000|2021-11-01 15:15:50|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1635779790000|2021-11-01 15:16:30|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|0
1635779800000|2021-11-01 15:16:40|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1635779820000|2021-11-01 15:17:00|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|0
1635779860000|2021-11-01 15:17:40|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|0
1635779880000|2021-11-01 15:18:00|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|0
1635779900000|2021-11-01 15:18:20|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1635779930000|2021-11-01 15:18:50|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1635779940000|2021-11-01 15:19:00|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1635779950000|2021-11-01 15:19:10|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|0
1635779960000|2021-11-01 15:19:20|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|0
1635780010000|2021-11-01 15:20:10|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|0
1635780070000|2021-11-01 15:21:10|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|0
1635780090000|2021-11-01 15:21:30|11682.28|11682.28|11682.28|11682.28|11682.28|11682.28|11682.28|11682.28|0
1635780130000|2021-11-01 15:22:10|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|0
1635780140000|2021-11-01 15:22:20|11684.47|11684.47|11686.07|11686.07|11686.07|11686.07|11684.47|11684.47|0
1635780150000|2021-11-01 15:22:30|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1635780170000|2021-11-01 15:22:50|11687.77|11687.77|11689.36|11689.36|11689.36|11689.36|11687.77|11687.77|0
1635780190000|2021-11-01 15:23:10|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|0
1635780210000|2021-11-01 15:23:30|11691.68|11691.68|11693.11|11693.11|11693.11|11693.11|11691.68|11691.68|0
1635780220000|2021-11-01 15:23:40|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1635780240000|2021-11-01 15:24:00|11697.89|11697.89|11699.49|11699.49|11699.49|11699.49|11697.89|11697.89|0
1635780310000|2021-11-01 15:25:10|11697.89|11697.89|11696.77|11696.77|11697.89|11697.89|11696.77|11696.77|0
1635780320000|2021-11-01 15:25:20|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1635780350000|2021-11-01 15:25:50|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|0
1635780380000|2021-11-01 15:26:20|11695.27|11695.27|11692.08|11692.08|11695.27|11695.27|11692.08|11692.08|0
1635780410000|2021-11-01 15:26:50|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1635780430000|2021-11-01 15:27:10|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|0
1635780500000|2021-11-01 15:28:20|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1635780520000|2021-11-01 15:28:40|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|0
1635780540000|2021-11-01 15:29:00|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|0
1635780560000|2021-11-01 15:29:20|11691.44|11691.44|11689.37|11689.37|11691.44|11691.44|11689.37|11689.37|0
1635780580000|2021-11-01 15:29:40|11687.77|11687.77|11682.98|11682.98|11687.77|11687.77|11682.98|11682.98|0
1635780630000|2021-11-01 15:30:30|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11681.39|11681.39|0
1635780640000|2021-11-01 15:30:40|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|11684.58|0
1635780700000|2021-11-01 15:31:40|11683.99|11683.99|11682.39|11682.39|11683.99|11683.99|11682.39|11682.39|0
1635780720000|2021-11-01 15:32:00|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|0
1635780770000|2021-11-01 15:32:50|11687.49|11687.49|11685.89|11685.89|11687.49|11687.49|11685.89|11685.89|0
1635780780000|2021-11-01 15:33:00|11684.3|11684.3|11683.82|11683.82|11684.3|11684.3|11682.23|11682.23|0
1635780790000|2021-11-01 15:33:10|11682.72|11682.72|11682.24|11682.24|11682.72|11682.72|11682.24|11682.24|0
1635780800000|2021-11-01 15:33:20|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1635780820000|2021-11-01 15:33:40|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|0
1635780840000|2021-11-01 15:34:00|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|0
1635780870000|2021-11-01 15:34:30|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|11683.12|0
1635780910000|2021-11-01 15:35:10|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|0
1635780920000|2021-11-01 15:35:20|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|0
1635780940000|2021-11-01 15:35:40|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|0
1635781000000|2021-11-01 15:36:40|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|0
1635781050000|2021-11-01 15:37:30|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|0
1635781130000|2021-11-01 15:38:50|11685.34|11685.34|11684.23|11684.23|11685.34|11685.34|11684.23|11684.23|0
1635781140000|2021-11-01 15:39:00|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|0
1635781170000|2021-11-01 15:39:30|11682.8|11682.8|11683.91|11683.91|11683.91|11683.91|11682.8|11682.8|0
1635781220000|2021-11-01 15:40:20|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1635781260000|2021-11-01 15:41:00|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1635781270000|2021-11-01 15:41:10|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|0
1635781340000|2021-11-01 15:42:20|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1635781360000|2021-11-01 15:42:40|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|0
1635781380000|2021-11-01 15:43:00|11684.98|11684.98|11685.57|11685.57|11685.57|11685.57|11684.98|11684.98|0
1635781410000|2021-11-01 15:43:30|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1635781480000|2021-11-01 15:44:40|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|0
1635781500000|2021-11-01 15:45:00|11683.98|11683.98|11681.83|11681.83|11683.98|11683.98|11681.83|11681.83|0
1635781520000|2021-11-01 15:45:20|11682.56|11682.56|11682.56|11682.56|11682.56|11682.56|11682.56|11682.56|0
1635781530000|2021-11-01 15:45:30|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|0
1635781560000|2021-11-01 15:46:00|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|0
1635781650000|2021-11-01 15:47:30|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|0
1635781660000|2021-11-01 15:47:40|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|0
1635781670000|2021-11-01 15:47:50|11683.43|11683.43|11682.95|11682.95|11683.43|11683.43|11682.95|11682.95|0
1635781690000|2021-11-01 15:48:10|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|0
1635781720000|2021-11-01 15:48:40|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|0
1635781730000|2021-11-01 15:48:50|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|0
1635781750000|2021-11-01 15:49:10|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1635781790000|2021-11-01 15:49:50|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1635781800000|2021-11-01 15:50:00|11685.32|11685.32|11686.05|11686.05|11686.05|11686.05|11685.32|11685.32|0
1635781820000|2021-11-01 15:50:20|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|0
1635781860000|2021-11-01 15:51:00|11689.96|11689.96|11693.15|11693.15|11693.15|11693.15|11689.96|11689.96|0
1635781890000|2021-11-01 15:51:30|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|0
1635781920000|2021-11-01 15:52:00|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|0
1635781930000|2021-11-01 15:52:10|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|11691.33|0
1635781980000|2021-11-01 15:53:00|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|0
1635781990000|2021-11-01 15:53:10|11692.52|11692.52|11693|11693|11693|11693|11692.52|11692.52|0
1635782000000|2021-11-01 15:53:20|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1635782100000|2021-11-01 15:55:00|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1635782110000|2021-11-01 15:55:10|11692.64|11692.64|11693.91|11693.91|11693.91|11693.91|11692.64|11692.64|0
1635782120000|2021-11-01 15:55:20|11695.51|11695.51|11693.91|11693.91|11695.51|11695.51|11693.91|11693.91|0
1635782150000|2021-11-01 15:55:50|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|0
1635782160000|2021-11-01 15:56:00|11696.14|11696.14|11697.73|11697.73|11697.73|11697.73|11696.14|11696.14|0
1635782180000|2021-11-01 15:56:20|11697|11697|11697|11697|11697|11697|11697|11697|0
1635782190000|2021-11-01 15:56:30|11698.59|11698.59|11698.81|11698.81|11699.54|11699.54|11698.59|11698.59|0
1635782240000|2021-11-01 15:57:20|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|0
1635782250000|2021-11-01 15:57:30|11697.69|11697.69|11697.21|11697.21|11697.69|11697.69|11697.21|11697.21|0
1635782280000|2021-11-01 15:58:00|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|11698.81|0
1635782310000|2021-11-01 15:58:30|11699.29|11699.29|11699.76|11699.76|11699.76|11699.76|11699.29|11699.29|0
1635782320000|2021-11-01 15:58:40|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|0
1635782350000|2021-11-01 15:59:10|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|0
1635782420000|2021-11-01 16:00:20|11699.38|11699.38|11698.9|11698.9|11699.38|11699.38|11698.9|11698.9|0
1635782460000|2021-11-01 16:01:00|11698.26|11698.26|11698.26|11698.26|11698.9|11698.9|11698.26|11698.26|0
1635782500000|2021-11-01 16:01:40|11696.82|11696.82|11695.63|11695.63|11696.82|11696.82|11695.63|11695.63|0
1635782510000|2021-11-01 16:01:50|11696.74|11696.74|11695.63|11695.63|11696.74|11696.74|11695.63|11695.63|0
1635782520000|2021-11-01 16:02:00|11696.1|11696.1|11695.37|11695.37|11696.1|11696.1|11695.37|11695.37|0
1635782530000|2021-11-01 16:02:10|11696.01|11696.01|11696.01|11696.01|11696.01|11696.01|11696.01|11696.01|0
1635782590000|2021-11-01 16:03:10|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|0
1635782680000|2021-11-01 16:04:40|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|0
1635782700000|2021-11-01 16:05:00|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|0
1635782710000|2021-11-01 16:05:10|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|0
1635782750000|2021-11-01 16:05:50|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|0
1635782760000|2021-11-01 16:06:00|11689.75|11689.75|11689.16|11689.16|11689.75|11689.75|11689.16|11689.16|0
1635782770000|2021-11-01 16:06:10|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|0
1635782800000|2021-11-01 16:06:40|11691.86|11691.86|11690.27|11690.27|11691.86|11691.86|11690.27|11690.27|0
1635782810000|2021-11-01 16:06:50|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1635782820000|2021-11-01 16:07:00|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|0
1635782840000|2021-11-01 16:07:20|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1635782860000|2021-11-01 16:07:40|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1635782930000|2021-11-01 16:08:50|11687.56|11687.56|11685.88|11685.88|11687.56|11687.56|11685.88|11685.88|0
1635782940000|2021-11-01 16:09:00|11684.76|11684.76|11683.64|11683.64|11684.76|11684.76|11683.64|11683.64|0
1635782960000|2021-11-01 16:09:20|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|11683.16|0
1635782970000|2021-11-01 16:09:30|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|0
1635782990000|2021-11-01 16:09:50|11682.21|11682.21|11682.21|11682.21|11682.21|11682.21|11682.21|11682.21|0
1635783060000|2021-11-01 16:11:00|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|0
1635783080000|2021-11-01 16:11:20|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|0
1635783130000|2021-11-01 16:12:10|11684.91|11684.91|11683.64|11683.64|11684.91|11684.91|11683.64|11683.64|0
1635783140000|2021-11-01 16:12:20|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1635783160000|2021-11-01 16:12:40|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|0
1635783170000|2021-11-01 16:12:50|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11681.79|11681.79|0
1635783180000|2021-11-01 16:13:00|11683.38|11683.38|11684.1|11684.1|11684.1|11684.1|11683.38|11683.38|0
1635783200000|2021-11-01 16:13:20|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|0
1635783230000|2021-11-01 16:13:50|11687.29|11687.29|11688.24|11688.24|11688.24|11688.24|11687.29|11687.29|0
1635783240000|2021-11-01 16:14:00|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|0
1635783260000|2021-11-01 16:14:20|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|0
1635783270000|2021-11-01 16:14:30|11689.84|11689.84|11688.4|11688.4|11689.84|11689.84|11688.4|11688.4|0
1635783350000|2021-11-01 16:15:50|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1635783360000|2021-11-01 16:16:00|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1635783440000|2021-11-01 16:17:20|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1635783490000|2021-11-01 16:18:10|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|0
1635783500000|2021-11-01 16:18:20|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1635783510000|2021-11-01 16:18:30|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1635783520000|2021-11-01 16:18:40|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|0
1635783600000|2021-11-01 16:20:00|11688.4|11688.4|11687.8|11687.8|11688.4|11688.4|11687.8|11687.8|0
1635783630000|2021-11-01 16:20:30|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1635783670000|2021-11-01 16:21:10|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1635783700000|2021-11-01 16:21:40|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|0
1635783730000|2021-11-01 16:22:10|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|0
1635783740000|2021-11-01 16:22:20|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|0
1635783780000|2021-11-01 16:23:00|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|0
1635783800000|2021-11-01 16:23:20|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|0
1635783840000|2021-11-01 16:24:00|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1635783900000|2021-11-01 16:25:00|11687.09|11687.09|11687.68|11687.68|11687.68|11687.68|11687.09|11687.09|0
1635783930000|2021-11-01 16:25:30|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|0
1635783960000|2021-11-01 16:26:00|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|0
1635783970000|2021-11-01 16:26:10|11689.6|11689.6|11687.36|11687.36|11689.6|11689.6|11687.36|11687.36|0
1635784020000|2021-11-01 16:27:00|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1635784080000|2021-11-01 16:28:00|11686.41|11686.41|11684.96|11684.96|11686.41|11686.41|11684.96|11684.96|0
1635784100000|2021-11-01 16:28:20|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|0
1635784110000|2021-11-01 16:28:30|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|0
1635784130000|2021-11-01 16:28:50|11684.48|11684.48|11685.76|11685.76|11685.76|11685.76|11684.48|11684.48|0
1635784140000|2021-11-01 16:29:00|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|0
1635784170000|2021-11-01 16:29:30|11685.76|11685.76|11686|11686|11686.48|11686.48|11685.76|11685.76|0
1635784180000|2021-11-01 16:29:40|11686.48|11686.48|11688.07|11688.07|11688.07|11688.07|11686.48|11686.48|0
1635784190000|2021-11-01 16:29:50|11687.34|11687.34|11690.51|11690.51|11691.7|11691.7|11687.34|11687.34|0
1635840900000|2021-11-02 08:15:00|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|11667.23|0
1635840910000|2021-11-02 08:15:10|11667.87|11667.87|11667.13|11667.13|11667.87|11667.87|11667.13|11667.13|0
1635840920000|2021-11-02 08:15:20|11663.94|11663.94|11663.31|11663.31|11663.94|11663.94|11663.31|11663.31|0
1635840960000|2021-11-02 08:16:00|11668.09|11668.09|11669.56|11669.56|11669.56|11669.56|11668.09|11668.09|0
1635840970000|2021-11-02 08:16:10|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1635840980000|2021-11-02 08:16:20|11663.82|11663.82|11663.18|11663.18|11663.82|11663.82|11663.18|11663.18|0
1635840990000|2021-11-02 08:16:30|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|0
1635841010000|2021-11-02 08:16:50|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1635841020000|2021-11-02 08:17:00|11662.23|11662.23|11660.32|11660.32|11662.23|11662.23|11660.32|11660.32|0
1635841030000|2021-11-02 08:17:10|11660.8|11660.8|11656.66|11656.66|11660.8|11660.8|11656.02|11656.02|0
1635841040000|2021-11-02 08:17:20|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|0
1635841050000|2021-11-02 08:17:30|11660.81|11660.81|11659.38|11659.38|11660.81|11660.81|11659.38|11659.38|0
1635841060000|2021-11-02 08:17:40|11660.33|11660.33|11661.44|11661.44|11663.04|11663.04|11659.21|11659.21|0
1635841070000|2021-11-02 08:17:50|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|0
1635841080000|2021-11-02 08:18:00|11658.25|11658.25|11661.28|11661.28|11661.28|11661.28|11658.25|11658.25|0
1635841180000|2021-11-02 08:19:40|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|0
1635841220000|2021-11-02 08:20:20|11659.51|11659.51|11659.51|11659.51|11659.51|11659.51|11659.51|11659.51|0
1635841240000|2021-11-02 08:20:40|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|0
1635841260000|2021-11-02 08:21:00|11664.3|11664.3|11663.19|11663.19|11664.3|11664.3|11663.19|11663.19|0
1635841290000|2021-11-02 08:21:30|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1635841300000|2021-11-02 08:21:40|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|0
1635841320000|2021-11-02 08:22:00|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1635841330000|2021-11-02 08:22:10|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|0
1635841350000|2021-11-02 08:22:30|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1635841380000|2021-11-02 08:23:00|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|0
1635841390000|2021-11-02 08:23:10|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1635841420000|2021-11-02 08:23:40|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|0
1635841430000|2021-11-02 08:23:50|11659.9|11659.9|11661.5|11661.5|11661.5|11661.5|11659.9|11659.9|0
1635841490000|2021-11-02 08:24:50|11661.02|11661.02|11661.02|11661.02|11661.02|11661.02|11661.02|11661.02|0
1635841500000|2021-11-02 08:25:00|11663.24|11663.24|11664.35|11664.35|11664.35|11664.35|11663.24|11663.24|0
1635841510000|2021-11-02 08:25:10|11667.54|11667.54|11673.13|11673.13|11673.13|11673.13|11667.54|11667.54|0
1635841520000|2021-11-02 08:25:20|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|0
1635841530000|2021-11-02 08:25:30|11676.47|11676.47|11677.58|11677.58|11677.58|11677.58|11676.47|11676.47|0
1635841540000|2021-11-02 08:25:40|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1635841550000|2021-11-02 08:25:50|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|0
1635841580000|2021-11-02 08:26:20|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1635841590000|2021-11-02 08:26:30|11674.87|11674.87|11675.98|11675.98|11675.98|11675.98|11674.87|11674.87|0
1635841630000|2021-11-02 08:27:10|11677.58|11677.58|11677.58|11677.58|11677.58|11677.58|11677.58|11677.58|0
1635841640000|2021-11-02 08:27:20|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1635841660000|2021-11-02 08:27:40|11674.39|11674.39|11671.19|11671.19|11674.39|11674.39|11671.19|11671.19|0
1635841670000|2021-11-02 08:27:50|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|0
1635841680000|2021-11-02 08:28:00|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|0
1635841700000|2021-11-02 08:28:20|11670.96|11670.96|11671.45|11671.45|11671.45|11671.45|11669.85|11669.85|0
1635841710000|2021-11-02 08:28:30|11681|11681|11680.36|11680.36|11681|11681|11680.36|11680.36|0
1635841720000|2021-11-02 08:28:40|11683.55|11683.55|11680.36|11680.36|11683.55|11683.55|11680.36|11680.36|0
1635841740000|2021-11-02 08:29:00|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|11681.79|0
1635841750000|2021-11-02 08:29:10|11681.05|11681.05|11682.17|11682.17|11682.17|11682.17|11681.05|11681.05|0
1635841770000|2021-11-02 08:29:30|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|0
1635841790000|2021-11-02 08:29:50|11678.52|11678.52|11683.88|11683.88|11683.88|11683.88|11678.52|11678.52|0
1635841800000|2021-11-02 08:30:00|11682.28|11682.28|11680.68|11680.68|11682.28|11682.28|11680.68|11680.68|0
1635841860000|2021-11-02 08:31:00|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|0
1635841880000|2021-11-02 08:31:20|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|0
1635841890000|2021-11-02 08:31:30|11680.17|11680.17|11677.31|11677.31|11680.17|11680.17|11677.31|11677.31|0
1635841900000|2021-11-02 08:31:40|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|0
1635841910000|2021-11-02 08:31:50|11675.15|11675.15|11671.95|11671.95|11675.15|11675.15|11671.95|11671.95|0
1635841960000|2021-11-02 08:32:40|11671|11671|11671|11671|11671|11671|11671|11671|0
1635841970000|2021-11-02 08:32:50|11670.28|11670.28|11671.71|11671.71|11671.71|11671.71|11669.81|11669.81|0
1635841980000|2021-11-02 08:33:00|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|0
1635841990000|2021-11-02 08:33:10|11672.98|11672.98|11672.98|11672.98|11672.98|11672.98|11672.98|11672.98|0
1635842000000|2021-11-02 08:33:20|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|0
1635842010000|2021-11-02 08:33:30|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|0
1635842030000|2021-11-02 08:33:50|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|0
1635842040000|2021-11-02 08:34:00|11676.17|11676.17|11677.6|11677.6|11677.6|11677.6|11676.17|11676.17|0
1635842060000|2021-11-02 08:34:20|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|0
1635842070000|2021-11-02 08:34:30|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|0
1635842080000|2021-11-02 08:34:40|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|0
1635842110000|2021-11-02 08:35:10|11677.29|11677.29|11675.69|11675.69|11677.29|11677.29|11675.69|11675.69|0
1635842120000|2021-11-02 08:35:20|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|0
1635842170000|2021-11-02 08:36:10|11675.37|11675.37|11675.69|11675.69|11677.28|11677.28|11675.37|11675.37|0
1635842220000|2021-11-02 08:37:00|11677.28|11677.28|11678.88|11678.88|11678.88|11678.88|11677.28|11677.28|0
1635842240000|2021-11-02 08:37:20|11677.77|11677.77|11679.37|11679.37|11679.37|11679.37|11677.77|11677.77|0
1635842260000|2021-11-02 08:37:40|11680.79|11680.79|11681.27|11681.27|11681.27|11681.27|11680.79|11680.79|0
1635842270000|2021-11-02 08:37:50|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|0
1635842370000|2021-11-02 08:39:30|11681.57|11681.57|11684.68|11684.68|11684.68|11684.68|11681.57|11681.57|0
1635842380000|2021-11-02 08:39:40|11686.11|11686.11|11685.94|11685.94|11688.01|11688.01|11685.94|11685.94|0
1635842430000|2021-11-02 08:40:30|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1635842510000|2021-11-02 08:41:50|11686.11|11686.11|11687.7|11687.7|11687.7|11687.7|11686.11|11686.11|0
1635842520000|2021-11-02 08:42:00|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|0
1635842550000|2021-11-02 08:42:30|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|0
1635842610000|2021-11-02 08:43:30|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|0
1635842640000|2021-11-02 08:44:00|11684.16|11684.16|11682.26|11682.26|11684.16|11684.16|11682.26|11682.26|0
1635842680000|2021-11-02 08:44:40|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|0
1635842700000|2021-11-02 08:45:00|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1635842710000|2021-11-02 08:45:10|11684|11684|11685.19|11685.19|11685.19|11685.19|11684|11684|0
1635842720000|2021-11-02 08:45:20|11686.3|11686.3|11686.3|11686.3|11686.3|11686.3|11686.3|11686.3|0
1635842750000|2021-11-02 08:45:50|11689.49|11689.49|11691.07|11691.07|11692.67|11692.67|11689.49|11689.49|0
1635842760000|2021-11-02 08:46:00|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1635842770000|2021-11-02 08:46:10|11690.75|11690.75|11691.39|11691.39|11691.39|11691.39|11690.75|11690.75|0
1635842810000|2021-11-02 08:46:50|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|11690.27|0
1635842820000|2021-11-02 08:47:00|11691.86|11691.86|11696.65|11696.65|11696.65|11696.65|11691.86|11691.86|0
1635842830000|2021-11-02 08:47:10|11701.44|11701.44|11696.65|11696.65|11701.44|11701.44|11696.65|11696.65|0
1635842850000|2021-11-02 08:47:30|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1635842880000|2021-11-02 08:48:00|11694.58|11694.58|11694.1|11694.1|11694.58|11694.58|11694.1|11694.1|0
1635842900000|2021-11-02 08:48:20|11692.83|11692.83|11697.62|11697.62|11697.62|11697.62|11692.83|11692.83|0
1635842970000|2021-11-02 08:49:30|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|0
1635843000000|2021-11-02 08:50:00|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|0
1635843010000|2021-11-02 08:50:10|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|11692.83|0
1635843020000|2021-11-02 08:50:20|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|11694.43|0
1635843030000|2021-11-02 08:50:30|11693.95|11693.95|11697.46|11697.46|11697.46|11697.46|11693.95|11693.95|0
1635843060000|2021-11-02 08:51:00|11695.86|11695.86|11695.86|11695.86|11697.46|11697.46|11695.86|11695.86|0
1635843080000|2021-11-02 08:51:20|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1635843090000|2021-11-02 08:51:30|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|0
1635843110000|2021-11-02 08:51:50|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|0
1635843130000|2021-11-02 08:52:10|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|0
1635843140000|2021-11-02 08:52:20|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|0
1635843200000|2021-11-02 08:53:20|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|11699.21|0
1635843210000|2021-11-02 08:53:30|11699.68|11699.68|11699.21|11699.21|11699.68|11699.68|11699.21|11699.21|0
1635843240000|2021-11-02 08:54:00|11698.73|11698.73|11691.4|11691.4|11698.73|11698.73|11691.4|11691.4|0
1635843250000|2021-11-02 08:54:10|11690.68|11690.68|11691.95|11691.95|11691.95|11691.95|11690.68|11690.68|0
1635843260000|2021-11-02 08:54:20|11691|11691|11691|11691|11691|11691|11691|11691|0
1635843270000|2021-11-02 08:54:30|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|0
1635843290000|2021-11-02 08:54:50|11691.86|11691.86|11693.46|11693.46|11693.46|11693.46|11691.86|11691.86|0
1635843320000|2021-11-02 08:55:20|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|0
1635843330000|2021-11-02 08:55:30|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|0
1635843340000|2021-11-02 08:55:40|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|11692.72|0
1635843350000|2021-11-02 08:55:50|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|0
1635843400000|2021-11-02 08:56:40|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1635843420000|2021-11-02 08:57:00|11689.69|11689.69|11691.29|11691.29|11691.29|11691.29|11689.69|11689.69|0
1635843430000|2021-11-02 08:57:10|11692.88|11692.88|11695.26|11695.26|11695.26|11695.26|11692.88|11692.88|0
1635843490000|2021-11-02 08:58:10|11696.53|11696.53|11696.53|11696.53|11696.53|11696.53|11696.53|11696.53|0
1635843500000|2021-11-02 08:58:20|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|0
1635843510000|2021-11-02 08:58:30|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|0
1635843520000|2021-11-02 08:58:40|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1635843530000|2021-11-02 08:58:50|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|0
1635843540000|2021-11-02 08:59:00|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|0
1635843570000|2021-11-02 08:59:30|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|0
1635843590000|2021-11-02 08:59:50|11697.21|11697.21|11696.57|11696.57|11697.21|11697.21|11696.57|11696.57|0
1635843610000|2021-11-02 09:00:10|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|0
1635843620000|2021-11-02 09:00:20|11698.8|11698.8|11697.21|11697.21|11700.4|11700.4|11697.21|11697.21|0
1635843650000|2021-11-02 09:00:50|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|0
1635843680000|2021-11-02 09:01:20|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1635843690000|2021-11-02 09:01:30|11695.4|11695.4|11696.03|11696.03|11696.03|11696.03|11695.4|11695.4|0
1635843730000|2021-11-02 09:02:10|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|0
1635843740000|2021-11-02 09:02:20|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|0
1635843750000|2021-11-02 09:02:30|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|0
1635843800000|2021-11-02 09:03:20|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1635843810000|2021-11-02 09:03:30|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|0
1635843920000|2021-11-02 09:05:20|11701.6|11701.6|11700.65|11700.65|11701.6|11701.6|11700.65|11700.65|0
1635843930000|2021-11-02 09:05:30|11701.13|11701.13|11700.65|11700.65|11701.13|11701.13|11700.65|11700.65|0
1635843950000|2021-11-02 09:05:50|11700.18|11700.18|11698.1|11698.1|11700.18|11700.18|11698.1|11698.1|0
1635843970000|2021-11-02 09:06:10|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1635844020000|2021-11-02 09:07:00|11700.34|11700.34|11699.22|11699.22|11700.34|11700.34|11698.74|11698.74|0
1635844030000|2021-11-02 09:07:10|11697.62|11697.62|11696.67|11696.67|11697.62|11697.62|11696.67|11696.67|0
1635844050000|2021-11-02 09:07:30|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|0
1635844060000|2021-11-02 09:07:40|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|11697.16|0
1635844080000|2021-11-02 09:08:00|11698.11|11698.11|11699.22|11699.22|11699.22|11699.22|11698.11|11698.11|0
1635844090000|2021-11-02 09:08:10|11700.81|11700.81|11699.22|11699.22|11700.81|11700.81|11699.22|11699.22|0
1635844110000|2021-11-02 09:08:30|11700.81|11700.81|11699.22|11699.22|11700.81|11700.81|11697.62|11697.62|0
1635844130000|2021-11-02 09:08:50|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|0
1635844200000|2021-11-02 09:10:00|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|0
1635844210000|2021-11-02 09:10:10|11700.32|11700.32|11698.73|11698.73|11700.32|11700.32|11698.73|11698.73|0
1635844240000|2021-11-02 09:10:40|11700.32|11700.32|11700.96|11700.96|11701.92|11701.92|11700.32|11700.32|0
1635844260000|2021-11-02 09:11:00|11702.56|11702.56|11700.96|11700.96|11702.56|11702.56|11700.96|11700.96|0
1635844290000|2021-11-02 09:11:30|11699.36|11699.36|11700.47|11700.47|11700.47|11700.47|11699.36|11699.36|0
1635844300000|2021-11-02 09:11:40|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|11701.21|0
1635844310000|2021-11-02 09:11:50|11700.26|11700.26|11697.46|11697.46|11700.26|11700.26|11697.46|11697.46|0
1635844350000|2021-11-02 09:12:30|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|0
1635844370000|2021-11-02 09:12:50|11695.39|11695.39|11696.99|11696.99|11696.99|11696.99|11695.39|11695.39|0
1635844400000|2021-11-02 09:13:20|11696.27|11696.27|11697.54|11697.54|11697.54|11697.54|11696.27|11696.27|0
1635844420000|2021-11-02 09:13:40|11698.26|11698.26|11699.86|11699.86|11699.86|11699.86|11698.26|11698.26|0
1635844430000|2021-11-02 09:13:50|11700.33|11700.33|11699.86|11699.86|11700.33|11700.33|11699.86|11699.86|0
1635844460000|2021-11-02 09:14:20|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1635844500000|2021-11-02 09:15:00|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1635844510000|2021-11-02 09:15:10|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|0
1635844560000|2021-11-02 09:16:00|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1635844570000|2021-11-02 09:16:10|11704.73|11704.73|11701.54|11701.54|11704.73|11704.73|11701.54|11701.54|0
1635844580000|2021-11-02 09:16:20|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|0
1635844590000|2021-11-02 09:16:30|11699.8|11699.8|11699.8|11699.8|11699.8|11699.8|11699.8|11699.8|0
1635844610000|2021-11-02 09:16:50|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|0
1635844620000|2021-11-02 09:17:00|11701.87|11701.87|11701.87|11701.87|11705.06|11705.06|11701.87|11701.87|0
1635844630000|2021-11-02 09:17:10|11703.46|11703.46|11705.7|11705.7|11705.7|11705.7|11700.27|11700.27|0
1635844640000|2021-11-02 09:17:20|11702.51|11702.51|11702.51|11702.51|11704.1|11704.1|11700.91|11700.91|0
1635844680000|2021-11-02 09:18:00|11707.29|11707.29|11705.7|11705.7|11707.29|11707.29|11702.51|11702.51|0
1635844710000|2021-11-02 09:18:30|11704.1|11704.1|11702.51|11702.51|11707.29|11707.29|11700.91|11700.91|0
1635844720000|2021-11-02 09:18:40|11700.91|11700.91|11700.91|11700.91|11704.1|11704.1|11700.91|11700.91|0
1635844740000|2021-11-02 09:19:00|11704.1|11704.1|11700.91|11700.91|11704.1|11704.1|11700.91|11700.91|0
1635844760000|2021-11-02 09:19:20|11705.7|11705.7|11702.51|11702.51|11705.7|11705.7|11702.51|11702.51|0
1635844770000|2021-11-02 09:19:30|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|0
1635844780000|2021-11-02 09:19:40|11702.51|11702.51|11700.91|11700.91|11702.51|11702.51|11700.91|11700.91|0
1635844800000|2021-11-02 09:20:00|11699|11699|11703.79|11703.79|11703.79|11703.79|11699|11699|0
1635844810000|2021-11-02 09:20:10|11706.98|11706.98|11708.57|11708.57|11708.57|11708.57|11706.98|11706.98|0
1635844820000|2021-11-02 09:20:20|11707.94|11707.94|11714.16|11714.16|11714.16|11714.16|11707.3|11707.3|0
1635844830000|2021-11-02 09:20:30|11712.89|11712.89|11716.08|11716.08|11716.08|11716.08|11712.89|11712.89|0
1635844850000|2021-11-02 09:20:50|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|11713.53|0
1635844870000|2021-11-02 09:21:10|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|0
1635844890000|2021-11-02 09:21:30|11716.4|11716.4|11716.08|11716.08|11716.4|11716.4|11715.13|11715.13|0
1635844900000|2021-11-02 09:21:40|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|0
1635844940000|2021-11-02 09:22:20|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|0
1635844980000|2021-11-02 09:23:00|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|0
1635844990000|2021-11-02 09:23:10|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|0
1635845000000|2021-11-02 09:23:20|11729.1|11729.1|11730.57|11730.57|11730.57|11730.57|11729.1|11729.1|0
1635845010000|2021-11-02 09:23:30|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|11729.83|0
1635845020000|2021-11-02 09:23:40|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|0
1635845030000|2021-11-02 09:23:50|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|0
1635845040000|2021-11-02 09:24:00|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|0
1635845050000|2021-11-02 09:24:10|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|0
1635845060000|2021-11-02 09:24:20|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|0
1635845070000|2021-11-02 09:24:30|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|0
1635845090000|2021-11-02 09:24:50|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|0
1635845100000|2021-11-02 09:25:00|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|0
1635845130000|2021-11-02 09:25:30|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1635845140000|2021-11-02 09:25:40|11725.26|11725.26|11726.86|11726.86|11726.86|11726.86|11724.31|11724.31|0
1635845160000|2021-11-02 09:26:00|11723.67|11723.67|11722.07|11722.07|11723.67|11723.67|11722.07|11722.07|0
1635845170000|2021-11-02 09:26:10|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|11722.71|0
1635845180000|2021-11-02 09:26:20|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|0
1635845240000|2021-11-02 09:27:20|11725.26|11725.26|11725.74|11725.74|11725.74|11725.74|11725.26|11725.26|0
1635845250000|2021-11-02 09:27:30|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|0
1635845260000|2021-11-02 09:27:40|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|0
1635845270000|2021-11-02 09:27:50|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|0
1635845300000|2021-11-02 09:28:20|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|11734.13|0
1635845340000|2021-11-02 09:29:00|11730.94|11730.94|11730.46|11730.46|11730.94|11730.94|11730.46|11730.46|0
1635845350000|2021-11-02 09:29:10|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|0
1635845360000|2021-11-02 09:29:20|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|0
1635845390000|2021-11-02 09:29:50|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|0
1635845400000|2021-11-02 09:30:00|11726.78|11726.78|11726.78|11726.78|11726.78|11726.78|11726.78|11726.78|0
1635845430000|2021-11-02 09:30:30|11727.73|11727.73|11730.93|11730.93|11730.93|11730.93|11727.73|11727.73|0
1635845440000|2021-11-02 09:30:40|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|11730.45|0
1635845480000|2021-11-02 09:31:20|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|0
1635845550000|2021-11-02 09:32:30|11733|11733|11732.52|11732.52|11733|11733|11732.52|11732.52|0
1635845560000|2021-11-02 09:32:40|11733.25|11733.25|11732.78|11732.78|11733.25|11733.25|11732.78|11732.78|0
1635845570000|2021-11-02 09:32:50|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|11732.05|0
1635845620000|2021-11-02 09:33:40|11736.83|11736.83|11735.24|11735.24|11736.83|11736.83|11735.24|11735.24|0
1635845650000|2021-11-02 09:34:10|11734.76|11734.76|11734.76|11734.76|11734.76|11734.76|11734.76|11734.76|0
1635845710000|2021-11-02 09:35:10|11735.24|11735.24|11735.24|11735.24|11735.24|11735.24|11735.24|11735.24|0
1635845760000|2021-11-02 09:36:00|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|0
1635845780000|2021-11-02 09:36:20|11733.8|11733.8|11733.32|11733.32|11733.8|11733.8|11733.32|11733.32|0
1635845800000|2021-11-02 09:36:40|11734.44|11734.44|11736.04|11736.04|11736.04|11736.04|11734.44|11734.44|0
1635845820000|2021-11-02 09:37:00|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|0
1635845840000|2021-11-02 09:37:20|11734.57|11734.57|11730.75|11730.75|11734.57|11734.57|11730.75|11730.75|0
1635845850000|2021-11-02 09:37:30|11726.93|11726.93|11728.2|11728.2|11728.2|11728.2|11726.93|11726.93|0
1635845870000|2021-11-02 09:37:50|11725.01|11725.01|11726.61|11726.61|11726.61|11726.61|11725.01|11725.01|0
1635845880000|2021-11-02 09:38:00|11729.8|11729.8|11732.99|11732.99|11732.99|11732.99|11729.8|11729.8|0
1635845920000|2021-11-02 09:38:40|11733.94|11733.94|11733.94|11733.94|11733.94|11733.94|11733.94|11733.94|0
1635846010000|2021-11-02 09:40:10|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|0
1635846090000|2021-11-02 09:41:30|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1635846100000|2021-11-02 09:41:40|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|11734.75|0
1635846110000|2021-11-02 09:41:50|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|0
1635846120000|2021-11-02 09:42:00|11739.13|11739.13|11738.89|11738.89|11739.13|11739.13|11738.89|11738.89|0
1635846160000|2021-11-02 09:42:40|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1635846170000|2021-11-02 09:42:50|11741.22|11741.22|11741.22|11741.22|11741.22|11741.22|11741.22|11741.22|0
1635846190000|2021-11-02 09:43:10|11739.63|11739.63|11741.22|11741.22|11741.22|11741.22|11739.63|11739.63|0
1635846200000|2021-11-02 09:43:20|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|0
1635846240000|2021-11-02 09:44:00|11741.87|11741.87|11741.39|11741.39|11741.87|11741.87|11741.39|11741.39|0
1635846300000|2021-11-02 09:45:00|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|0
1635846320000|2021-11-02 09:45:20|11742.25|11742.25|11742.73|11742.73|11742.73|11742.73|11742.25|11742.25|0
1635846330000|2021-11-02 09:45:30|11739.54|11739.54|11729.89|11729.89|11739.54|11739.54|11727.65|11727.65|0
1635846350000|2021-11-02 09:45:50|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1635846360000|2021-11-02 09:46:00|11731.96|11731.96|11731.96|11731.96|11731.96|11731.96|11731.96|11731.96|0
1635846370000|2021-11-02 09:46:10|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|0
1635846420000|2021-11-02 09:47:00|11734.03|11734.03|11734.03|11734.03|11734.03|11734.03|11734.03|11734.03|0
1635846430000|2021-11-02 09:47:10|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|0
1635846440000|2021-11-02 09:47:20|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|0
1635846460000|2021-11-02 09:47:40|11740.73|11740.73|11743.92|11743.92|11743.92|11743.92|11740.73|11740.73|0
1635846470000|2021-11-02 09:47:50|11744.4|11744.4|11746.24|11746.24|11746.24|11746.24|11744.4|11744.4|0
1635846480000|2021-11-02 09:48:00|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|0
1635846530000|2021-11-02 09:48:50|11739.38|11739.38|11738.91|11738.91|11739.38|11739.38|11738.91|11738.91|0
1635846570000|2021-11-02 09:49:30|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|0
1635846590000|2021-11-02 09:49:50|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|0
1635846600000|2021-11-02 09:50:00|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|0
1635846640000|2021-11-02 09:50:40|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1635846650000|2021-11-02 09:50:50|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|0
1635846660000|2021-11-02 09:51:00|11742.72|11742.72|11742.72|11742.72|11742.72|11742.72|11742.72|11742.72|0
1635846670000|2021-11-02 09:51:10|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|0
1635846690000|2021-11-02 09:51:30|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|0
1635846780000|2021-11-02 09:53:00|11741.38|11741.38|11740.43|11740.43|11741.38|11741.38|11740.43|11740.43|0
1635846790000|2021-11-02 09:53:10|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|0
1635846800000|2021-11-02 09:53:20|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1635846820000|2021-11-02 09:53:40|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|0
1635846850000|2021-11-02 09:54:10|11737.62|11737.62|11731.24|11731.24|11737.62|11737.62|11731.24|11731.24|0
1635846860000|2021-11-02 09:54:20|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|11730.13|0
1635846900000|2021-11-02 09:55:00|11729.41|11729.41|11727.82|11727.82|11729.41|11729.41|11727.82|11727.82|0
1635846920000|2021-11-02 09:55:20|11726.87|11726.87|11722.25|11722.25|11726.87|11726.87|11722.25|11722.25|0
1635846940000|2021-11-02 09:55:40|11717.46|11717.46|11716.73|11716.73|11717.46|11717.46|11716.73|11716.73|0
1635846960000|2021-11-02 09:56:00|11713.53|11713.53|11712.08|11712.08|11713.53|11713.53|11712.08|11712.08|0
1635846990000|2021-11-02 09:56:30|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|0
1635847020000|2021-11-02 09:57:00|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|0
1635847050000|2021-11-02 09:57:30|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|11711.35|0
1635847060000|2021-11-02 09:57:40|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|11710.61|0
1635847070000|2021-11-02 09:57:50|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|0
1635847080000|2021-11-02 09:58:00|11709.83|11709.83|11709.35|11709.35|11709.83|11709.83|11709.35|11709.35|0
1635847100000|2021-11-02 09:58:20|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|0
1635847110000|2021-11-02 09:58:30|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|0
1635847140000|2021-11-02 09:59:00|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|0
1635847150000|2021-11-02 09:59:10|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|0
1635847170000|2021-11-02 09:59:30|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|0
1635847190000|2021-11-02 09:59:50|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|0
1635847220000|2021-11-02 10:00:20|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|0
1635847240000|2021-11-02 10:00:40|11708.96|11708.96|11709.43|11709.43|11709.91|11709.91|11708.96|11708.96|0
1635847250000|2021-11-02 10:00:50|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|0
1635847260000|2021-11-02 10:01:00|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|0
1635847270000|2021-11-02 10:01:10|11704.43|11704.43|11707.62|11707.62|11707.62|11707.62|11704.43|11704.43|0
1635847290000|2021-11-02 10:01:30|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|0
1635847310000|2021-11-02 10:01:50|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|0
1635847340000|2021-11-02 10:02:20|11707.37|11707.37|11708.8|11708.8|11708.8|11708.8|11707.37|11707.37|0
1635847350000|2021-11-02 10:02:30|11709.44|11709.44|11712.14|11712.14|11712.14|11712.14|11709.44|11709.44|0
1635847380000|2021-11-02 10:03:00|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|0
1635847410000|2021-11-02 10:03:30|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|0
1635847430000|2021-11-02 10:03:50|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|0
1635847440000|2021-11-02 10:04:00|11710.55|11710.55|11710.07|11710.07|11710.55|11710.55|11710.07|11710.07|0
1635847550000|2021-11-02 10:05:50|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|0
1635847560000|2021-11-02 10:06:00|11708|11708|11708|11708|11708|11708|11708|11708|0
1635847600000|2021-11-02 10:06:40|11704.81|11704.81|11704.81|11704.81|11704.81|11704.81|11704.81|11704.81|0
1635847700000|2021-11-02 10:08:20|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|11703.86|0
1635847730000|2021-11-02 10:08:50|11705.46|11705.46|11706.41|11706.41|11706.41|11706.41|11705.46|11705.46|0
1635847740000|2021-11-02 10:09:00|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|11705.93|0
1635847810000|2021-11-02 10:10:10|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|0
1635847830000|2021-11-02 10:10:30|11706.07|11706.07|11705.6|11705.6|11706.55|11706.55|11705.6|11705.6|0
1635847840000|2021-11-02 10:10:40|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|0
1635847890000|2021-11-02 10:11:30|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|0
1635847920000|2021-11-02 10:12:00|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|0
1635847980000|2021-11-02 10:13:00|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|0
1635848040000|2021-11-02 10:14:00|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|0
1635848060000|2021-11-02 10:14:20|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|0
1635848070000|2021-11-02 10:14:30|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|0
1635848100000|2021-11-02 10:15:00|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|0
1635848120000|2021-11-02 10:15:20|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|0
1635848130000|2021-11-02 10:15:30|11702.15|11702.15|11699.91|11699.91|11702.15|11702.15|11699.91|11699.91|0
1635848140000|2021-11-02 10:15:40|11699.43|11699.43|11698.96|11698.96|11699.43|11699.43|11698.96|11698.96|0
1635848180000|2021-11-02 10:16:20|11700.55|11700.55|11700.72|11700.72|11702.15|11702.15|11700.55|11700.55|0
1635848190000|2021-11-02 10:16:30|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|0
1635848200000|2021-11-02 10:16:40|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|0
1635848320000|2021-11-02 10:18:40|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|0
1635848350000|2021-11-02 10:19:10|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1635848360000|2021-11-02 10:19:20|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|0
1635848410000|2021-11-02 10:20:10|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|0
1635848420000|2021-11-02 10:20:20|11701.67|11701.67|11701.67|11701.67|11702.78|11702.78|11701.67|11701.67|0
1635848430000|2021-11-02 10:20:30|11702.78|11702.78|11700.08|11700.08|11702.78|11702.78|11700.08|11700.08|0
1635848460000|2021-11-02 10:21:00|11701.67|11701.67|11701.67|11701.67|11701.67|11701.67|11701.67|11701.67|0
1635848490000|2021-11-02 10:21:30|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|0
1635848530000|2021-11-02 10:22:10|11701.91|11701.91|11701.43|11701.43|11701.91|11701.91|11701.43|11701.43|0
1635848550000|2021-11-02 10:22:30|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1635848600000|2021-11-02 10:23:20|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|0
1635848780000|2021-11-02 10:26:20|11703.81|11703.81|11703.81|11703.81|11703.81|11703.81|11703.81|11703.81|0
1635848790000|2021-11-02 10:26:30|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|0
1635848800000|2021-11-02 10:26:40|11703.32|11703.32|11701.73|11701.73|11703.32|11703.32|11701.73|11701.73|0
1635848810000|2021-11-02 10:26:50|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|0
1635848880000|2021-11-02 10:28:00|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|0
1635848920000|2021-11-02 10:28:40|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|11701.25|0
1635848950000|2021-11-02 10:29:10|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|0
1635849010000|2021-11-02 10:30:10|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|11701.47|0
1635849030000|2021-11-02 10:30:30|11701.94|11701.94|11701.94|11701.94|11701.94|11701.94|11701.94|11701.94|0
1635849040000|2021-11-02 10:30:40|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|0
1635849190000|2021-11-02 10:33:10|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|0
1635849230000|2021-11-02 10:33:50|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|0
1635849350000|2021-11-02 10:35:50|11705.04|11705.04|11705.04|11705.04|11705.04|11705.04|11705.04|11705.04|0
1635849360000|2021-11-02 10:36:00|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|0
1635849390000|2021-11-02 10:36:30|11706.51|11706.51|11704.92|11704.92|11706.51|11706.51|11704.92|11704.92|0
1635849410000|2021-11-02 10:36:50|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|0
1635849460000|2021-11-02 10:37:40|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|0
1635849480000|2021-11-02 10:38:00|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|0
1635849500000|2021-11-02 10:38:20|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|11702.6|0
1635849510000|2021-11-02 10:38:30|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|0
1635849640000|2021-11-02 10:40:40|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|0
1635849770000|2021-11-02 10:42:50|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|0
1635849780000|2021-11-02 10:43:00|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|0
1635849790000|2021-11-02 10:43:10|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|0
1635849810000|2021-11-02 10:43:30|11701.64|11701.64|11700.05|11700.05|11701.64|11701.64|11700.05|11700.05|0
1635849820000|2021-11-02 10:43:40|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|0
1635849870000|2021-11-02 10:44:30|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|0
1635849900000|2021-11-02 10:45:00|11695.91|11695.91|11693.36|11693.36|11695.91|11695.91|11693.36|11693.36|0
1635849920000|2021-11-02 10:45:20|11692.72|11692.72|11693.2|11693.2|11693.2|11693.2|11692.72|11692.72|0
1635850000000|2021-11-02 10:46:40|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|0
1635850020000|2021-11-02 10:47:00|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|0
1635850040000|2021-11-02 10:47:20|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1635850050000|2021-11-02 10:47:30|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|11691.99|0
1635850070000|2021-11-02 10:47:50|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|0
1635850140000|2021-11-02 10:49:00|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|0
1635850230000|2021-11-02 10:50:30|11688.32|11688.32|11687.59|11687.59|11688.32|11688.32|11687.59|11687.59|0
1635850240000|2021-11-02 10:50:40|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|0
1635850250000|2021-11-02 10:50:50|11683.29|11683.29|11682.18|11682.18|11683.29|11683.29|11682.18|11682.18|0
1635850270000|2021-11-02 10:51:10|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1635850280000|2021-11-02 10:51:20|11680.6|11680.6|11679.16|11679.16|11680.6|11680.6|11679.16|11679.16|0
1635850290000|2021-11-02 10:51:30|11678.44|11678.44|11677.33|11677.33|11678.44|11678.44|11677.33|11677.33|0
1635850330000|2021-11-02 10:52:10|11677.81|11677.81|11677.33|11677.33|11677.81|11677.81|11677.33|11677.33|0
1635850350000|2021-11-02 10:52:30|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|0
1635850410000|2021-11-02 10:53:30|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1635850480000|2021-11-02 10:54:40|11679.77|11679.77|11679.77|11679.77|11679.77|11679.77|11679.77|11679.77|0
1635850530000|2021-11-02 10:55:30|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|0
1635850550000|2021-11-02 10:55:50|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1635850600000|2021-11-02 10:56:40|11676.08|11676.08|11674.98|11674.98|11676.08|11676.08|11674.98|11674.98|0
1635850650000|2021-11-02 10:57:30|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|0
1635850700000|2021-11-02 10:58:20|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|0
1635850740000|2021-11-02 10:59:00|11675.22|11675.22|11674.75|11674.75|11675.22|11675.22|11674.75|11674.75|0
1635850750000|2021-11-02 10:59:10|11672.51|11672.51|11672.51|11672.51|11672.51|11672.51|11672.51|11672.51|0
1635850770000|2021-11-02 10:59:30|11672.04|11672.04|11673.63|11673.63|11673.63|11673.63|11672.04|11672.04|0
1635850790000|2021-11-02 10:59:50|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|0
1635850820000|2021-11-02 11:00:20|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|0
1635850830000|2021-11-02 11:00:30|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|0
1635851020000|2021-11-02 11:03:40|11677.77|11677.77|11678.73|11678.73|11678.73|11678.73|11677.77|11677.77|0
1635851040000|2021-11-02 11:04:00|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|0
1635851050000|2021-11-02 11:04:10|11678.73|11678.73|11678.73|11678.73|11678.73|11678.73|11678.73|11678.73|0
1635851070000|2021-11-02 11:04:30|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|11679.2|0
1635851120000|2021-11-02 11:05:20|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|0
1635851150000|2021-11-02 11:05:50|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|0
1635851220000|2021-11-02 11:07:00|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|0
1635851360000|2021-11-02 11:09:20|11677.13|11677.13|11676.65|11676.65|11677.13|11677.13|11676.65|11676.65|0
1635851400000|2021-11-02 11:10:00|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|0
1635851460000|2021-11-02 11:11:00|11677.77|11677.77|11678.4|11678.4|11678.4|11678.4|11677.77|11677.77|0
1635851510000|2021-11-02 11:11:50|11680|11680|11680|11680|11680|11680|11680|11680|0
1635851520000|2021-11-02 11:12:00|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|0
1635851600000|2021-11-02 11:13:20|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|0
1635851670000|2021-11-02 11:14:30|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|0
1635851700000|2021-11-02 11:15:00|11681.65|11681.65|11680.92|11680.92|11681.65|11681.65|11680.92|11680.92|0
1635851720000|2021-11-02 11:15:20|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|0
1635851770000|2021-11-02 11:16:10|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|0
1635851780000|2021-11-02 11:16:20|11680.93|11680.93|11678.86|11678.86|11680.93|11680.93|11678.86|11678.86|0
1635851790000|2021-11-02 11:16:30|11677.26|11677.26|11675.59|11675.59|11677.26|11677.26|11675.59|11675.59|0
1635851810000|2021-11-02 11:16:50|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1635851830000|2021-11-02 11:17:10|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|0
1635851880000|2021-11-02 11:18:00|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|0
1635851930000|2021-11-02 11:18:50|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|11674.61|0
1635851940000|2021-11-02 11:19:00|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|0
1635851990000|2021-11-02 11:19:50|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|11675.48|0
1635852070000|2021-11-02 11:21:10|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|0
1635852080000|2021-11-02 11:21:20|11676.69|11676.69|11677.16|11677.16|11677.16|11677.16|11676.69|11676.69|0
1635852090000|2021-11-02 11:21:30|11677.9|11677.9|11675.32|11675.32|11677.9|11677.9|11675.32|11675.32|0
1635852140000|2021-11-02 11:22:20|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1635852170000|2021-11-02 11:22:50|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|0
1635852320000|2021-11-02 11:25:20|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|0
1635852330000|2021-11-02 11:25:30|11672.77|11672.77|11672.77|11672.77|11672.77|11672.77|11672.77|11672.77|0
1635852410000|2021-11-02 11:26:50|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|11675.96|0
1635852420000|2021-11-02 11:27:00|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|0
1635852490000|2021-11-02 11:28:10|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|0
1635852520000|2021-11-02 11:28:40|11679.39|11679.39|11680.09|11680.09|11680.09|11680.09|11678.65|11678.65|0
1635852530000|2021-11-02 11:28:50|11681.04|11681.04|11681.76|11681.76|11681.76|11681.76|11681.04|11681.04|0
1635852540000|2021-11-02 11:29:00|11680.49|11680.49|11680.49|11680.49|11680.49|11680.49|11680.49|11680.49|0
1635852550000|2021-11-02 11:29:10|11681.61|11681.61|11682.34|11682.34|11682.34|11682.34|11681.61|11681.61|0
1635852560000|2021-11-02 11:29:20|11684.56|11684.56|11682.34|11682.34|11684.56|11684.56|11682.34|11682.34|0
1635852580000|2021-11-02 11:29:40|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|11680.56|0
1635852590000|2021-11-02 11:29:50|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|0
1635852600000|2021-11-02 11:30:00|11682.4|11682.4|11681.29|11681.29|11682.4|11682.4|11681.29|11681.29|0
1635852680000|2021-11-02 11:31:20|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|0
1635852690000|2021-11-02 11:31:30|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|0
1635852720000|2021-11-02 11:32:00|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|0
1635852790000|2021-11-02 11:33:10|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|0
1635852900000|2021-11-02 11:35:00|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|0
1635852970000|2021-11-02 11:36:10|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|0
1635853000000|2021-11-02 11:36:40|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|0
1635853010000|2021-11-02 11:36:50|11680.97|11680.97|11679.86|11679.86|11680.97|11680.97|11679.86|11679.86|0
1635853050000|2021-11-02 11:37:30|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|0
1635853070000|2021-11-02 11:37:50|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|0
1635853080000|2021-11-02 11:38:00|11681.2|11681.2|11680.47|11680.47|11681.2|11681.2|11680.47|11680.47|0
1635853100000|2021-11-02 11:38:20|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|0
1635853140000|2021-11-02 11:39:00|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1635853180000|2021-11-02 11:39:40|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|0
1635853240000|2021-11-02 11:40:40|11678.61|11678.61|11679.72|11679.72|11679.72|11679.72|11678.61|11678.61|0
1635853250000|2021-11-02 11:40:50|11680.83|11680.83|11681.95|11681.95|11681.95|11681.95|11680.35|11680.35|0
1635853370000|2021-11-02 11:42:50|11683.06|11683.06|11684.17|11684.17|11684.17|11684.17|11683.06|11683.06|0
1635853430000|2021-11-02 11:43:50|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|11684.64|0
1635853480000|2021-11-02 11:44:40|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|0
1635853500000|2021-11-02 11:45:00|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|0
1635853540000|2021-11-02 11:45:40|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|0
1635853550000|2021-11-02 11:45:50|11686.12|11686.12|11685.01|11685.01|11686.12|11686.12|11685.01|11685.01|0
1635853590000|2021-11-02 11:46:30|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|11683.91|0
1635853620000|2021-11-02 11:47:00|11683.17|11683.17|11682.22|11682.22|11683.17|11683.17|11682.22|11682.22|0
1635853640000|2021-11-02 11:47:20|11680.62|11680.62|11679.4|11679.4|11680.62|11680.62|11678.3|11678.3|0
1635853670000|2021-11-02 11:47:50|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|0
1635853680000|2021-11-02 11:48:00|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|0
1635853790000|2021-11-02 11:49:50|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|0
1635853820000|2021-11-02 11:50:20|11673.89|11673.89|11672.79|11672.79|11673.89|11673.89|11672.79|11672.79|0
1635853830000|2021-11-02 11:50:30|11677.57|11677.57|11675.98|11675.98|11677.57|11677.57|11675.98|11675.98|0
1635853930000|2021-11-02 11:52:10|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|0
1635853970000|2021-11-02 11:52:50|11675.33|11675.33|11675.81|11675.81|11675.81|11675.81|11675.33|11675.33|0
1635853980000|2021-11-02 11:53:00|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1635853990000|2021-11-02 11:53:10|11677.02|11677.02|11678.61|11678.61|11678.61|11678.61|11677.02|11677.02|0
1635854020000|2021-11-02 11:53:40|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|0
1635854040000|2021-11-02 11:54:00|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1635854090000|2021-11-02 11:54:50|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1635854100000|2021-11-02 11:55:00|11679.73|11679.73|11680.21|11680.21|11680.21|11680.21|11679.73|11679.73|0
1635854120000|2021-11-02 11:55:20|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|0
1635854140000|2021-11-02 11:55:40|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|0
1635854170000|2021-11-02 11:56:10|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|0
1635854180000|2021-11-02 11:56:20|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1635854210000|2021-11-02 11:56:50|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|0
1635854220000|2021-11-02 11:57:00|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|0
1635854280000|2021-11-02 11:58:00|11676.08|11676.08|11675.6|11675.6|11676.08|11676.08|11675.6|11675.6|0
1635854290000|2021-11-02 11:58:10|11674.01|11674.01|11671.69|11671.69|11674.01|11674.01|11671.69|11671.69|0
1635854330000|2021-11-02 11:58:50|11673.29|11673.29|11674.01|11674.01|11674.01|11674.01|11673.29|11673.29|0
1635854360000|2021-11-02 11:59:20|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|0
1635854410000|2021-11-02 12:00:10|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|0
1635854420000|2021-11-02 12:00:20|11673.27|11673.27|11672.17|11672.17|11673.27|11673.27|11672.17|11672.17|0
1635854540000|2021-11-02 12:02:20|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|0
1635854550000|2021-11-02 12:02:30|11674.64|11674.64|11673.04|11673.04|11674.64|11674.64|11673.04|11673.04|0
1635854580000|2021-11-02 12:03:00|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|0
1635854600000|2021-11-02 12:03:20|11672.87|11672.87|11671.6|11671.6|11672.87|11672.87|11671.6|11671.6|0
1635854660000|2021-11-02 12:04:20|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|0
1635854680000|2021-11-02 12:04:40|11671.6|11671.6|11672.71|11672.71|11672.71|11672.71|11671.6|11671.6|0
1635854750000|2021-11-02 12:05:50|11671.11|11671.11|11670.64|11670.64|11671.11|11671.11|11670.64|11670.64|0
1635854760000|2021-11-02 12:06:00|11669.04|11669.04|11669.04|11669.04|11669.04|11669.04|11669.04|11669.04|0
1635854770000|2021-11-02 12:06:10|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|0
1635854820000|2021-11-02 12:07:00|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|0
1635854860000|2021-11-02 12:07:40|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|0
1635854870000|2021-11-02 12:07:50|11671.43|11671.43|11673.03|11673.03|11673.03|11673.03|11671.43|11671.43|0
1635854880000|2021-11-02 12:08:00|11671.43|11671.43|11670.7|11670.7|11671.43|11671.43|11670.7|11670.7|0
1635854890000|2021-11-02 12:08:10|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|0
1635854920000|2021-11-02 12:08:40|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|0
1635854930000|2021-11-02 12:08:50|11670.7|11670.7|11670.22|11670.22|11670.7|11670.7|11670.22|11670.22|0
1635854940000|2021-11-02 12:09:00|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|0
1635855020000|2021-11-02 12:10:20|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|0
1635855050000|2021-11-02 12:10:50|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|0
1635855090000|2021-11-02 12:11:30|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|0
1635855100000|2021-11-02 12:11:40|11672.86|11672.86|11672.86|11672.86|11672.86|11672.86|11672.86|11672.86|0
1635855150000|2021-11-02 12:12:30|11674.46|11674.46|11673.35|11673.35|11674.46|11674.46|11673.35|11673.35|0
1635855160000|2021-11-02 12:12:40|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1635855200000|2021-11-02 12:13:20|11673.09|11673.09|11673.81|11673.81|11673.81|11673.81|11673.09|11673.09|0
1635855210000|2021-11-02 12:13:30|11674.29|11674.29|11675.88|11675.88|11675.88|11675.88|11674.29|11674.29|0
1635855240000|2021-11-02 12:14:00|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|0
1635855320000|2021-11-02 12:15:20|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|0
1635855380000|2021-11-02 12:16:20|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1635855400000|2021-11-02 12:16:40|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1635855410000|2021-11-02 12:16:50|11673.72|11673.72|11672.77|11672.77|11673.72|11673.72|11672.77|11672.77|0
1635855460000|2021-11-02 12:17:40|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|0
1635855640000|2021-11-02 12:20:40|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11668.47|11668.47|0
1635855660000|2021-11-02 12:21:00|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|0
1635855680000|2021-11-02 12:21:20|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|0
1635855750000|2021-11-02 12:22:30|11667.88|11667.88|11667.24|11667.24|11667.88|11667.88|11667.24|11667.24|0
1635855770000|2021-11-02 12:22:50|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|0
1635855800000|2021-11-02 12:23:20|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|0
1635855870000|2021-11-02 12:24:30|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|0
1635855940000|2021-11-02 12:25:40|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|0
1635855960000|2021-11-02 12:26:00|11663.04|11663.04|11663.04|11663.04|11663.04|11663.04|11663.04|11663.04|0
1635855980000|2021-11-02 12:26:20|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|0
1635855990000|2021-11-02 12:26:30|11665.75|11665.75|11665.75|11665.75|11665.75|11665.75|11665.75|11665.75|0
1635856030000|2021-11-02 12:27:10|11664.79|11664.79|11665.27|11665.27|11665.27|11665.27|11664.79|11664.79|0
1635856090000|2021-11-02 12:28:10|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|11664.79|0
1635856180000|2021-11-02 12:29:40|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|0
1635856230000|2021-11-02 12:30:30|11666.8|11666.8|11665.2|11665.2|11666.8|11666.8|11665.2|11665.2|0
1635856270000|2021-11-02 12:31:10|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1635856360000|2021-11-02 12:32:40|11666.06|11666.06|11666.8|11666.8|11666.8|11666.8|11666.06|11666.06|0
1635856370000|2021-11-02 12:32:50|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|0
1635856380000|2021-11-02 12:33:00|11666.8|11666.8|11668.95|11668.95|11668.95|11668.95|11666.8|11666.8|0
1635856390000|2021-11-02 12:33:10|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|0
1635856400000|2021-11-02 12:33:20|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|11671.1|0
1635856430000|2021-11-02 12:33:50|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1635856520000|2021-11-02 12:35:20|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|0
1635856530000|2021-11-02 12:35:30|11673.91|11673.91|11675.01|11675.01|11675.01|11675.01|11673.91|11673.91|0
1635856570000|2021-11-02 12:36:10|11676.12|11676.12|11676.12|11676.12|11676.12|11676.12|11676.12|11676.12|0
1635856600000|2021-11-02 12:36:40|11675.65|11675.65|11675.65|11675.65|11675.65|11675.65|11675.65|11675.65|0
1635856650000|2021-11-02 12:37:30|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|0
1635856680000|2021-11-02 12:38:00|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1635856700000|2021-11-02 12:38:20|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1635856710000|2021-11-02 12:38:30|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1635856830000|2021-11-02 12:40:30|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1635856930000|2021-11-02 12:42:10|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1635856970000|2021-11-02 12:42:50|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1635856980000|2021-11-02 12:43:00|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|0
1635857090000|2021-11-02 12:44:50|11672.71|11672.71|11671.98|11671.98|11672.71|11672.71|11671.98|11671.98|0
1635857100000|2021-11-02 12:45:00|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|11670.87|0
1635857130000|2021-11-02 12:45:30|11671.98|11671.98|11670.87|11670.87|11671.98|11671.98|11670.87|11670.87|0
1635857140000|2021-11-02 12:45:40|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1635857160000|2021-11-02 12:46:00|11669.03|11669.03|11675.03|11675.03|11675.03|11675.03|11669.03|11669.03|0
1635857170000|2021-11-02 12:46:10|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|0
1635857190000|2021-11-02 12:46:30|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1635857290000|2021-11-02 12:48:10|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|0
1635857360000|2021-11-02 12:49:20|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|0
1635857390000|2021-11-02 12:49:50|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|0
1635857510000|2021-11-02 12:51:50|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1635857520000|2021-11-02 12:52:00|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|0
1635857610000|2021-11-02 12:53:30|11676.09|11676.09|11676.83|11676.83|11676.83|11676.83|11676.09|11676.09|0
1635857630000|2021-11-02 12:53:50|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1635857650000|2021-11-02 12:54:10|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|0
1635857760000|2021-11-02 12:56:00|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|0
1635857810000|2021-11-02 12:56:50|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|0
1635857850000|2021-11-02 12:57:30|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|0
1635857870000|2021-11-02 12:57:50|11673.55|11673.55|11672.83|11672.83|11673.55|11673.55|11672.83|11672.83|0
1635857930000|2021-11-02 12:58:50|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|0
1635857950000|2021-11-02 12:59:10|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1635857980000|2021-11-02 12:59:40|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|0
1635858000000|2021-11-02 13:00:00|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|0
1635858020000|2021-11-02 13:00:20|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11667.79|11667.79|0
1635858030000|2021-11-02 13:00:30|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|0
1635858080000|2021-11-02 13:01:20|11668.9|11668.9|11669.64|11669.64|11669.64|11669.64|11668.9|11668.9|0
1635858230000|2021-11-02 13:03:50|11670.83|11670.83|11669.87|11669.87|11670.83|11670.83|11669.87|11669.87|0
1635858240000|2021-11-02 13:04:00|11670.35|11670.35|11667.65|11667.65|11670.35|11670.35|11667.65|11667.65|0
1635858250000|2021-11-02 13:04:10|11666.7|11666.7|11666.7|11666.7|11666.7|11666.7|11666.7|11666.7|0
1635858270000|2021-11-02 13:04:30|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|0
1635858290000|2021-11-02 13:04:50|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|0
1635858310000|2021-11-02 13:05:10|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|0
1635858320000|2021-11-02 13:05:20|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1635858330000|2021-11-02 13:05:30|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|0
1635858340000|2021-11-02 13:05:40|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|0
1635858470000|2021-11-02 13:07:50|11660.4|11660.4|11658.8|11658.8|11660.4|11660.4|11658.8|11658.8|0
1635858540000|2021-11-02 13:09:00|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|0
1635858560000|2021-11-02 13:09:20|11657.34|11657.34|11660.08|11660.08|11660.08|11660.08|11657.34|11657.34|0
1635858650000|2021-11-02 13:10:50|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|11664.86|0
1635858700000|2021-11-02 13:11:40|11660.08|11660.08|11657.76|11657.76|11660.08|11660.08|11657.76|11657.76|0
1635858840000|2021-11-02 13:14:00|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|0
1635858870000|2021-11-02 13:14:30|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|0
1635858920000|2021-11-02 13:15:20|11662.55|11662.55|11662.07|11662.07|11662.55|11662.55|11662.07|11662.07|0
1635858940000|2021-11-02 13:15:40|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|0
1635858960000|2021-11-02 13:16:00|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1635859030000|2021-11-02 13:17:10|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|0
1635859060000|2021-11-02 13:17:40|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|11666.93|0
1635859100000|2021-11-02 13:18:20|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|0
1635859110000|2021-11-02 13:18:30|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1635859150000|2021-11-02 13:19:10|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1635859170000|2021-11-02 13:19:30|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|0
1635859270000|2021-11-02 13:21:10|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|11664.59|0
1635859400000|2021-11-02 13:23:20|11663|11663|11662.52|11662.52|11663|11663|11662.52|11662.52|0
1635859410000|2021-11-02 13:23:30|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|0
1635859490000|2021-11-02 13:24:50|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|11661.52|0
1635859510000|2021-11-02 13:25:10|11662|11662|11662|11662|11662|11662|11662|11662|0
1635859530000|2021-11-02 13:25:30|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|0
1635859550000|2021-11-02 13:25:50|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|0
1635859560000|2021-11-02 13:26:00|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|0
1635859580000|2021-11-02 13:26:20|11659.36|11659.36|11657.69|11657.69|11659.36|11659.36|11657.69|11657.69|0
1635859590000|2021-11-02 13:26:30|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|11657.06|0
1635859610000|2021-11-02 13:26:50|11655.95|11655.95|11654.83|11654.83|11655.95|11655.95|11654.83|11654.83|0
1635859630000|2021-11-02 13:27:10|11655.78|11655.78|11655.78|11655.78|11655.78|11655.78|11655.78|11655.78|0
1635859660000|2021-11-02 13:27:40|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1635859670000|2021-11-02 13:27:50|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|0
1635859690000|2021-11-02 13:28:10|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1635859700000|2021-11-02 13:28:20|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|0
1635859820000|2021-11-02 13:30:20|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|0
1635859830000|2021-11-02 13:30:30|11657|11657|11657|11657|11657|11657|11657|11657|0
1635859870000|2021-11-02 13:31:10|11659.4|11659.4|11660.35|11660.35|11660.35|11660.35|11659.4|11659.4|0
1635859880000|2021-11-02 13:31:20|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|0
1635859920000|2021-11-02 13:32:00|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|11660.67|0
1635859930000|2021-11-02 13:32:10|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|0
1635859940000|2021-11-02 13:32:20|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|0
1635859980000|2021-11-02 13:33:00|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|11660.2|0
1635859990000|2021-11-02 13:33:10|11661.79|11661.79|11661.79|11661.79|11661.79|11661.79|11661.79|11661.79|0
1635860020000|2021-11-02 13:33:40|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|0
1635860070000|2021-11-02 13:34:30|11657.65|11657.65|11656.05|11656.05|11657.65|11657.65|11656.05|11656.05|0
1635860080000|2021-11-02 13:34:40|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1635860110000|2021-11-02 13:35:10|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|0
1635860130000|2021-11-02 13:35:30|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|0
1635860180000|2021-11-02 13:36:20|11657|11657|11657|11657|11657|11657|11657|11657|0
1635860190000|2021-11-02 13:36:30|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|0
1635860210000|2021-11-02 13:36:50|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|0
1635860220000|2021-11-02 13:37:00|11653.68|11653.68|11653.68|11653.68|11653.68|11653.68|11653.68|11653.68|0
1635860230000|2021-11-02 13:37:10|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|0
1635860270000|2021-11-02 13:37:50|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|0
1635860280000|2021-11-02 13:38:00|11653.52|11653.52|11653.99|11653.99|11653.99|11653.99|11653.52|11653.52|0
1635860360000|2021-11-02 13:39:20|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|0
1635860370000|2021-11-02 13:39:30|11658.29|11658.29|11659.89|11659.89|11659.89|11659.89|11658.29|11658.29|0
1635860380000|2021-11-02 13:39:40|11661|11661|11661|11661|11661|11661|11661|11661|0
1635860410000|2021-11-02 13:40:10|11662.43|11662.43|11659.24|11659.24|11662.43|11662.43|11659.24|11659.24|0
1635860420000|2021-11-02 13:40:20|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|0
1635860450000|2021-11-02 13:40:50|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|0
1635860460000|2021-11-02 13:41:00|11662.43|11662.43|11661.7|11661.7|11662.43|11662.43|11661.7|11661.7|0
1635860470000|2021-11-02 13:41:10|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|11662.17|0
1635860500000|2021-11-02 13:41:40|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|0
1635860510000|2021-11-02 13:41:50|11661.79|11661.79|11662.91|11662.91|11662.91|11662.91|11661.79|11661.79|0
1635860520000|2021-11-02 13:42:00|11663.63|11663.63|11667.93|11667.93|11667.93|11667.93|11663.63|11663.63|0
1635860530000|2021-11-02 13:42:10|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1635860650000|2021-11-02 13:44:10|11669.35|11669.35|11671.41|11671.41|11671.41|11671.41|11669.35|11669.35|0
1635860670000|2021-11-02 13:44:30|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|0
1635860800000|2021-11-02 13:46:40|11671.67|11671.67|11671.67|11671.67|11671.67|11671.67|11671.67|11671.67|0
1635860840000|2021-11-02 13:47:20|11672.15|11672.15|11671.67|11671.67|11672.62|11672.62|11671.67|11671.67|0
1635860850000|2021-11-02 13:47:30|11670.56|11670.56|11669.61|11669.61|11670.56|11670.56|11669.61|11669.61|0
1635860870000|2021-11-02 13:47:50|11670.73|11670.73|11670.73|11670.73|11670.73|11670.73|11670.73|11670.73|0
1635860930000|2021-11-02 13:48:50|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1635860940000|2021-11-02 13:49:00|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|0
1635860960000|2021-11-02 13:49:20|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|0
1635861010000|2021-11-02 13:50:10|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1635861020000|2021-11-02 13:50:20|11672.71|11672.71|11674.94|11674.94|11674.94|11674.94|11672.71|11672.71|0
1635861090000|2021-11-02 13:51:30|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|0
1635861100000|2021-11-02 13:51:40|11676.86|11676.86|11678.45|11678.45|11680.05|11680.05|11676.86|11676.86|0
1635861110000|2021-11-02 13:51:50|11676.86|11676.86|11676.86|11676.86|11676.86|11676.86|11676.86|11676.86|0
1635861130000|2021-11-02 13:52:10|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|11677.97|0
1635861150000|2021-11-02 13:52:30|11679.08|11679.08|11679.08|11679.08|11679.08|11679.08|11679.08|11679.08|0
1635861190000|2021-11-02 13:53:10|11679.67|11679.67|11686.05|11686.05|11686.05|11686.05|11679.67|11679.67|0
1635861200000|2021-11-02 13:53:20|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|0
1635861240000|2021-11-02 13:54:00|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1635861270000|2021-11-02 13:54:30|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|0
1635861290000|2021-11-02 13:54:50|11690.31|11690.31|11690.31|11690.31|11690.31|11690.31|11690.31|11690.31|0
1635861300000|2021-11-02 13:55:00|11690.79|11690.79|11692.86|11692.86|11692.86|11692.86|11690.79|11690.79|0
1635861320000|2021-11-02 13:55:20|11691.27|11691.27|11692.86|11692.86|11692.86|11692.86|11691.27|11691.27|0
1635861330000|2021-11-02 13:55:30|11691.75|11691.75|11690.16|11690.16|11691.75|11691.75|11690.16|11690.16|0
1635861350000|2021-11-02 13:55:50|11689.68|11689.68|11691.28|11691.28|11691.28|11691.28|11689.68|11689.68|0
1635861360000|2021-11-02 13:56:00|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|0
1635861380000|2021-11-02 13:56:20|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1635861400000|2021-11-02 13:56:40|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|0
1635861420000|2021-11-02 13:57:00|11693.99|11693.99|11692.4|11692.4|11693.99|11693.99|11692.4|11692.4|0
1635861440000|2021-11-02 13:57:20|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1635861470000|2021-11-02 13:57:50|11690.8|11690.8|11690.56|11690.56|11690.8|11690.8|11690.56|11690.56|0
1635861510000|2021-11-02 13:58:30|11693.75|11693.75|11696.95|11696.95|11697.18|11697.18|11693.75|11693.75|0
1635861530000|2021-11-02 13:58:50|11697.18|11697.18|11695.11|11695.11|11697.66|11697.66|11695.11|11695.11|0
1635861620000|2021-11-02 14:00:20|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|0
1635861630000|2021-11-02 14:00:30|11696.95|11696.95|11698.54|11698.54|11698.54|11698.54|11696.95|11696.95|0
1635861660000|2021-11-02 14:01:00|11699.28|11699.28|11698.54|11698.54|11699.28|11699.28|11698.54|11698.54|0
1635861680000|2021-11-02 14:01:20|11700.14|11700.14|11697.81|11697.81|11700.14|11700.14|11697.81|11697.81|0
1635861710000|2021-11-02 14:01:50|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|0
1635861720000|2021-11-02 14:02:00|11700.12|11700.12|11700.12|11700.12|11700.12|11700.12|11700.12|11700.12|0
1635861740000|2021-11-02 14:02:20|11701.22|11701.22|11700.12|11700.12|11701.22|11701.22|11700.12|11700.12|0
1635861750000|2021-11-02 14:02:30|11698.52|11698.52|11698.04|11698.04|11698.52|11698.52|11698.04|11698.04|0
1635861780000|2021-11-02 14:03:00|11699.15|11699.15|11698.04|11698.04|11699.15|11699.15|11698.04|11698.04|0
1635861830000|2021-11-02 14:03:50|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|0
1635861860000|2021-11-02 14:04:20|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|0
1635861880000|2021-11-02 14:04:40|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|11694.76|0
1635861910000|2021-11-02 14:05:10|11695.87|11695.87|11694.76|11694.76|11695.87|11695.87|11694.76|11694.76|0
1635861920000|2021-11-02 14:05:20|11693.65|11693.65|11693.65|11693.65|11693.65|11693.65|11693.65|11693.65|0
1635861950000|2021-11-02 14:05:50|11692.54|11692.54|11692.05|11692.05|11693.64|11693.64|11692.05|11692.05|0
1635862110000|2021-11-02 14:08:30|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|0
1635862130000|2021-11-02 14:08:50|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|0
1635862140000|2021-11-02 14:09:00|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|0
1635862160000|2021-11-02 14:09:20|11689.11|11689.11|11684.24|11684.24|11689.11|11689.11|11684.24|11684.24|0
1635862180000|2021-11-02 14:09:40|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|0
1635862200000|2021-11-02 14:10:00|11682.32|11682.32|11682.32|11682.32|11682.32|11682.32|11682.32|11682.32|0
1635862220000|2021-11-02 14:10:20|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|0
1635862230000|2021-11-02 14:10:30|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|0
1635862240000|2021-11-02 14:10:40|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|0
1635862340000|2021-11-02 14:12:20|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1635862350000|2021-11-02 14:12:30|11679.76|11679.76|11679.04|11679.04|11679.76|11679.76|11679.04|11679.04|0
1635862360000|2021-11-02 14:12:40|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|0
1635862380000|2021-11-02 14:13:00|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|0
1635862390000|2021-11-02 14:13:10|11676.22|11676.22|11675.12|11675.12|11676.22|11676.22|11675.12|11675.12|0
1635862440000|2021-11-02 14:14:00|11673.52|11673.52|11674.16|11674.16|11674.16|11674.16|11673.52|11673.52|0
1635862470000|2021-11-02 14:14:30|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|0
1635862490000|2021-11-02 14:14:50|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|11675.9|0
1635862500000|2021-11-02 14:15:00|11674.31|11674.31|11674.78|11674.78|11675.26|11675.26|11674.31|11674.31|0
1635862570000|2021-11-02 14:16:10|11674.31|11674.31|11676.22|11676.22|11676.22|11676.22|11674.31|11674.31|0
1635862590000|2021-11-02 14:16:30|11675.58|11675.58|11675.58|11675.58|11675.58|11675.58|11675.58|11675.58|0
1635862600000|2021-11-02 14:16:40|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|0
1635862630000|2021-11-02 14:17:10|11678.28|11678.28|11676.07|11676.07|11678.28|11678.28|11676.07|11676.07|0
1635862650000|2021-11-02 14:17:30|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1635862660000|2021-11-02 14:17:40|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|0
1635862680000|2021-11-02 14:18:00|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|0
1635862700000|2021-11-02 14:18:20|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|0
1635862730000|2021-11-02 14:18:50|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|0
1635862760000|2021-11-02 14:19:20|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|0
1635862780000|2021-11-02 14:19:40|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|0
1635862820000|2021-11-02 14:20:20|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1635862840000|2021-11-02 14:20:40|11681.12|11681.12|11680.02|11680.02|11682.23|11682.23|11680.02|11680.02|0
1635862860000|2021-11-02 14:21:00|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|0
1635862940000|2021-11-02 14:22:20|11683.21|11683.21|11683.8|11683.8|11683.8|11683.8|11683.21|11683.21|0
1635862950000|2021-11-02 14:22:30|11684.44|11684.44|11685.71|11685.71|11685.71|11685.71|11684.44|11684.44|0
1635862960000|2021-11-02 14:22:40|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|0
1635862990000|2021-11-02 14:23:10|11687.19|11687.19|11686.09|11686.09|11687.19|11687.19|11686.09|11686.09|0
1635863110000|2021-11-02 14:25:10|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|0
1635863170000|2021-11-02 14:26:10|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|0
1635863230000|2021-11-02 14:27:10|11686.56|11686.56|11685.28|11685.28|11686.56|11686.56|11684.34|11684.34|0
1635863260000|2021-11-02 14:27:40|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|0
1635863300000|2021-11-02 14:28:20|11686.15|11686.15|11683.93|11683.93|11686.15|11686.15|11683.93|11683.93|0
1635863350000|2021-11-02 14:29:10|11682.34|11682.34|11681.86|11681.86|11682.34|11682.34|11681.86|11681.86|0
1635863380000|2021-11-02 14:29:40|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|0
1635863390000|2021-11-02 14:29:50|11682.82|11682.82|11684.02|11684.02|11684.02|11684.02|11682.82|11682.82|0
1635863410000|2021-11-02 14:30:10|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1635863450000|2021-11-02 14:30:50|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|0
1635863460000|2021-11-02 14:31:00|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|0
1635863470000|2021-11-02 14:31:10|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|0
1635863480000|2021-11-02 14:31:20|11680.97|11680.97|11680.24|11680.24|11680.97|11680.97|11680.24|11680.24|0
1635863490000|2021-11-02 14:31:30|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1635863570000|2021-11-02 14:32:50|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|0
1635863580000|2021-11-02 14:33:00|11679.59|11679.59|11680.23|11680.23|11680.23|11680.23|11679.12|11679.12|0
1635863620000|2021-11-02 14:33:40|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|0
1635863650000|2021-11-02 14:34:10|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|0
1635863660000|2021-11-02 14:34:20|11679.12|11679.12|11678.38|11678.38|11680.23|11680.23|11678.38|11678.38|0
1635863670000|2021-11-02 14:34:30|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|0
1635863720000|2021-11-02 14:35:20|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1635863730000|2021-11-02 14:35:30|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11677.43|11677.43|0
1635863750000|2021-11-02 14:35:50|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|11676.94|0
1635863780000|2021-11-02 14:36:20|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|0
1635863820000|2021-11-02 14:37:00|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|0
1635863920000|2021-11-02 14:38:40|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|0
1635864020000|2021-11-02 14:40:20|11676.47|11676.47|11675.35|11675.35|11676.47|11676.47|11675.35|11675.35|0
1635864030000|2021-11-02 14:40:30|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|0
1635864060000|2021-11-02 14:41:00|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|0
1635864070000|2021-11-02 14:41:10|11675.03|11675.03|11679.82|11679.82|11679.82|11679.82|11675.03|11675.03|0
1635864110000|2021-11-02 14:41:50|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|0
1635864130000|2021-11-02 14:42:10|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|0
1635864140000|2021-11-02 14:42:20|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|0
1635864180000|2021-11-02 14:43:00|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|11673.93|0
1635864190000|2021-11-02 14:43:10|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1635864230000|2021-11-02 14:43:50|11675.05|11675.05|11674.58|11674.58|11675.05|11675.05|11674.58|11674.58|0
1635864290000|2021-11-02 14:44:50|11677.77|11677.77|11671.39|11671.39|11677.77|11677.77|11671.39|11671.39|0
1635864300000|2021-11-02 14:45:00|11672.98|11672.98|11672.26|11672.26|11672.98|11672.98|11672.26|11672.26|0
1635864310000|2021-11-02 14:45:10|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|0
1635864340000|2021-11-02 14:45:40|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|0
1635864360000|2021-11-02 14:46:00|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|0
1635864370000|2021-11-02 14:46:10|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|0
1635864380000|2021-11-02 14:46:20|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|0
1635864410000|2021-11-02 14:46:50|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|11668.86|0
1635864420000|2021-11-02 14:47:00|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|0
1635864450000|2021-11-02 14:47:30|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|0
1635864460000|2021-11-02 14:47:40|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|0
1635864470000|2021-11-02 14:47:50|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|0
1635864500000|2021-11-02 14:48:20|11670.78|11670.78|11670.41|11670.41|11670.78|11670.78|11669.67|11669.67|0
1635864530000|2021-11-02 14:48:50|11670.88|11670.88|11672.48|11672.48|11672.48|11672.48|11670.88|11670.88|0
1635864540000|2021-11-02 14:49:00|11672.95|11672.95|11673.83|11673.83|11674.55|11674.55|11672.95|11672.95|0
1635864620000|2021-11-02 14:50:20|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|0
1635864740000|2021-11-02 14:52:20|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|11669.78|0
1635864750000|2021-11-02 14:52:30|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|0
1635864790000|2021-11-02 14:53:10|11668.82|11668.82|11668.35|11668.35|11668.82|11668.82|11668.35|11668.35|0
1635864800000|2021-11-02 14:53:20|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|0
1635864830000|2021-11-02 14:53:50|11666.52|11666.52|11665.41|11665.41|11666.52|11666.52|11665.41|11665.41|0
1635864860000|2021-11-02 14:54:20|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|0
1635864880000|2021-11-02 14:54:40|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|11665.41|0
1635864900000|2021-11-02 14:55:00|11666.52|11666.52|11664.93|11664.93|11666.52|11666.52|11664.19|11664.19|0
1635864920000|2021-11-02 14:55:20|11664.45|11664.45|11665.57|11665.57|11665.57|11665.57|11664.45|11664.45|0
1635864940000|2021-11-02 14:55:40|11664.93|11664.93|11663.66|11663.66|11664.93|11664.93|11663.66|11663.66|0
1635864960000|2021-11-02 14:56:00|11660.47|11660.47|11658.87|11658.87|11660.47|11660.47|11658.87|11658.87|0
1635864970000|2021-11-02 14:56:10|11658.24|11658.24|11658.24|11658.24|11658.24|11658.24|11658.24|11658.24|0
1635864990000|2021-11-02 14:56:30|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|0
1635865020000|2021-11-02 14:57:00|11659.35|11659.35|11657.04|11657.04|11659.35|11659.35|11657.04|11657.04|0
1635865060000|2021-11-02 14:57:40|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|0
1635865100000|2021-11-02 14:58:20|11654.33|11654.33|11653.61|11653.61|11654.33|11654.33|11653.61|11653.61|0
1635865120000|2021-11-02 14:58:40|11656.81|11656.81|11657.91|11657.91|11657.91|11657.91|11656.81|11656.81|0
1635865130000|2021-11-02 14:58:50|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|0
1635865150000|2021-11-02 14:59:10|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|0
1635865160000|2021-11-02 14:59:20|11657.98|11657.98|11657.24|11657.24|11657.98|11657.98|11657.24|11657.24|0
1635865170000|2021-11-02 14:59:30|11656.13|11656.13|11656.13|11656.13|11656.13|11656.13|11656.13|11656.13|0
1635865180000|2021-11-02 14:59:40|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|11656.87|0
1635865260000|2021-11-02 15:01:00|11655.75|11655.75|11654.63|11654.63|11655.75|11655.75|11654.63|11654.63|0
1635865290000|2021-11-02 15:01:30|11655.75|11655.75|11655.74|11655.74|11656.86|11656.86|11655.74|11655.74|0
1635865300000|2021-11-02 15:01:40|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|0
1635865330000|2021-11-02 15:02:10|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|0
1635865340000|2021-11-02 15:02:20|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|11653.66|0
1635865440000|2021-11-02 15:04:00|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|0
1635865520000|2021-11-02 15:05:20|11652.54|11652.54|11650.94|11650.94|11652.54|11652.54|11650.94|11650.94|0
1635865530000|2021-11-02 15:05:30|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|0
1635865540000|2021-11-02 15:05:40|11649.73|11649.73|11649.14|11649.14|11649.73|11649.73|11649.14|11649.14|0
1635865580000|2021-11-02 15:06:20|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|0
1635865610000|2021-11-02 15:06:50|11648.02|11648.02|11648.66|11648.66|11648.66|11648.66|11648.02|11648.02|0
1635865620000|2021-11-02 15:07:00|11647.94|11647.94|11647.22|11647.22|11647.94|11647.94|11647.22|11647.22|0
1635865640000|2021-11-02 15:07:20|11647.96|11647.96|11649.42|11649.42|11649.42|11649.42|11647.96|11647.96|0
1635865650000|2021-11-02 15:07:30|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|0
1635865660000|2021-11-02 15:07:40|11650.29|11650.29|11650.76|11650.76|11650.76|11650.76|11650.29|11650.29|0
1635865670000|2021-11-02 15:07:50|11651.87|11651.87|11653.31|11653.31|11653.31|11653.31|11651.87|11651.87|0
1635865680000|2021-11-02 15:08:00|11654.42|11654.42|11656.75|11656.75|11656.75|11656.75|11654.42|11654.42|0
1635865700000|2021-11-02 15:08:20|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|0
1635865730000|2021-11-02 15:08:50|11655.63|11655.63|11655.63|11655.63|11655.63|11655.63|11655.63|11655.63|0
1635865740000|2021-11-02 15:09:00|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1635865800000|2021-11-02 15:10:00|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|0
1635865820000|2021-11-02 15:10:20|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|0
1635865830000|2021-11-02 15:10:30|11657.21|11657.21|11654.99|11654.99|11657.21|11657.21|11654.99|11654.99|0
1635865860000|2021-11-02 15:11:00|11654.52|11654.52|11654.04|11654.04|11654.52|11654.52|11654.04|11654.04|0
1635865880000|2021-11-02 15:11:20|11653.31|11653.31|11654.04|11654.04|11654.04|11654.04|11653.31|11653.31|0
1635865890000|2021-11-02 15:11:30|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1635865980000|2021-11-02 15:13:00|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|0
1635866010000|2021-11-02 15:13:30|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|0
1635866030000|2021-11-02 15:13:50|11654.84|11654.84|11656.43|11656.43|11656.43|11656.43|11654.84|11654.84|0
1635866050000|2021-11-02 15:14:10|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|0
1635866080000|2021-11-02 15:14:40|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|0
1635866100000|2021-11-02 15:15:00|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|0
1635866110000|2021-11-02 15:15:10|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1635866130000|2021-11-02 15:15:30|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|0
1635866190000|2021-11-02 15:16:30|11649.84|11649.84|11646.17|11646.17|11649.84|11649.84|11646.17|11646.17|0
1635866200000|2021-11-02 15:16:40|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|0
1635866220000|2021-11-02 15:17:00|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|0
1635866260000|2021-11-02 15:17:40|11646.9|11646.9|11646.9|11646.9|11647.64|11647.64|11646.9|11646.9|0
1635866310000|2021-11-02 15:18:30|11648.5|11648.5|11650.09|11650.09|11650.09|11650.09|11648.5|11648.5|0
1635866350000|2021-11-02 15:19:10|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|0
1635866410000|2021-11-02 15:20:10|11651.92|11651.92|11650.34|11650.34|11651.92|11651.92|11650.34|11650.34|0
1635866450000|2021-11-02 15:20:50|11649.23|11649.23|11650.83|11650.83|11650.83|11650.83|11649.23|11649.23|0
1635866470000|2021-11-02 15:21:10|11651.93|11651.93|11652.41|11652.41|11652.41|11652.41|11651.93|11651.93|0
1635866480000|2021-11-02 15:21:20|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|11652.89|0
1635866490000|2021-11-02 15:21:30|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|0
1635866540000|2021-11-02 15:22:20|11655.22|11655.22|11655.69|11655.69|11655.69|11655.69|11653.62|11653.62|0
1635866580000|2021-11-02 15:23:00|11654.1|11654.1|11655.69|11655.69|11655.69|11655.69|11654.1|11654.1|0
1635866630000|2021-11-02 15:23:50|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|0
1635866650000|2021-11-02 15:24:10|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|0
1635866680000|2021-11-02 15:24:40|11657.1|11657.1|11658.7|11658.7|11658.7|11658.7|11657.1|11657.1|0
1635866700000|2021-11-02 15:25:00|11658.22|11658.22|11658.7|11658.7|11658.7|11658.7|11658.22|11658.22|0
1635866740000|2021-11-02 15:25:40|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|0
1635866750000|2021-11-02 15:25:50|11656.63|11656.63|11655.03|11655.03|11656.63|11656.63|11655.03|11655.03|0
1635866800000|2021-11-02 15:26:40|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1635866880000|2021-11-02 15:28:00|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1635866920000|2021-11-02 15:28:40|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|0
1635866930000|2021-11-02 15:28:50|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|0
1635866980000|2021-11-02 15:29:40|11659.81|11659.81|11662.46|11662.46|11662.46|11662.46|11659.81|11659.81|0
1635866990000|2021-11-02 15:29:50|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1635867020000|2021-11-02 15:30:20|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1635867030000|2021-11-02 15:30:30|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|0
1635867040000|2021-11-02 15:30:40|11663.32|11663.32|11664.05|11664.05|11664.05|11664.05|11663.32|11663.32|0
1635867050000|2021-11-02 15:30:50|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|0
1635867060000|2021-11-02 15:31:00|11663.68|11663.68|11663.68|11663.68|11663.68|11663.68|11663.68|11663.68|0
1635867080000|2021-11-02 15:31:20|11662.24|11662.24|11661.76|11661.76|11662.24|11662.24|11661.76|11661.76|0
1635867100000|2021-11-02 15:31:40|11662.4|11662.4|11663.51|11663.51|11663.51|11663.51|11662.4|11662.4|0
1635867130000|2021-11-02 15:32:10|11663.98|11663.98|11665.93|11665.93|11665.93|11665.93|11663.98|11663.98|0
1635867220000|2021-11-02 15:33:40|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1635867240000|2021-11-02 15:34:00|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1635867270000|2021-11-02 15:34:30|11670.07|11670.07|11670.55|11670.55|11670.55|11670.55|11670.07|11670.07|0
1635867300000|2021-11-02 15:35:00|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1635867320000|2021-11-02 15:35:20|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|0
1635867350000|2021-11-02 15:35:50|11671.03|11671.03|11671.52|11671.52|11671.52|11671.52|11669.92|11669.92|0
1635867360000|2021-11-02 15:36:00|11672.63|11672.63|11671.52|11671.52|11672.63|11672.63|11671.52|11671.52|0
1635867390000|2021-11-02 15:36:30|11671.04|11671.04|11670.57|11670.57|11671.04|11671.04|11670.57|11670.57|0
1635867430000|2021-11-02 15:37:10|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|0
1635867440000|2021-11-02 15:37:20|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1635867530000|2021-11-02 15:38:50|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|0
1635867560000|2021-11-02 15:39:20|11670.21|11670.21|11669.57|11669.57|11670.21|11670.21|11669.57|11669.57|0
1635867570000|2021-11-02 15:39:30|11668.93|11668.93|11670.04|11670.04|11670.04|11670.04|11668.93|11668.93|0
1635867590000|2021-11-02 15:39:50|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|0
1635867600000|2021-11-02 15:40:00|11668.93|11668.93|11667.82|11667.82|11668.93|11668.93|11667.82|11667.82|0
1635867630000|2021-11-02 15:40:30|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1635867640000|2021-11-02 15:40:40|11668.29|11668.29|11669.57|11669.57|11670.2|11670.2|11668.29|11668.29|0
1635867670000|2021-11-02 15:41:10|11668.46|11668.46|11668.46|11668.46|11668.46|11668.46|11668.46|11668.46|0
1635867680000|2021-11-02 15:41:20|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|0
1635867700000|2021-11-02 15:41:40|11671|11671|11671|11671|11671|11671|11671|11671|0
1635867740000|2021-11-02 15:42:20|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|0
1635867790000|2021-11-02 15:43:10|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|0
1635867830000|2021-11-02 15:43:50|11672.74|11672.74|11673.22|11673.22|11673.22|11673.22|11672.74|11672.74|0
1635867840000|2021-11-02 15:44:00|11671|11671|11671|11671|11671|11671|11671|11671|0
1635867900000|2021-11-02 15:45:00|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|11671.72|0
1635867930000|2021-11-02 15:45:30|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|0
1635867940000|2021-11-02 15:45:40|11673.96|11673.96|11674.91|11674.91|11674.91|11674.91|11673.96|11673.96|0
1635867950000|2021-11-02 15:45:50|11675.64|11675.64|11679.57|11679.57|11679.57|11679.57|11675.64|11675.64|0
1635867960000|2021-11-02 15:46:00|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|0
1635868000000|2021-11-02 15:46:40|11677.11|11677.11|11677.11|11677.11|11678.71|11678.71|11677.11|11677.11|0
1635868110000|2021-11-02 15:48:30|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|0
1635868180000|2021-11-02 15:49:40|11675.28|11675.28|11673.69|11673.69|11675.28|11675.28|11673.69|11673.69|0
1635868200000|2021-11-02 15:50:00|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|0
1635868240000|2021-11-02 15:50:40|11673.69|11673.69|11672.09|11672.09|11673.69|11673.69|11672.09|11672.09|0
1635868270000|2021-11-02 15:51:10|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|0
1635868320000|2021-11-02 15:52:00|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|0
1635868330000|2021-11-02 15:52:10|11670.02|11670.02|11668.33|11668.33|11670.02|11670.02|11668.33|11668.33|0
1635868340000|2021-11-02 15:52:20|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|0
1635868360000|2021-11-02 15:52:40|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|0
1635868380000|2021-11-02 15:53:00|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|0
1635868400000|2021-11-02 15:53:20|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|0
1635868420000|2021-11-02 15:53:40|11663.91|11663.91|11662.32|11662.32|11663.91|11663.91|11662.32|11662.32|0
1635868440000|2021-11-02 15:54:00|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|0
1635868460000|2021-11-02 15:54:20|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1635868540000|2021-11-02 15:55:40|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|0
1635868550000|2021-11-02 15:55:50|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|0
1635868580000|2021-11-02 15:56:20|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|0
1635868620000|2021-11-02 15:57:00|11661.77|11661.77|11661.3|11661.3|11661.77|11661.77|11661.3|11661.3|0
1635868660000|2021-11-02 15:57:40|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|0
1635868700000|2021-11-02 15:58:20|11663|11663|11663|11663|11663|11663|11663|11663|0
1635868720000|2021-11-02 15:58:40|11661.81|11661.81|11660.54|11660.54|11661.81|11661.81|11660.54|11660.54|0
1635868800000|2021-11-02 16:00:00|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|0
1635868860000|2021-11-02 16:01:00|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|0
1635868870000|2021-11-02 16:01:10|11659.96|11659.96|11658.37|11658.37|11659.96|11659.96|11658.37|11658.37|0
1635868900000|2021-11-02 16:01:40|11657.65|11657.65|11656.93|11656.93|11657.65|11657.65|11656.93|11656.93|0
1635868930000|2021-11-02 16:02:10|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|0
1635868990000|2021-11-02 16:03:10|11655.81|11655.81|11655.33|11655.33|11655.81|11655.81|11655.33|11655.33|0
1635869050000|2021-11-02 16:04:10|11654.86|11654.86|11653.26|11653.26|11654.86|11654.86|11653.26|11653.26|0
1635869070000|2021-11-02 16:04:30|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|0
1635869110000|2021-11-02 16:05:10|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|0
1635869160000|2021-11-02 16:06:00|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1635869220000|2021-11-02 16:07:00|11656.17|11656.17|11656.65|11656.65|11656.65|11656.65|11656.17|11656.17|0
1635869230000|2021-11-02 16:07:10|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1635869240000|2021-11-02 16:07:20|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|11656.81|0
1635869250000|2021-11-02 16:07:30|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1635869350000|2021-11-02 16:09:10|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1635869370000|2021-11-02 16:09:30|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|0
1635869390000|2021-11-02 16:09:50|11654.23|11654.23|11653.51|11653.51|11654.23|11654.23|11653.51|11653.51|0
1635869400000|2021-11-02 16:10:00|11652.79|11652.79|11652.06|11652.06|11652.79|11652.79|11652.06|11652.06|0
1635869410000|2021-11-02 16:10:10|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1635869420000|2021-11-02 16:10:20|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|0
1635869440000|2021-11-02 16:10:40|11653.41|11653.41|11655.35|11655.35|11655.35|11655.35|11653.41|11653.41|0
1635869530000|2021-11-02 16:12:10|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|0
1635869540000|2021-11-02 16:12:20|11657.42|11657.42|11655.83|11655.83|11657.42|11657.42|11655.83|11655.83|0
1635869580000|2021-11-02 16:13:00|11655.35|11655.35|11655.35|11655.35|11655.35|11655.35|11655.35|11655.35|0
1635869610000|2021-11-02 16:13:30|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|0
1635869620000|2021-11-02 16:13:40|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|0
1635869630000|2021-11-02 16:13:50|11656.7|11656.7|11655.97|11655.97|11656.7|11656.7|11655.97|11655.97|0
1635869640000|2021-11-02 16:14:00|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|11655.25|0
1635869670000|2021-11-02 16:14:30|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|0
1635869700000|2021-11-02 16:15:00|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|0
1635869710000|2021-11-02 16:15:10|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|0
1635869720000|2021-11-02 16:15:20|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|0
1635869770000|2021-11-02 16:16:10|11654.23|11654.23|11653.12|11653.12|11654.23|11654.23|11653.12|11653.12|0
1635869790000|2021-11-02 16:16:30|11653.72|11653.72|11654.83|11654.83|11654.83|11654.83|11653.72|11653.72|0
1635869810000|2021-11-02 16:16:50|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|0
1635869830000|2021-11-02 16:17:10|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|0
1635869840000|2021-11-02 16:17:20|11654.15|11654.15|11654.15|11654.15|11654.15|11654.15|11654.15|11654.15|0
1635869850000|2021-11-02 16:17:30|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1635869860000|2021-11-02 16:17:40|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|0
1635869880000|2021-11-02 16:18:00|11652.74|11652.74|11653.86|11653.86|11654.33|11654.33|11652.74|11652.74|0
1635869890000|2021-11-02 16:18:10|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|0
1635869900000|2021-11-02 16:18:20|11651.79|11651.79|11651.79|11651.79|11651.79|11651.79|11651.79|11651.79|0
1635869920000|2021-11-02 16:18:40|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|0
1635869950000|2021-11-02 16:19:10|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|0
1635869970000|2021-11-02 16:19:30|11650.51|11650.51|11648.93|11648.93|11650.51|11650.51|11648.93|11648.93|0
1635869980000|2021-11-02 16:19:40|11648.2|11648.2|11645.65|11645.65|11648.2|11648.2|11645.65|11645.65|0
1635870000000|2021-11-02 16:20:00|11646.12|11646.12|11648.03|11648.03|11648.03|11648.03|11646.12|11646.12|0
1635870010000|2021-11-02 16:20:10|11646.76|11646.76|11649.14|11649.14|11649.14|11649.14|11646.76|11646.76|0
1635870020000|2021-11-02 16:20:20|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|0
1635870030000|2021-11-02 16:20:30|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1635870040000|2021-11-02 16:20:40|11647.77|11647.77|11648.25|11648.25|11648.25|11648.25|11647.77|11647.77|0
1635870050000|2021-11-02 16:20:50|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|11649.85|0
1635870060000|2021-11-02 16:21:00|11648.25|11648.25|11650.58|11650.58|11650.58|11650.58|11648.25|11648.25|0
1635870080000|2021-11-02 16:21:20|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|11648.98|0
1635870120000|2021-11-02 16:22:00|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|0
1635870170000|2021-11-02 16:22:50|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|0
1635870180000|2021-11-02 16:23:00|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1635870190000|2021-11-02 16:23:10|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|0
1635870200000|2021-11-02 16:23:20|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|0
1635870210000|2021-11-02 16:23:30|11648.8|11648.8|11648.8|11648.8|11649.27|11649.27|11648.8|11648.8|0
1635870240000|2021-11-02 16:24:00|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|0
1635870250000|2021-11-02 16:24:10|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1635870260000|2021-11-02 16:24:20|11652.15|11652.15|11652.15|11652.15|11652.15|11652.15|11652.15|11652.15|0
1635870290000|2021-11-02 16:24:50|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|0
1635870340000|2021-11-02 16:25:40|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|0
1635870350000|2021-11-02 16:25:50|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|11650.01|0
1635870360000|2021-11-02 16:26:00|11651.28|11651.28|11652.01|11652.01|11652.01|11652.01|11650.8|11650.8|0
1635870370000|2021-11-02 16:26:10|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|0
1635870380000|2021-11-02 16:26:20|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1635870390000|2021-11-02 16:26:30|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|0
1635870400000|2021-11-02 16:26:40|11649.27|11649.27|11647.99|11647.99|11650.54|11650.54|11647.99|11647.99|0
1635870420000|2021-11-02 16:27:00|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|11647.4|0
1635870430000|2021-11-02 16:27:10|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|0
1635870440000|2021-11-02 16:27:20|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|0
1635870450000|2021-11-02 16:27:30|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|0
1635870460000|2021-11-02 16:27:40|11649.86|11649.86|11651.45|11651.45|11651.45|11651.45|11649.86|11649.86|0
1635870470000|2021-11-02 16:27:50|11650.33|11650.33|11649.6|11649.6|11650.33|11650.33|11649.6|11649.6|0
1635870480000|2021-11-02 16:28:00|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|0
1635870490000|2021-11-02 16:28:10|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|0
1635870510000|2021-11-02 16:28:30|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|0
1635870520000|2021-11-02 16:28:40|11647.04|11647.04|11643.71|11643.71|11647.04|11647.04|11642.6|11642.6|0
1635870530000|2021-11-02 16:28:50|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|0
1635870540000|2021-11-02 16:29:00|11643.7|11643.7|11645.3|11645.3|11645.3|11645.3|11643.7|11643.7|0
1635870550000|2021-11-02 16:29:10|11644.18|11644.18|11644.18|11644.18|11644.18|11644.18|11644.18|11644.18|0
1635870560000|2021-11-02 16:29:20|11643.54|11643.54|11644.66|11644.66|11645.14|11645.14|11643.54|11643.54|0
1635870570000|2021-11-02 16:29:30|11641.47|11641.47|11640.06|11640.06|11641.47|11641.47|11640.06|11640.06|0
1635870580000|2021-11-02 16:29:40|11639.11|11639.11|11643.41|11643.41|11643.41|11643.41|11639.11|11639.11|0
1635870590000|2021-11-02 16:29:50|11642.3|11642.3|11641.19|11641.19|11642.3|11642.3|11641.19|11641.19|0
1635927300000|2021-11-03 08:15:00|11677.51|11677.51|11680.7|11680.7|11680.7|11680.7|11677.51|11677.51|0
1635927310000|2021-11-03 08:15:10|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|0
1635927320000|2021-11-03 08:15:20|11681.84|11681.84|11684.08|11684.08|11684.08|11684.08|11681.84|11681.84|0
1635927330000|2021-11-03 08:15:30|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|0
1635927360000|2021-11-03 08:16:00|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11681.85|11681.85|0
1635927370000|2021-11-03 08:16:10|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1635927380000|2021-11-03 08:16:20|11682.97|11682.97|11687.75|11687.75|11687.75|11687.75|11682.97|11682.97|0
1635927400000|2021-11-03 08:16:40|11686.65|11686.65|11685.54|11685.54|11686.65|11686.65|11685.54|11685.54|0
1635927430000|2021-11-03 08:17:10|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|0
1635927440000|2021-11-03 08:17:20|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1635927450000|2021-11-03 08:17:30|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|0
1635927460000|2021-11-03 08:17:40|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|0
1635927470000|2021-11-03 08:17:50|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|0
1635927490000|2021-11-03 08:18:10|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|0
1635927530000|2021-11-03 08:18:50|11685.8|11685.8|11686.9|11686.9|11686.9|11686.9|11685.8|11685.8|0
1635927540000|2021-11-03 08:19:00|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|0
1635927560000|2021-11-03 08:19:20|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|0
1635927600000|2021-11-03 08:20:00|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|11692.47|0
1635927620000|2021-11-03 08:20:20|11693.42|11693.42|11691.83|11691.83|11693.42|11693.42|11691.83|11691.83|0
1635927650000|2021-11-03 08:20:50|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|0
1635927660000|2021-11-03 08:21:00|11689.28|11689.28|11688.81|11688.81|11689.28|11689.28|11688.81|11688.81|0
1635927710000|2021-11-03 08:21:50|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|11689.28|0
1635927770000|2021-11-03 08:22:50|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1635927780000|2021-11-03 08:23:00|11692.35|11692.35|11695.54|11695.54|11695.54|11695.54|11692.35|11692.35|0
1635927790000|2021-11-03 08:23:10|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|0
1635927820000|2021-11-03 08:23:40|11700.32|11700.32|11702.16|11702.16|11702.16|11702.16|11700.32|11700.32|0
1635927840000|2021-11-03 08:24:00|11700.7|11700.7|11705.36|11705.36|11705.36|11705.36|11700.7|11700.7|0
1635927860000|2021-11-03 08:24:20|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|0
1635927870000|2021-11-03 08:24:30|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|11710.77|0
1635927880000|2021-11-03 08:24:40|11712.36|11712.36|11713.08|11713.08|11713.08|11713.08|11712.36|11712.36|0
1635927890000|2021-11-03 08:24:50|11711.98|11711.98|11708.3|11708.3|11713.08|11713.08|11708.3|11708.3|0
1635927940000|2021-11-03 08:25:40|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|11707.56|0
1635927990000|2021-11-03 08:26:30|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|0
1635928000000|2021-11-03 08:26:40|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|0
1635928150000|2021-11-03 08:29:10|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|0
1635928180000|2021-11-03 08:29:40|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|0
1635928220000|2021-11-03 08:30:20|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|0
1635928230000|2021-11-03 08:30:30|11704.36|11704.36|11707.55|11707.55|11707.55|11707.55|11704.36|11704.36|0
1635928250000|2021-11-03 08:30:50|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|0
1635928280000|2021-11-03 08:31:20|11712.94|11712.94|11714.54|11714.54|11714.54|11714.54|11712.94|11712.94|0
1635928310000|2021-11-03 08:31:50|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1635928340000|2021-11-03 08:32:20|11713.42|11713.42|11713.89|11713.89|11713.89|11713.89|11713.42|11713.42|0
1635928350000|2021-11-03 08:32:30|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|11713.42|0
1635928360000|2021-11-03 08:32:40|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|0
1635928370000|2021-11-03 08:32:50|11709.61|11709.61|11708.18|11708.18|11709.61|11709.61|11708.18|11708.18|0
1635928380000|2021-11-03 08:33:00|11707.46|11707.46|11706.74|11706.74|11707.46|11707.46|11706.74|11706.74|0
1635928420000|2021-11-03 08:33:40|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|0
1635928430000|2021-11-03 08:33:50|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|0
1635928440000|2021-11-03 08:34:00|11708.34|11708.34|11709.78|11709.78|11709.78|11709.78|11708.34|11708.34|0
1635928450000|2021-11-03 08:34:10|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|11708.66|0
1635928470000|2021-11-03 08:34:30|11708.18|11708.18|11704.61|11704.61|11708.18|11708.18|11704.61|11704.61|0
1635928480000|2021-11-03 08:34:40|11705.56|11705.56|11706.03|11706.03|11706.03|11706.03|11705.56|11705.56|0
1635928500000|2021-11-03 08:35:00|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|0
1635928530000|2021-11-03 08:35:30|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|0
1635928560000|2021-11-03 08:36:00|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11704.47|11704.47|0
1635928570000|2021-11-03 08:36:10|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|0
1635928580000|2021-11-03 08:36:20|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1635928610000|2021-11-03 08:36:50|11701.54|11701.54|11702.02|11702.02|11702.02|11702.02|11701.54|11701.54|0
1635928620000|2021-11-03 08:37:00|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|11702.49|0
1635928650000|2021-11-03 08:37:30|11702.02|11702.02|11700.9|11700.9|11702.02|11702.02|11700.9|11700.9|0
1635928720000|2021-11-03 08:38:40|11699.79|11699.79|11700.9|11700.9|11700.9|11700.9|11699.79|11699.79|0
1635928750000|2021-11-03 08:39:10|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|0
1635928770000|2021-11-03 08:39:30|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|0
1635928780000|2021-11-03 08:39:40|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|0
1635928800000|2021-11-03 08:40:00|11698.9|11698.9|11697.95|11697.95|11698.9|11698.9|11697.95|11697.95|0
1635928810000|2021-11-03 08:40:10|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|0
1635928820000|2021-11-03 08:40:20|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1635928830000|2021-11-03 08:40:30|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|0
1635928890000|2021-11-03 08:41:30|11705.76|11705.76|11708.46|11708.46|11708.46|11708.46|11705.76|11705.76|0
1635928900000|2021-11-03 08:41:40|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|0
1635928920000|2021-11-03 08:42:00|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1635928960000|2021-11-03 08:42:40|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|11706.87|0
1635928970000|2021-11-03 08:42:50|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|0
1635929040000|2021-11-03 08:44:00|11707.23|11707.23|11707.96|11707.96|11707.96|11707.96|11707.23|11707.23|0
1635929070000|2021-11-03 08:44:30|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|0
1635929140000|2021-11-03 08:45:40|11707.48|11707.48|11705.72|11705.72|11708.91|11708.91|11705.72|11705.72|0
1635929150000|2021-11-03 08:45:50|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|0
1635929210000|2021-11-03 08:46:50|11702.53|11702.53|11700.93|11700.93|11702.53|11702.53|11700.93|11700.93|0
1635929310000|2021-11-03 08:48:30|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|11700.21|0
1635929320000|2021-11-03 08:48:40|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|0
1635929340000|2021-11-03 08:49:00|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|0
1635929350000|2021-11-03 08:49:10|11695.6|11695.6|11694.64|11694.64|11695.6|11695.6|11694.64|11694.64|0
1635929380000|2021-11-03 08:49:40|11693.05|11693.05|11694.16|11694.16|11694.16|11694.16|11693.05|11693.05|0
1635929390000|2021-11-03 08:49:50|11691.94|11691.94|11693.05|11693.05|11693.05|11693.05|11691.94|11691.94|0
1635929400000|2021-11-03 08:50:00|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|0
1635929540000|2021-11-03 08:52:20|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|0
1635929550000|2021-11-03 08:52:30|11687.8|11687.8|11678.32|11678.32|11687.8|11687.8|11678.32|11678.32|0
1635929560000|2021-11-03 08:52:40|11679.91|11679.91|11670.96|11670.96|11679.91|11679.91|11670.96|11670.96|0
1635929580000|2021-11-03 08:53:00|11667.76|11667.76|11669.36|11669.36|11669.36|11669.36|11667.76|11667.76|0
1635929590000|2021-11-03 08:53:10|11674.15|11674.15|11673.04|11673.04|11674.15|11674.15|11673.04|11673.04|0
1635929600000|2021-11-03 08:53:20|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|0
1635929610000|2021-11-03 08:53:30|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|0
1635929620000|2021-11-03 08:53:40|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|0
1635929700000|2021-11-03 08:55:00|11673.67|11673.67|11675.27|11675.27|11675.27|11675.27|11673.67|11673.67|0
1635929730000|2021-11-03 08:55:30|11676.69|11676.69|11677.17|11677.17|11677.17|11677.17|11676.69|11676.69|0
1635929740000|2021-11-03 08:55:40|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|0
1635929820000|2021-11-03 08:57:00|11679.5|11679.5|11681.09|11681.09|11681.09|11681.09|11679.5|11679.5|0
1635929910000|2021-11-03 08:58:30|11683|11683|11683|11683|11683|11683|11683|11683|0
1635929950000|2021-11-03 08:59:10|11681.88|11681.88|11681.88|11681.88|11681.88|11681.88|11681.88|11681.88|0
1635929960000|2021-11-03 08:59:20|11688.26|11688.26|11689.21|11689.21|11689.21|11689.21|11687.79|11687.79|0
1635929970000|2021-11-03 08:59:30|11690.65|11690.65|11690.91|11690.91|11690.91|11690.91|11690.18|11690.18|0
1635930010000|2021-11-03 09:00:10|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|0
1635930020000|2021-11-03 09:00:20|11688.58|11688.58|11691.77|11691.77|11691.77|11691.77|11688.58|11688.58|0
1635930070000|2021-11-03 09:01:10|11692.88|11692.88|11693.99|11693.99|11693.99|11693.99|11692.88|11692.88|0
1635930080000|2021-11-03 09:01:20|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|0
1635930100000|2021-11-03 09:01:40|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|0
1635930140000|2021-11-03 09:02:20|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|0
1635930210000|2021-11-03 09:03:30|11698.41|11698.41|11698.41|11698.41|11698.41|11698.41|11698.41|11698.41|0
1635930230000|2021-11-03 09:03:50|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|0
1635930240000|2021-11-03 09:04:00|11698.41|11698.41|11699.14|11699.14|11699.14|11699.14|11698.41|11698.41|0
1635930320000|2021-11-03 09:05:20|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|0
1635930350000|2021-11-03 09:05:50|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1635930370000|2021-11-03 09:06:10|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|0
1635930430000|2021-11-03 09:07:10|11693.87|11693.87|11695.46|11695.46|11695.46|11695.46|11693.87|11693.87|0
1635930460000|2021-11-03 09:07:40|11694.99|11694.99|11695.46|11695.46|11695.46|11695.46|11694.99|11694.99|0
1635930580000|2021-11-03 09:09:40|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|0
1635930590000|2021-11-03 09:09:50|11695.09|11695.09|11695.09|11695.09|11695.09|11695.09|11695.09|11695.09|0
1635930600000|2021-11-03 09:10:00|11694.14|11694.14|11695.26|11695.26|11695.26|11695.26|11694.14|11694.14|0
1635930610000|2021-11-03 09:10:10|11694.78|11694.78|11695.26|11695.26|11695.26|11695.26|11694.78|11694.78|0
1635930650000|2021-11-03 09:10:50|11696.85|11696.85|11697.33|11697.33|11697.33|11697.33|11696.85|11696.85|0
1635930660000|2021-11-03 09:11:00|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|11698.43|0
1635930670000|2021-11-03 09:11:10|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|0
1635930730000|2021-11-03 09:12:10|11697.95|11697.95|11696.84|11696.84|11697.95|11697.95|11696.84|11696.84|0
1635930780000|2021-11-03 09:13:00|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1635930790000|2021-11-03 09:13:10|11694.77|11694.77|11701.29|11701.29|11701.29|11701.29|11694.77|11694.77|0
1635930800000|2021-11-03 09:13:20|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|11700.34|0
1635930830000|2021-11-03 09:13:50|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|0
1635930840000|2021-11-03 09:14:00|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|0
1635930870000|2021-11-03 09:14:30|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1635930880000|2021-11-03 09:14:40|11705.47|11705.47|11707.07|11707.07|11707.07|11707.07|11705.47|11705.47|0
1635930890000|2021-11-03 09:14:50|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|0
1635931070000|2021-11-03 09:17:50|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|0
1635931080000|2021-11-03 09:18:00|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|0
1635931090000|2021-11-03 09:18:10|11707.15|11707.15|11703.97|11703.97|11707.15|11707.15|11703.97|11703.97|0
1635931150000|2021-11-03 09:19:10|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|11702.37|0
1635931160000|2021-11-03 09:19:20|11701.65|11701.65|11701.65|11701.65|11701.65|11701.65|11701.65|11701.65|0
1635931180000|2021-11-03 09:19:40|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|0
1635931220000|2021-11-03 09:20:20|11699.1|11699.1|11697.51|11697.51|11699.1|11699.1|11697.51|11697.51|0
1635931270000|2021-11-03 09:21:10|11696.04|11696.04|11696.77|11696.77|11696.77|11696.77|11696.04|11696.04|0
1635931350000|2021-11-03 09:22:30|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1635931360000|2021-11-03 09:22:40|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|0
1635931370000|2021-11-03 09:22:50|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|0
1635931390000|2021-11-03 09:23:10|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|11693.28|0
1635931460000|2021-11-03 09:24:20|11691.81|11691.81|11690.34|11690.34|11691.81|11691.81|11690.34|11690.34|0
1635931490000|2021-11-03 09:24:50|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1635931520000|2021-11-03 09:25:20|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|0
1635931540000|2021-11-03 09:25:40|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1635931570000|2021-11-03 09:26:10|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1635931630000|2021-11-03 09:27:10|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|0
1635931640000|2021-11-03 09:27:20|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1635931710000|2021-11-03 09:28:30|11689.65|11689.65|11691.11|11691.11|11691.11|11691.11|11689.65|11689.65|0
1635931740000|2021-11-03 09:29:00|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1635931800000|2021-11-03 09:30:00|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1635931810000|2021-11-03 09:30:10|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1635931840000|2021-11-03 09:30:40|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1635931870000|2021-11-03 09:31:10|11689.89|11689.89|11687.19|11687.19|11689.89|11689.89|11687.19|11687.19|0
1635931880000|2021-11-03 09:31:20|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|0
1635931890000|2021-11-03 09:31:30|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|11687.7|0
1635931950000|2021-11-03 09:32:30|11688.3|11688.3|11689.25|11689.25|11689.25|11689.25|11688.3|11688.3|0
1635931970000|2021-11-03 09:32:50|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|11688.14|0
1635932030000|2021-11-03 09:33:50|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|0
1635932080000|2021-11-03 09:34:40|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1635932120000|2021-11-03 09:35:20|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|0
1635932130000|2021-11-03 09:35:30|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1635932160000|2021-11-03 09:36:00|11690.21|11690.21|11694.14|11694.14|11694.14|11694.14|11690.21|11690.21|0
1635932260000|2021-11-03 09:37:40|11693.66|11693.66|11691.33|11691.33|11693.66|11693.66|11691.33|11691.33|0
1635932300000|2021-11-03 09:38:20|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|0
1635932340000|2021-11-03 09:39:00|11691.33|11691.33|11692.76|11692.76|11692.76|11692.76|11691.33|11691.33|0
1635932350000|2021-11-03 09:39:10|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|0
1635932460000|2021-11-03 09:41:00|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|0
1635932470000|2021-11-03 09:41:10|11695.78|11695.78|11695.54|11695.54|11695.78|11695.78|11695.54|11695.54|0
1635932600000|2021-11-03 09:43:20|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1635932630000|2021-11-03 09:43:50|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|0
1635932640000|2021-11-03 09:44:00|11698|11698|11698.24|11698.24|11698.24|11698.24|11698|11698|0
1635932650000|2021-11-03 09:44:10|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|0
1635932660000|2021-11-03 09:44:20|11698.86|11698.86|11697.75|11697.75|11698.86|11698.86|11697.75|11697.75|0
1635932690000|2021-11-03 09:44:50|11698.86|11698.86|11701.08|11701.08|11701.08|11701.08|11698.86|11698.86|0
1635932700000|2021-11-03 09:45:00|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|11702.18|0
1635932710000|2021-11-03 09:45:10|11703.78|11703.78|11702.67|11702.67|11703.78|11703.78|11702.67|11702.67|0
1635932720000|2021-11-03 09:45:20|11705.86|11705.86|11706.34|11706.34|11706.81|11706.81|11705.86|11705.86|0
1635932730000|2021-11-03 09:45:30|11708.55|11708.55|11709.29|11709.29|11709.29|11709.29|11708.55|11708.55|0
1635932750000|2021-11-03 09:45:50|11708.81|11708.81|11709.92|11709.92|11709.92|11709.92|11708.81|11708.81|0
1635932770000|2021-11-03 09:46:10|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|0
1635932810000|2021-11-03 09:46:50|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|0
1635932840000|2021-11-03 09:47:20|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|0
1635932880000|2021-11-03 09:48:00|11710.01|11710.01|11710.01|11710.01|11710.01|11710.01|11710.01|11710.01|0
1635932890000|2021-11-03 09:48:10|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|0
1635932900000|2021-11-03 09:48:20|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|0
1635932920000|2021-11-03 09:48:40|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|0
1635932990000|2021-11-03 09:49:50|11717|11717|11717|11717|11717|11717|11717|11717|0
1635933000000|2021-11-03 09:50:00|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|11715.4|0
1635933030000|2021-11-03 09:50:30|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|0
1635933040000|2021-11-03 09:50:40|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|0
1635933080000|2021-11-03 09:51:20|11722.52|11722.52|11720.93|11720.93|11724.12|11724.12|11720.93|11720.93|0
1635933130000|2021-11-03 09:52:10|11721.64|11721.64|11722.35|11722.35|11722.35|11722.35|11721.64|11721.64|0
1635933140000|2021-11-03 09:52:20|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|0
1635933150000|2021-11-03 09:52:30|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|11726.28|0
1635933180000|2021-11-03 09:53:00|11727|11727|11727|11727|11727|11727|11727|11727|0
1635933200000|2021-11-03 09:53:20|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|11723.81|0
1635933220000|2021-11-03 09:53:40|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|0
1635933230000|2021-11-03 09:53:50|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|0
1635933240000|2021-11-03 09:54:00|11722.21|11722.21|11721.1|11721.1|11722.21|11722.21|11721.1|11721.1|0
1635933320000|2021-11-03 09:55:20|11721.84|11721.84|11721.84|11721.84|11721.84|11721.84|11721.84|11721.84|0
1635933370000|2021-11-03 09:56:10|11718.65|11718.65|11718.65|11718.65|11718.65|11718.65|11718.65|11718.65|0
1635933420000|2021-11-03 09:57:00|11717.54|11717.54|11715.38|11715.38|11717.54|11717.54|11715.38|11715.38|0
1635933430000|2021-11-03 09:57:10|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|0
1635933450000|2021-11-03 09:57:30|11713.54|11713.54|11711.71|11711.71|11713.54|11713.54|11711.71|11711.71|0
1635933460000|2021-11-03 09:57:40|11710.98|11710.98|11710.74|11710.74|11710.98|11710.98|11710.74|11710.74|0
1635933610000|2021-11-03 10:00:10|11710.15|11710.15|11710.15|11710.15|11710.15|11710.15|11710.15|11710.15|0
1635933640000|2021-11-03 10:00:40|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|0
1635933680000|2021-11-03 10:01:20|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|0
1635933700000|2021-11-03 10:01:40|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|0
1635933710000|2021-11-03 10:01:50|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|0
1635933720000|2021-11-03 10:02:00|11711.77|11711.77|11712.88|11712.88|11712.88|11712.88|11711.77|11711.77|0
1635933760000|2021-11-03 10:02:40|11713.35|11713.35|11714.09|11714.09|11714.09|11714.09|11713.35|11713.35|0
1635933770000|2021-11-03 10:02:50|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1635933790000|2021-11-03 10:03:10|11714.09|11714.09|11713.35|11713.35|11714.09|11714.09|11713.35|11713.35|0
1635933810000|2021-11-03 10:03:30|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1635933820000|2021-11-03 10:03:40|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|0
1635933840000|2021-11-03 10:04:00|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|0
1635933880000|2021-11-03 10:04:40|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|0
1635933910000|2021-11-03 10:05:10|11712.24|11712.24|11712.24|11712.24|11713.84|11713.84|11712.24|11712.24|0
1635933970000|2021-11-03 10:06:10|11711.65|11711.65|11711.65|11711.65|11711.65|11711.65|11711.65|11711.65|0
1635934020000|2021-11-03 10:07:00|11710.54|11710.54|11707.75|11707.75|11710.54|11710.54|11707.75|11707.75|0
1635934030000|2021-11-03 10:07:10|11707.02|11707.02|11705.42|11705.42|11707.02|11707.02|11705.42|11705.42|0
1635934040000|2021-11-03 10:07:20|11704.69|11704.69|11705.42|11705.42|11705.42|11705.42|11704.69|11704.69|0
1635934050000|2021-11-03 10:07:30|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|0
1635934070000|2021-11-03 10:07:50|11705.42|11705.42|11705.42|11705.42|11705.42|11705.42|11705.42|11705.42|0
1635934080000|2021-11-03 10:08:00|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|0
1635934110000|2021-11-03 10:08:30|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|0
1635934180000|2021-11-03 10:09:40|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1635934230000|2021-11-03 10:10:30|11697.89|11697.89|11696.3|11696.3|11697.89|11697.89|11696.3|11696.3|0
1635934270000|2021-11-03 10:11:10|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1635934310000|2021-11-03 10:11:50|11694.22|11694.22|11695.82|11695.82|11695.82|11695.82|11694.22|11694.22|0
1635934320000|2021-11-03 10:12:00|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|11694.22|0
1635934350000|2021-11-03 10:12:30|11697.42|11697.42|11696.31|11696.31|11697.42|11697.42|11696.31|11696.31|0
1635934400000|2021-11-03 10:13:20|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|0
1635934410000|2021-11-03 10:13:30|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|0
1635934450000|2021-11-03 10:14:10|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|0
1635934480000|2021-11-03 10:14:40|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1635934490000|2021-11-03 10:14:50|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|0
1635934500000|2021-11-03 10:15:00|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|0
1635934510000|2021-11-03 10:15:10|11694.04|11694.04|11689.12|11689.12|11694.04|11694.04|11689.12|11689.12|0
1635934520000|2021-11-03 10:15:20|11691.34|11691.34|11690.86|11690.86|11691.34|11691.34|11690.86|11690.86|0
1635934530000|2021-11-03 10:15:30|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|0
1635934540000|2021-11-03 10:15:40|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1635934550000|2021-11-03 10:15:50|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|11694.21|0
1635934560000|2021-11-03 10:16:00|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|0
1635934570000|2021-11-03 10:16:10|11696.28|11696.28|11696.76|11696.76|11696.76|11696.76|11696.28|11696.28|0
1635934610000|2021-11-03 10:16:50|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|0
1635934630000|2021-11-03 10:17:10|11695.64|11695.64|11694.17|11694.17|11695.64|11695.64|11694.17|11694.17|0
1635934710000|2021-11-03 10:18:30|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|0
1635934720000|2021-11-03 10:18:40|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|0
1635934750000|2021-11-03 10:19:10|11698.48|11698.48|11695.29|11695.29|11698.48|11698.48|11695.29|11695.29|0
1635934800000|2021-11-03 10:20:00|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|0
1635934980000|2021-11-03 10:23:00|11696.97|11696.97|11697.45|11697.45|11697.45|11697.45|11696.97|11696.97|0
1635934990000|2021-11-03 10:23:10|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1635935000000|2021-11-03 10:23:20|11697.04|11697.04|11698.23|11698.23|11698.23|11698.23|11697.04|11697.04|0
1635935010000|2021-11-03 10:23:30|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|0
1635935040000|2021-11-03 10:24:00|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|0
1635935050000|2021-11-03 10:24:10|11700.93|11700.93|11700.93|11700.93|11702.03|11702.03|11700.93|11700.93|0
1635935110000|2021-11-03 10:25:10|11699.82|11699.82|11700.29|11700.29|11700.29|11700.29|11699.82|11699.82|0
1635935180000|2021-11-03 10:26:20|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|0
1635935220000|2021-11-03 10:27:00|11702.52|11702.52|11701.88|11701.88|11702.52|11702.52|11701.88|11701.88|0
1635935230000|2021-11-03 10:27:10|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|0
1635935310000|2021-11-03 10:28:30|11700.71|11700.71|11702.17|11702.17|11702.17|11702.17|11700.71|11700.71|0
1635935360000|2021-11-03 10:29:20|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|0
1635935380000|2021-11-03 10:29:40|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|0
1635935400000|2021-11-03 10:30:00|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|0
1635935420000|2021-11-03 10:30:20|11702.2|11702.2|11701.09|11701.09|11702.2|11702.2|11701.09|11701.09|0
1635935440000|2021-11-03 10:30:40|11702.2|11702.2|11701.09|11701.09|11702.2|11702.2|11701.09|11701.09|0
1635935510000|2021-11-03 10:31:50|11700.85|11700.85|11699.26|11699.26|11700.85|11700.85|11699.26|11699.26|0
1635935540000|2021-11-03 10:32:20|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|0
1635935600000|2021-11-03 10:33:20|11699.58|11699.58|11697.03|11697.03|11699.58|11699.58|11697.03|11697.03|0
1635935620000|2021-11-03 10:33:40|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|11696.32|0
1635935630000|2021-11-03 10:33:50|11697.27|11697.27|11697.59|11697.59|11698.7|11698.7|11696|11696|0
1635935660000|2021-11-03 10:34:20|11699.19|11699.19|11700.79|11700.79|11700.79|11700.79|11699.19|11699.19|0
1635935680000|2021-11-03 10:34:40|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|0
1635935770000|2021-11-03 10:36:10|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|0
1635935790000|2021-11-03 10:36:30|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|0
1635935820000|2021-11-03 10:37:00|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1635935880000|2021-11-03 10:38:00|11698.84|11698.84|11698.11|11698.11|11698.84|11698.84|11698.11|11698.11|0
1635935900000|2021-11-03 10:38:20|11696.04|11696.04|11696.2|11696.2|11696.36|11696.36|11695.08|11695.08|0
1635935910000|2021-11-03 10:38:30|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1635935920000|2021-11-03 10:38:40|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|0
1635936010000|2021-11-03 10:40:10|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|11697.99|0
1635936110000|2021-11-03 10:41:50|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|11693.2|0
1635936230000|2021-11-03 10:43:50|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|0
1635936240000|2021-11-03 10:44:00|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1635936250000|2021-11-03 10:44:10|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|0
1635936280000|2021-11-03 10:44:40|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|0
1635936290000|2021-11-03 10:44:50|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|0
1635936300000|2021-11-03 10:45:00|11689.06|11689.06|11689.54|11689.54|11689.54|11689.54|11689.06|11689.06|0
1635936370000|2021-11-03 10:46:10|11691.13|11691.13|11690.02|11690.02|11691.13|11691.13|11690.02|11690.02|0
1635936390000|2021-11-03 10:46:30|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|0
1635936420000|2021-11-03 10:47:00|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1635936440000|2021-11-03 10:47:20|11687.57|11687.57|11687.09|11687.09|11687.57|11687.57|11687.09|11687.09|0
1635936470000|2021-11-03 10:47:50|11686.61|11686.61|11685.02|11685.02|11686.61|11686.61|11685.02|11685.02|0
1635936580000|2021-11-03 10:49:40|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|0
1635936600000|2021-11-03 10:50:00|11683.9|11683.9|11687.09|11687.09|11687.09|11687.09|11683.9|11683.9|0
1635936610000|2021-11-03 10:50:10|11687.57|11687.57|11688.04|11688.04|11688.04|11688.04|11687.57|11687.57|0
1635936670000|2021-11-03 10:51:10|11688.52|11688.52|11688.99|11688.99|11688.99|11688.99|11688.52|11688.52|0
1635936700000|2021-11-03 10:51:40|11686.76|11686.76|11688.35|11688.35|11689.95|11689.95|11686.76|11686.76|0
1635936800000|2021-11-03 10:53:20|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|0
1635936850000|2021-11-03 10:54:10|11687.49|11687.49|11691.96|11691.96|11691.96|11691.96|11687.49|11687.49|0
1635936860000|2021-11-03 10:54:20|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|0
1635936950000|2021-11-03 10:55:50|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|0
1635937000000|2021-11-03 10:56:40|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|0
1635937020000|2021-11-03 10:57:00|11691.26|11691.26|11691.99|11691.99|11691.99|11691.99|11691.26|11691.26|0
1635937060000|2021-11-03 10:57:40|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|0
1635937090000|2021-11-03 10:58:10|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|0
1635937110000|2021-11-03 10:58:30|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|0
1635937150000|2021-11-03 10:59:10|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|0
1635937160000|2021-11-03 10:59:20|11690.4|11690.4|11690.87|11690.87|11690.87|11690.87|11690.4|11690.4|0
1635937180000|2021-11-03 10:59:40|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|0
1635937280000|2021-11-03 11:01:20|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|0
1635937310000|2021-11-03 11:01:50|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|0
1635937320000|2021-11-03 11:02:00|11691.09|11691.09|11689.98|11689.98|11691.09|11691.09|11689.98|11689.98|0
1635937460000|2021-11-03 11:04:20|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1635937530000|2021-11-03 11:05:30|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1635937560000|2021-11-03 11:06:00|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|0
1635937590000|2021-11-03 11:06:30|11685.82|11685.82|11685.53|11685.53|11685.82|11685.82|11685.53|11685.53|0
1635937620000|2021-11-03 11:07:00|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|11685.06|0
1635937640000|2021-11-03 11:07:20|11685.79|11685.79|11684.2|11684.2|11685.79|11685.79|11682.6|11682.6|0
1635937680000|2021-11-03 11:08:00|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|0
1635937720000|2021-11-03 11:08:40|11683.24|11683.24|11682.05|11682.05|11683.24|11683.24|11682.05|11682.05|0
1635937820000|2021-11-03 11:10:20|11681.34|11681.34|11681.58|11681.58|11681.58|11681.58|11681.34|11681.34|0
1635937830000|2021-11-03 11:10:30|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|0
1635937890000|2021-11-03 11:11:30|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|0
1635937900000|2021-11-03 11:11:40|11679.35|11679.35|11679.06|11679.06|11679.35|11679.35|11679.06|11679.06|0
1635937950000|2021-11-03 11:12:30|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|0
1635937990000|2021-11-03 11:13:10|11684.95|11684.95|11686.55|11686.55|11686.55|11686.55|11684.95|11684.95|0
1635938080000|2021-11-03 11:14:40|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|0
1635938090000|2021-11-03 11:14:50|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|0
1635938100000|2021-11-03 11:15:00|11687.51|11687.51|11687.99|11687.99|11687.99|11687.99|11687.51|11687.51|0
1635938190000|2021-11-03 11:16:30|11684.8|11684.8|11684.8|11684.8|11684.8|11684.8|11684.8|11684.8|0
1635938230000|2021-11-03 11:17:10|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|11687.99|0
1635938250000|2021-11-03 11:17:30|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|0
1635938270000|2021-11-03 11:17:50|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|0
1635938280000|2021-11-03 11:18:00|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|0
1635938350000|2021-11-03 11:19:10|11685.11|11685.11|11685.11|11685.11|11685.11|11685.11|11685.11|11685.11|0
1635938370000|2021-11-03 11:19:30|11684.54|11684.54|11684.84|11684.84|11684.84|11684.84|11684.25|11684.25|0
1635938410000|2021-11-03 11:20:10|11685.71|11685.71|11686.18|11686.18|11686.18|11686.18|11685.71|11685.71|0
1635938460000|2021-11-03 11:21:00|11686.92|11686.92|11691.09|11691.09|11691.09|11691.09|11686.92|11686.92|0
1635938470000|2021-11-03 11:21:10|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|0
1635938550000|2021-11-03 11:22:30|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|0
1635938560000|2021-11-03 11:22:40|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|11688.85|0
1635938630000|2021-11-03 11:23:50|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1635938680000|2021-11-03 11:24:40|11689.5|11689.5|11689.5|11689.5|11689.5|11689.5|11689.5|11689.5|0
1635938760000|2021-11-03 11:26:00|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|0
1635938830000|2021-11-03 11:27:10|11691.57|11691.57|11693.16|11693.16|11693.16|11693.16|11691.57|11691.57|0
1635938880000|2021-11-03 11:28:00|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|11693.45|0
1635938890000|2021-11-03 11:28:10|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|0
1635938960000|2021-11-03 11:29:20|11694.09|11694.09|11694.09|11694.09|11694.09|11694.09|11694.09|11694.09|0
1635938970000|2021-11-03 11:29:30|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|0
1635938980000|2021-11-03 11:29:40|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1635938990000|2021-11-03 11:29:50|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|0
1635939000000|2021-11-03 11:30:00|11693.97|11693.97|11693.38|11693.38|11693.97|11693.97|11693.38|11693.38|0
1635939030000|2021-11-03 11:30:30|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1635939040000|2021-11-03 11:30:40|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|0
1635939060000|2021-11-03 11:31:00|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|0
1635939070000|2021-11-03 11:31:10|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|0
1635939110000|2021-11-03 11:31:50|11696.18|11696.18|11697.85|11697.85|11697.85|11697.85|11696.18|11696.18|0
1635939120000|2021-11-03 11:32:00|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|11698.32|0
1635939140000|2021-11-03 11:32:20|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|0
1635939180000|2021-11-03 11:33:00|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|11695.78|0
1635939220000|2021-11-03 11:33:40|11694.18|11694.18|11694.18|11694.18|11694.18|11694.18|11694.18|11694.18|0
1635939300000|2021-11-03 11:35:00|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|0
1635939310000|2021-11-03 11:35:10|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|0
1635939440000|2021-11-03 11:37:20|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1635939480000|2021-11-03 11:38:00|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|0
1635939500000|2021-11-03 11:38:20|11698.01|11698.01|11698.01|11698.01|11698.01|11698.01|11698.01|11698.01|0
1635939580000|2021-11-03 11:39:40|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1635939600000|2021-11-03 11:40:00|11699.21|11699.21|11699.95|11699.95|11700.68|11700.68|11699.21|11699.21|0
1635939610000|2021-11-03 11:40:10|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|0
1635939640000|2021-11-03 11:40:40|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|0
1635939690000|2021-11-03 11:41:30|11701.06|11701.06|11699.95|11699.95|11701.06|11701.06|11699.95|11699.95|0
1635939700000|2021-11-03 11:41:40|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|0
1635939760000|2021-11-03 11:42:40|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|0
1635939770000|2021-11-03 11:42:50|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|0
1635939790000|2021-11-03 11:43:10|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|0
1635939860000|2021-11-03 11:44:20|11696.4|11696.4|11696.88|11696.88|11696.88|11696.88|11696.4|11696.4|0
1635939890000|2021-11-03 11:44:50|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1635939910000|2021-11-03 11:45:10|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1635939980000|2021-11-03 11:46:20|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|0
1635940010000|2021-11-03 11:46:50|11696.88|11696.88|11695.28|11695.28|11696.88|11696.88|11695.28|11695.28|0
1635940120000|2021-11-03 11:48:40|11695.76|11695.76|11695.28|11695.28|11696.23|11696.23|11695.28|11695.28|0
1635940150000|2021-11-03 11:49:10|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|0
1635940200000|2021-11-03 11:50:00|11698.79|11698.79|11698.79|11698.79|11698.79|11698.79|11698.79|11698.79|0
1635940210000|2021-11-03 11:50:10|11700.38|11700.38|11699.91|11699.91|11700.86|11700.86|11699.91|11699.91|0
1635940220000|2021-11-03 11:50:20|11700.38|11700.38|11700.86|11700.86|11700.86|11700.86|11700.38|11700.38|0
1635940300000|2021-11-03 11:51:40|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|0
1635940310000|2021-11-03 11:51:50|11701.2|11701.2|11700.96|11700.96|11701.2|11701.2|11700.96|11700.96|0
1635940320000|2021-11-03 11:52:00|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|0
1635940360000|2021-11-03 11:52:40|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1635940410000|2021-11-03 11:53:30|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|11701.43|0
1635940420000|2021-11-03 11:53:40|11700.96|11700.96|11700.48|11700.48|11700.96|11700.96|11700.48|11700.48|0
1635940450000|2021-11-03 11:54:10|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|0
1635940480000|2021-11-03 11:54:40|11696.1|11696.1|11696.83|11696.83|11696.83|11696.83|11696.1|11696.1|0
1635940570000|2021-11-03 11:56:10|11695.24|11695.24|11696.04|11696.04|11696.04|11696.04|11695.24|11695.24|0
1635940580000|2021-11-03 11:56:20|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1635940610000|2021-11-03 11:56:50|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|0
1635940620000|2021-11-03 11:57:00|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|0
1635940650000|2021-11-03 11:57:30|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1635940790000|2021-11-03 11:59:50|11695.97|11695.97|11695.02|11695.02|11695.97|11695.97|11695.02|11695.02|0
1635940810000|2021-11-03 12:00:10|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|0
1635940820000|2021-11-03 12:00:20|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|0
1635940890000|2021-11-03 12:01:30|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|11693.91|0
1635940940000|2021-11-03 12:02:20|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|0
1635940950000|2021-11-03 12:02:30|11693.91|11693.91|11697.67|11697.67|11698.15|11698.15|11693.91|11693.91|0
1635940970000|2021-11-03 12:02:50|11698.82|11698.82|11699.56|11699.56|11699.56|11699.56|11698.82|11698.82|0
1635941080000|2021-11-03 12:04:40|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|0
1635941090000|2021-11-03 12:04:50|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|0
1635941120000|2021-11-03 12:05:20|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|0
1635941140000|2021-11-03 12:05:40|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|0
1635941160000|2021-11-03 12:06:00|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1635941200000|2021-11-03 12:06:40|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|11696.41|0
1635941270000|2021-11-03 12:07:50|11698|11698|11698|11698|11698|11698|11698|11698|0
1635941280000|2021-11-03 12:08:00|11698.95|11698.95|11697.53|11697.53|11698.95|11698.95|11697.53|11697.53|0
1635941290000|2021-11-03 12:08:10|11698|11698|11698|11698|11698|11698|11698|11698|0
1635941340000|2021-11-03 12:09:00|11698.48|11698.48|11698|11698|11698.48|11698.48|11698|11698|0
1635941350000|2021-11-03 12:09:10|11696.53|11696.53|11695.8|11695.8|11696.53|11696.53|11695.8|11695.8|0
1635941360000|2021-11-03 12:09:20|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|0
1635941400000|2021-11-03 12:10:00|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|0
1635941560000|2021-11-03 12:12:40|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|11694.33|0
1635941600000|2021-11-03 12:13:20|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|0
1635941620000|2021-11-03 12:13:40|11696.4|11696.4|11695.93|11695.93|11696.4|11696.4|11695.93|11695.93|0
1635941680000|2021-11-03 12:14:40|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1635941690000|2021-11-03 12:14:50|11696.88|11696.88|11695.93|11695.93|11697.36|11697.36|11695.93|11695.93|0
1635941700000|2021-11-03 12:15:00|11696.88|11696.88|11695.93|11695.93|11696.88|11696.88|11695.93|11695.93|0
1635941720000|2021-11-03 12:15:20|11696.88|11696.88|11695.93|11695.93|11696.88|11696.88|11695.93|11695.93|0
1635941750000|2021-11-03 12:15:50|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|0
1635941780000|2021-11-03 12:16:20|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|0
1635941790000|2021-11-03 12:16:30|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|0
1635941820000|2021-11-03 12:17:00|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|11696.06|0
1635941860000|2021-11-03 12:17:40|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|0
1635942030000|2021-11-03 12:20:30|11693.84|11693.84|11692.73|11692.73|11693.84|11693.84|11692.73|11692.73|0
1635942130000|2021-11-03 12:22:10|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|11691.62|0
1635942140000|2021-11-03 12:22:20|11690.89|11690.89|11690.16|11690.16|11690.89|11690.89|11690.16|11690.16|0
1635942150000|2021-11-03 12:22:30|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|0
1635942180000|2021-11-03 12:23:00|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1635942210000|2021-11-03 12:23:30|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1635942300000|2021-11-03 12:25:00|11690.57|11690.57|11690.09|11690.09|11690.57|11690.57|11690.09|11690.09|0
1635942310000|2021-11-03 12:25:10|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|0
1635942330000|2021-11-03 12:25:30|11693.16|11693.16|11692.42|11692.42|11693.16|11693.16|11692.42|11692.42|0
1635942370000|2021-11-03 12:26:10|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|0
1635942380000|2021-11-03 12:26:20|11695|11695|11693.89|11693.89|11695|11695|11693.89|11693.89|0
1635942400000|2021-11-03 12:26:40|11695|11695|11693.89|11693.89|11695|11695|11693.89|11693.89|0
1635942440000|2021-11-03 12:27:20|11695|11695|11695|11695|11695|11695|11695|11695|0
1635942480000|2021-11-03 12:28:00|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|0
1635942500000|2021-11-03 12:28:20|11696.47|11696.47|11699.66|11699.66|11699.66|11699.66|11696.47|11696.47|0
1635942520000|2021-11-03 12:28:40|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|11698.06|0
1635942590000|2021-11-03 12:29:50|11699.01|11699.01|11698.06|11698.06|11699.01|11699.01|11698.06|11698.06|0
1635942680000|2021-11-03 12:31:20|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1635942720000|2021-11-03 12:32:00|11698.55|11698.55|11696.95|11696.95|11698.55|11698.55|11696.95|11696.95|0
1635942730000|2021-11-03 12:32:10|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|11695.36|0
1635942760000|2021-11-03 12:32:40|11692.17|11692.17|11691.17|11691.17|11692.17|11692.17|11690.57|11690.57|0
1635942860000|2021-11-03 12:34:20|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|0
1635942870000|2021-11-03 12:34:30|11690.12|11690.12|11690.37|11690.37|11690.37|11690.37|11689.64|11689.64|0
1635942910000|2021-11-03 12:35:10|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|0
1635943020000|2021-11-03 12:37:00|11692.95|11692.95|11691.11|11691.11|11692.95|11692.95|11691.11|11691.11|0
1635943030000|2021-11-03 12:37:10|11692.38|11692.38|11692.38|11692.38|11692.38|11692.38|11692.38|11692.38|0
1635943040000|2021-11-03 12:37:20|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|0
1635943100000|2021-11-03 12:38:20|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|0
1635943160000|2021-11-03 12:39:20|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|0
1635943190000|2021-11-03 12:39:50|11693.87|11693.87|11693.39|11693.39|11693.87|11693.87|11693.39|11693.39|0
1635943220000|2021-11-03 12:40:20|11694.99|11694.99|11695.46|11695.46|11695.46|11695.46|11694.99|11694.99|0
1635943280000|2021-11-03 12:41:20|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1635943300000|2021-11-03 12:41:40|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1635943340000|2021-11-03 12:42:20|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1635943450000|2021-11-03 12:44:10|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1635943490000|2021-11-03 12:44:50|11696.3|11696.3|11697.41|11697.41|11697.41|11697.41|11696.3|11696.3|0
1635943500000|2021-11-03 12:45:00|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1635943510000|2021-11-03 12:45:10|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1635943530000|2021-11-03 12:45:30|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1635943580000|2021-11-03 12:46:20|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1635943630000|2021-11-03 12:47:10|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1635943640000|2021-11-03 12:47:20|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1635943650000|2021-11-03 12:47:30|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1635943660000|2021-11-03 12:47:40|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1635943750000|2021-11-03 12:49:10|11696.45|11696.45|11696.93|11696.93|11696.93|11696.93|11696.45|11696.45|0
1635943790000|2021-11-03 12:49:50|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|0
1635943860000|2021-11-03 12:51:00|11699.26|11699.26|11699.26|11699.26|11699.26|11699.26|11699.26|11699.26|0
1635943870000|2021-11-03 12:51:10|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|0
1635943890000|2021-11-03 12:51:30|11700.84|11700.84|11701.95|11701.95|11701.95|11701.95|11700.84|11700.84|0
1635943920000|2021-11-03 12:52:00|11703.06|11703.06|11703.06|11703.06|11703.06|11703.06|11703.06|11703.06|0
1635943930000|2021-11-03 12:52:10|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|0
1635944090000|2021-11-03 12:54:50|11700.48|11700.48|11701.22|11701.22|11701.22|11701.22|11700.48|11700.48|0
1635944110000|2021-11-03 12:55:10|11700.48|11700.48|11699.75|11699.75|11700.48|11700.48|11699.75|11699.75|0
1635944150000|2021-11-03 12:55:50|11700.34|11700.34|11699.87|11699.87|11700.34|11700.34|11699.87|11699.87|0
1635944160000|2021-11-03 12:56:00|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|0
1635944190000|2021-11-03 12:56:30|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|0
1635944200000|2021-11-03 12:56:40|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|0
1635944210000|2021-11-03 12:56:50|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|0
1635944250000|2021-11-03 12:57:30|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|0
1635944270000|2021-11-03 12:57:50|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1635944280000|2021-11-03 12:58:00|11702.64|11702.64|11702.64|11702.64|11702.64|11702.64|11702.64|11702.64|0
1635944300000|2021-11-03 12:58:20|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1635944320000|2021-11-03 12:58:40|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|11701.17|0
1635944340000|2021-11-03 12:59:00|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|0
1635944360000|2021-11-03 12:59:20|11702.04|11702.04|11700.44|11700.44|11702.04|11702.04|11700.44|11700.44|0
1635944370000|2021-11-03 12:59:30|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|11702.66|0
1635944400000|2021-11-03 13:00:00|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|0
1635944430000|2021-11-03 13:00:30|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|0
1635944440000|2021-11-03 13:00:40|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|0
1635944450000|2021-11-03 13:00:50|11702.27|11702.27|11703.74|11703.74|11703.74|11703.74|11702.27|11702.27|0
1635944480000|2021-11-03 13:01:20|11703|11703|11703|11703|11703|11703|11703|11703|0
1635944490000|2021-11-03 13:01:30|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|0
1635944560000|2021-11-03 13:02:40|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|0
1635944570000|2021-11-03 13:02:50|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1635944580000|2021-11-03 13:03:00|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|0
1635944680000|2021-11-03 13:04:40|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|0
1635944690000|2021-11-03 13:04:50|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1635944710000|2021-11-03 13:05:10|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|0
1635944750000|2021-11-03 13:05:50|11708.87|11708.87|11708.39|11708.39|11708.87|11708.87|11708.39|11708.39|0
1635944840000|2021-11-03 13:07:20|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|0
1635944850000|2021-11-03 13:07:30|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|0
1635944880000|2021-11-03 13:08:00|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1635944890000|2021-11-03 13:08:10|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|11711.11|0
1635945020000|2021-11-03 13:10:20|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|0
1635945040000|2021-11-03 13:10:40|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|0
1635945100000|2021-11-03 13:11:40|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|0
1635945140000|2021-11-03 13:12:20|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|11711.6|0
1635945220000|2021-11-03 13:13:40|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|11710.13|0
1635945240000|2021-11-03 13:14:00|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|11709.02|0
1635945250000|2021-11-03 13:14:10|11710.62|11710.62|11709.15|11709.15|11710.62|11710.62|11709.15|11709.15|0
1635945260000|2021-11-03 13:14:20|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|11709.89|0
1635945270000|2021-11-03 13:14:30|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|0
1635945290000|2021-11-03 13:14:50|11711.35|11711.35|11710.62|11710.62|11711.35|11711.35|11710.62|11710.62|0
1635945300000|2021-11-03 13:15:00|11711.35|11711.35|11706.7|11706.7|11711.35|11711.35|11706.7|11706.7|0
1635945330000|2021-11-03 13:15:30|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|11705.96|0
1635945340000|2021-11-03 13:15:40|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1635945350000|2021-11-03 13:15:50|11705.96|11705.96|11707.43|11707.43|11707.43|11707.43|11705.96|11705.96|0
1635945370000|2021-11-03 13:16:10|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|0
1635945420000|2021-11-03 13:17:00|11707.21|11707.21|11705.62|11705.62|11707.21|11707.21|11705.62|11705.62|0
1635945460000|2021-11-03 13:17:40|11705.02|11705.02|11705.02|11705.02|11705.02|11705.02|11705.02|11705.02|0
1635945470000|2021-11-03 13:17:50|11703.24|11703.24|11702.6|11702.6|11703.24|11703.24|11702.6|11702.6|0
1635945480000|2021-11-03 13:18:00|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|0
1635945520000|2021-11-03 13:18:40|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|0
1635945540000|2021-11-03 13:19:00|11704.54|11704.54|11703.81|11703.81|11704.54|11704.54|11703.81|11703.81|0
1635945590000|2021-11-03 13:19:50|11704.28|11704.28|11704.28|11704.28|11704.28|11704.28|11704.28|11704.28|0
1635945600000|2021-11-03 13:20:00|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|0
1635945630000|2021-11-03 13:20:30|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|0
1635945670000|2021-11-03 13:21:10|11703.73|11703.73|11703.73|11703.73|11703.73|11703.73|11703.73|11703.73|0
1635945780000|2021-11-03 13:23:00|11704.37|11704.37|11705|11705|11705|11705|11704.37|11704.37|0
1635945830000|2021-11-03 13:23:50|11704.27|11704.27|11703.54|11703.54|11704.27|11704.27|11703.54|11703.54|0
1635945880000|2021-11-03 13:24:40|11705.32|11705.32|11704.73|11704.73|11705.32|11705.32|11704.73|11704.73|0
1635945900000|2021-11-03 13:25:00|11705.36|11705.36|11705.36|11705.36|11705.36|11705.36|11705.36|11705.36|0
1635945920000|2021-11-03 13:25:20|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|0
1635946130000|2021-11-03 13:28:50|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1635946140000|2021-11-03 13:29:00|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|0
1635946190000|2021-11-03 13:29:50|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1635946220000|2021-11-03 13:30:20|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|0
1635946230000|2021-11-03 13:30:30|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|11700.23|0
1635946240000|2021-11-03 13:30:40|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|11700.82|0
1635946260000|2021-11-03 13:31:00|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1635946270000|2021-11-03 13:31:10|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|0
1635946280000|2021-11-03 13:31:20|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1635946380000|2021-11-03 13:33:00|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1635946480000|2021-11-03 13:34:40|11691.42|11691.42|11689.99|11689.99|11691.42|11691.42|11689.99|11689.99|0
1635946520000|2021-11-03 13:35:20|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|0
1635946570000|2021-11-03 13:36:10|11689.5|11689.5|11686.87|11686.87|11689.5|11689.5|11686.87|11686.87|0
1635946580000|2021-11-03 13:36:20|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|0
1635946630000|2021-11-03 13:37:10|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|0
1635946640000|2021-11-03 13:37:20|11688.95|11688.95|11688.95|11688.95|11688.95|11688.95|11688.95|11688.95|0
1635946650000|2021-11-03 13:37:30|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|0
1635946670000|2021-11-03 13:37:50|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1635946680000|2021-11-03 13:38:00|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|0
1635946690000|2021-11-03 13:38:10|11684.55|11684.55|11684.55|11684.55|11684.55|11684.55|11684.55|11684.55|0
1635946700000|2021-11-03 13:38:20|11683.68|11683.68|11683.45|11683.45|11683.68|11683.68|11683.45|11683.45|0
1635946720000|2021-11-03 13:38:40|11683.21|11683.21|11683.68|11683.68|11683.68|11683.68|11683.21|11683.21|0
1635946740000|2021-11-03 13:39:00|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|0
1635946750000|2021-11-03 13:39:10|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|11685.76|0
1635946800000|2021-11-03 13:40:00|11685.28|11685.28|11681.61|11681.61|11685.28|11685.28|11681.61|11681.61|0
1635946850000|2021-11-03 13:40:50|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|11681.14|0
1635946870000|2021-11-03 13:41:10|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|0
1635946880000|2021-11-03 13:41:20|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|0
1635946950000|2021-11-03 13:42:30|11681.61|11681.61|11682.09|11682.09|11682.09|11682.09|11681.61|11681.61|0
1635946970000|2021-11-03 13:42:50|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|11682.57|0
1635947000000|2021-11-03 13:43:20|11684.16|11684.16|11685.37|11685.37|11685.37|11685.37|11684.16|11684.16|0
1635947020000|2021-11-03 13:43:40|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|0
1635947050000|2021-11-03 13:44:10|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|0
1635947070000|2021-11-03 13:44:30|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1635947100000|2021-11-03 13:45:00|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|0
1635947110000|2021-11-03 13:45:10|11685.08|11685.08|11686.68|11686.68|11686.68|11686.68|11685.08|11685.08|0
1635947120000|2021-11-03 13:45:20|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|0
1635947160000|2021-11-03 13:46:00|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1635947190000|2021-11-03 13:46:30|11683.23|11683.23|11681.63|11681.63|11683.23|11683.23|11680.04|11680.04|0
1635947270000|2021-11-03 13:47:50|11680.68|11680.68|11679.73|11679.73|11680.68|11680.68|11679.73|11679.73|0
1635947320000|2021-11-03 13:48:40|11679|11679|11678.26|11678.26|11679|11679|11678.26|11678.26|0
1635947330000|2021-11-03 13:48:50|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|0
1635947340000|2021-11-03 13:49:00|11676.07|11676.07|11669.69|11669.69|11676.07|11676.07|11668.58|11668.58|0
1635947360000|2021-11-03 13:49:20|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|11666.5|11666.5|0
1635947370000|2021-11-03 13:49:30|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1635947410000|2021-11-03 13:50:10|11667.82|11667.82|11668.93|11668.93|11668.93|11668.93|11667.82|11667.82|0
1635947450000|2021-11-03 13:50:50|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|0
1635947470000|2021-11-03 13:51:10|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|0
1635947500000|2021-11-03 13:51:40|11666.82|11666.82|11666.35|11666.35|11666.82|11666.82|11666.35|11666.35|0
1635947520000|2021-11-03 13:52:00|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|0
1635947580000|2021-11-03 13:53:00|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1635947610000|2021-11-03 13:53:30|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|0
1635947670000|2021-11-03 13:54:30|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|0
1635947680000|2021-11-03 13:54:40|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|0
1635947690000|2021-11-03 13:54:50|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|0
1635947730000|2021-11-03 13:55:30|11661.11|11661.11|11661.11|11661.11|11661.11|11661.11|11661.11|11661.11|0
1635947750000|2021-11-03 13:55:50|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|0
1635947760000|2021-11-03 13:56:00|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|0
1635947790000|2021-11-03 13:56:30|11658.21|11658.21|11657.92|11657.92|11658.21|11658.21|11657.92|11657.92|0
1635947830000|2021-11-03 13:57:10|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|11659.71|0
1635947860000|2021-11-03 13:57:40|11658.11|11658.11|11659.32|11659.32|11659.32|11659.32|11658.11|11658.11|0
1635947920000|2021-11-03 13:58:40|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1635948000000|2021-11-03 14:00:00|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|0
1635948020000|2021-11-03 14:00:20|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|11655.87|0
1635948030000|2021-11-03 14:00:30|11655.01|11655.01|11653.57|11653.57|11655.01|11655.01|11653.57|11653.57|0
1635948070000|2021-11-03 14:01:10|11651.66|11651.66|11650.71|11650.71|11651.66|11651.66|11650.71|11650.71|0
1635948110000|2021-11-03 14:01:50|11651.66|11651.66|11652.14|11652.14|11652.14|11652.14|11651.66|11651.66|0
1635948120000|2021-11-03 14:02:00|11651.66|11651.66|11652.4|11652.4|11652.4|11652.4|11651.66|11651.66|0
1635948140000|2021-11-03 14:02:20|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|11650.8|0
1635948150000|2021-11-03 14:02:30|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|0
1635948170000|2021-11-03 14:02:50|11650.42|11650.42|11649.56|11649.56|11651.15|11651.15|11649.56|11649.56|0
1635948190000|2021-11-03 14:03:10|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1635948210000|2021-11-03 14:03:30|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|11650.29|0
1635948300000|2021-11-03 14:05:00|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|0
1635948320000|2021-11-03 14:05:20|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1635948330000|2021-11-03 14:05:30|11649.81|11649.81|11648.95|11648.95|11649.81|11649.81|11648.95|11648.95|0
1635948340000|2021-11-03 14:05:40|11645.76|11645.76|11644.16|11644.16|11645.76|11645.76|11644.16|11644.16|0
1635948360000|2021-11-03 14:06:00|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|0
1635948370000|2021-11-03 14:06:10|11644.65|11644.65|11646.25|11646.25|11646.25|11646.25|11644.65|11644.65|0
1635948380000|2021-11-03 14:06:20|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1635948410000|2021-11-03 14:06:50|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|0
1635948440000|2021-11-03 14:07:20|11644.82|11644.82|11644.82|11644.82|11644.82|11644.82|11644.82|11644.82|0
1635948470000|2021-11-03 14:07:50|11643.39|11643.39|11642.4|11642.4|11643.39|11643.39|11641.92|11641.92|0
1635948540000|2021-11-03 14:09:00|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|0
1635948600000|2021-11-03 14:10:00|11642.4|11642.4|11639.21|11639.21|11642.4|11642.4|11639.21|11639.21|0
1635948650000|2021-11-03 14:10:50|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1635948670000|2021-11-03 14:11:10|11642.4|11642.4|11643.55|11643.55|11643.55|11643.55|11642.4|11642.4|0
1635948680000|2021-11-03 14:11:20|11642.97|11642.97|11644.57|11644.57|11644.57|11644.57|11642.97|11642.97|0
1635948710000|2021-11-03 14:11:50|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|0
1635948730000|2021-11-03 14:12:10|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|0
1635948740000|2021-11-03 14:12:20|11646.26|11646.26|11648.8|11648.8|11648.8|11648.8|11646.26|11646.26|0
1635948860000|2021-11-03 14:14:20|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1635948910000|2021-11-03 14:15:10|11647.85|11647.85|11647.85|11647.85|11647.85|11647.85|11647.85|11647.85|0
1635948950000|2021-11-03 14:15:50|11647.26|11647.26|11647.26|11647.26|11647.26|11647.26|11647.26|11647.26|0
1635949040000|2021-11-03 14:17:20|11645.66|11645.66|11637.03|11637.03|11645.66|11645.66|11635.3|11635.3|0
1635949050000|2021-11-03 14:17:30|11636.55|11636.55|11639.74|11639.74|11639.74|11639.74|11636.55|11636.55|0
1635949060000|2021-11-03 14:17:40|11641.34|11641.34|11642.94|11642.94|11642.94|11642.94|11641.34|11641.34|0
1635949070000|2021-11-03 14:17:50|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|0
1635949080000|2021-11-03 14:18:00|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|0
1635949100000|2021-11-03 14:18:20|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1635949110000|2021-11-03 14:18:30|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|0
1635949230000|2021-11-03 14:20:30|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1635949250000|2021-11-03 14:20:50|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|0
1635949260000|2021-11-03 14:21:00|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1635949300000|2021-11-03 14:21:40|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|0
1635949320000|2021-11-03 14:22:00|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1635949390000|2021-11-03 14:23:10|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|0
1635949400000|2021-11-03 14:23:20|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|0
1635949430000|2021-11-03 14:23:50|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|0
1635949480000|2021-11-03 14:24:40|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|0
1635949500000|2021-11-03 14:25:00|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|0
1635949580000|2021-11-03 14:26:20|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|11645.78|0
1635949600000|2021-11-03 14:26:40|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|0
1635949620000|2021-11-03 14:27:00|11647.33|11647.33|11647.8|11647.8|11647.8|11647.8|11647.33|11647.33|0
1635949650000|2021-11-03 14:27:30|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|0
1635949670000|2021-11-03 14:27:50|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|11649.69|0
1635949680000|2021-11-03 14:28:00|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|0
1635949740000|2021-11-03 14:29:00|11649.69|11649.69|11650.71|11650.71|11651.86|11651.86|11649.69|11649.69|0
1635949780000|2021-11-03 14:29:40|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|0
1635949790000|2021-11-03 14:29:50|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|0
1635949800000|2021-11-03 14:30:00|11651.15|11651.15|11650.58|11650.58|11651.15|11651.15|11650.58|11650.58|0
1635949810000|2021-11-03 14:30:10|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1635949820000|2021-11-03 14:30:20|11650.58|11650.58|11650.29|11650.29|11650.58|11650.58|11650.29|11650.29|0
1635949860000|2021-11-03 14:31:00|11649.34|11649.34|11649.34|11649.34|11649.34|11649.34|11649.34|11649.34|0
1635949980000|2021-11-03 14:33:00|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|11649.81|0
1635949990000|2021-11-03 14:33:10|11651.54|11651.54|11650.68|11650.68|11651.54|11651.54|11650.68|11650.68|0
1635950000000|2021-11-03 14:33:20|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1635950030000|2021-11-03 14:33:50|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|0
1635950040000|2021-11-03 14:34:00|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|0
1635950110000|2021-11-03 14:35:10|11648.23|11648.23|11646.64|11646.64|11648.23|11648.23|11646.16|11646.16|0
1635950150000|2021-11-03 14:35:50|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|0
1635950160000|2021-11-03 14:36:00|11646.9|11646.9|11646.03|11646.03|11646.9|11646.9|11646.03|11646.03|0
1635950170000|2021-11-03 14:36:10|11649.22|11649.22|11650.33|11650.33|11650.33|11650.33|11649.22|11649.22|0
1635950190000|2021-11-03 14:36:30|11649.6|11649.6|11649.6|11649.6|11649.6|11649.6|11649.6|11649.6|0
1635950200000|2021-11-03 14:36:40|11650.19|11650.19|11650.19|11650.19|11650.19|11650.19|11650.19|11650.19|0
1635950210000|2021-11-03 14:36:50|11650.67|11650.67|11651.14|11651.14|11651.14|11651.14|11650.67|11650.67|0
1635950220000|2021-11-03 14:37:00|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|0
1635950230000|2021-11-03 14:37:10|11649.07|11649.07|11647.48|11647.48|11649.07|11649.07|11647.48|11647.48|0
1635950250000|2021-11-03 14:37:30|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|0
1635950330000|2021-11-03 14:38:50|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|0
1635950370000|2021-11-03 14:39:30|11650.28|11650.28|11650.28|11650.28|11650.28|11650.28|11650.28|11650.28|0
1635950380000|2021-11-03 14:39:40|11649.81|11649.81|11650.93|11650.93|11651.4|11651.4|11649.81|11649.81|0
1635950430000|2021-11-03 14:40:30|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1635950440000|2021-11-03 14:40:40|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|0
1635950460000|2021-11-03 14:41:00|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1635950480000|2021-11-03 14:41:20|11652.55|11652.55|11649.36|11649.36|11652.55|11652.55|11649.36|11649.36|0
1635950490000|2021-11-03 14:41:30|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|0
1635950500000|2021-11-03 14:41:40|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|0
1635950550000|2021-11-03 14:42:30|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|0
1635950560000|2021-11-03 14:42:40|11650.48|11650.48|11652.08|11652.08|11652.08|11652.08|11650.48|11650.48|0
1635950620000|2021-11-03 14:43:40|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|0
1635950630000|2021-11-03 14:43:50|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|0
1635950650000|2021-11-03 14:44:10|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|11652.08|0
1635950670000|2021-11-03 14:44:30|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|0
1635950710000|2021-11-03 14:45:10|11651.96|11651.96|11651.96|11651.96|11651.96|11651.96|11651.96|11651.96|0
1635950730000|2021-11-03 14:45:30|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|0
1635950740000|2021-11-03 14:45:40|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|11650.37|0
1635950790000|2021-11-03 14:46:30|11651.97|11651.97|11650.37|11650.37|11651.97|11651.97|11650.37|11650.37|0
1635950820000|2021-11-03 14:47:00|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|0
1635950850000|2021-11-03 14:47:30|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|0
1635950910000|2021-11-03 14:48:30|11650.54|11650.54|11650.41|11650.41|11650.54|11650.54|11649.68|11649.68|0
1635950940000|2021-11-03 14:49:00|11650.7|11650.7|11647.81|11647.81|11650.7|11650.7|11647.81|11647.81|0
1635950970000|2021-11-03 14:49:30|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|0
1635950980000|2021-11-03 14:49:40|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|0
1635951010000|2021-11-03 14:50:10|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|0
1635951090000|2021-11-03 14:51:30|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|0
1635951130000|2021-11-03 14:52:10|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|0
1635951160000|2021-11-03 14:52:40|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|0
1635951170000|2021-11-03 14:52:50|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|0
1635951180000|2021-11-03 14:53:00|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|0
1635951190000|2021-11-03 14:53:10|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|0
1635951200000|2021-11-03 14:53:20|11650.98|11650.98|11650.98|11650.98|11650.98|11650.98|11650.98|11650.98|0
1635951220000|2021-11-03 14:53:40|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|0
1635951240000|2021-11-03 14:54:00|11653.44|11653.44|11652.86|11652.86|11653.44|11653.44|11652.86|11652.86|0
1635951270000|2021-11-03 14:54:30|11652.57|11652.57|11651.46|11651.46|11652.57|11652.57|11651.46|11651.46|0
1635951360000|2021-11-03 14:56:00|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|0
1635951380000|2021-11-03 14:56:20|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1635951390000|2021-11-03 14:56:30|11646.69|11646.69|11647.8|11647.8|11647.8|11647.8|11646.69|11646.69|0
1635951400000|2021-11-03 14:56:40|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|11648.95|0
1635951420000|2021-11-03 14:57:00|11648.47|11648.47|11651.19|11651.19|11651.19|11651.19|11648|11648|0
1635951440000|2021-11-03 14:57:20|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|0
1635951470000|2021-11-03 14:57:50|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|0
1635951500000|2021-11-03 14:58:20|11652.66|11652.66|11652.19|11652.19|11652.66|11652.66|11652.19|11652.19|0
1635951530000|2021-11-03 14:58:50|11653.14|11653.14|11653.62|11653.62|11653.62|11653.62|11653.14|11653.14|0
1635951590000|2021-11-03 14:59:50|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1635951600000|2021-11-03 15:00:00|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|0
1635951610000|2021-11-03 15:00:10|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|11655.08|0
1635951620000|2021-11-03 15:00:20|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|0
1635951630000|2021-11-03 15:00:30|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|0
1635951640000|2021-11-03 15:00:40|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|0
1635951670000|2021-11-03 15:01:10|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|0
1635951710000|2021-11-03 15:01:50|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|0
1635951740000|2021-11-03 15:02:20|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|11652.83|0
1635951750000|2021-11-03 15:02:30|11653.56|11653.56|11653.56|11653.56|11653.56|11653.56|11653.56|11653.56|0
1635951820000|2021-11-03 15:03:40|11652.83|11652.83|11651.25|11651.25|11652.83|11652.83|11651.25|11651.25|0
1635951860000|2021-11-03 15:04:20|11650.51|11650.51|11650.51|11650.51|11650.51|11650.51|11650.51|11650.51|0
1635951870000|2021-11-03 15:04:30|11649.78|11649.78|11648.66|11648.66|11649.78|11649.78|11648.66|11648.66|0
1635951890000|2021-11-03 15:04:50|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|0
1635951920000|2021-11-03 15:05:20|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|0
1635951930000|2021-11-03 15:05:30|11644.99|11644.99|11643.4|11643.4|11644.99|11644.99|11643.4|11643.4|0
1635951940000|2021-11-03 15:05:40|11643.11|11643.11|11642.82|11642.82|11643.11|11643.11|11642.82|11642.82|0
1635951960000|2021-11-03 15:06:00|11641.71|11641.71|11640.59|11640.59|11641.71|11641.71|11640.12|11640.12|0
1635951970000|2021-11-03 15:06:10|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|0
1635951980000|2021-11-03 15:06:20|11639.96|11639.96|11639.96|11639.96|11640.59|11640.59|11639.96|11639.96|0
1635951990000|2021-11-03 15:06:30|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|0
1635952060000|2021-11-03 15:07:40|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|0
1635952140000|2021-11-03 15:09:00|11637.9|11637.9|11637.42|11637.42|11637.9|11637.9|11637.42|11637.42|0
1635952150000|2021-11-03 15:09:10|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|0
1635952180000|2021-11-03 15:09:40|11635.45|11635.45|11633.61|11633.61|11635.45|11635.45|11633.61|11633.61|0
1635952210000|2021-11-03 15:10:10|11633.32|11633.32|11632.46|11632.46|11633.32|11633.32|11632.46|11632.46|0
1635952250000|2021-11-03 15:10:50|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|11627.67|0
1635952270000|2021-11-03 15:11:10|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1635952290000|2021-11-03 15:11:30|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|0
1635952320000|2021-11-03 15:12:00|11629.84|11629.84|11630.31|11630.31|11630.31|11630.31|11629.84|11629.84|0
1635952330000|2021-11-03 15:12:10|11632.39|11632.39|11634.56|11634.56|11634.56|11634.56|11632.39|11632.39|0
1635952370000|2021-11-03 15:12:50|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1635952380000|2021-11-03 15:13:00|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|0
1635952390000|2021-11-03 15:13:10|11639.59|11639.59|11640.7|11640.7|11640.7|11640.7|11639.59|11639.59|0
1635952450000|2021-11-03 15:14:10|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|0
1635952480000|2021-11-03 15:14:40|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|0
1635952520000|2021-11-03 15:15:20|11642.33|11642.33|11641.75|11641.75|11642.33|11642.33|11641.75|11641.75|0
1635952620000|2021-11-03 15:17:00|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|0
1635952630000|2021-11-03 15:17:10|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1635952640000|2021-11-03 15:17:20|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|0
1635952760000|2021-11-03 15:19:20|11640.51|11640.51|11639.92|11639.92|11640.51|11640.51|11639.92|11639.92|0
1635952780000|2021-11-03 15:19:40|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|0
1635952810000|2021-11-03 15:20:10|11637.1|11637.1|11636|11636|11638.21|11638.21|11636|11636|0
1635952830000|2021-11-03 15:20:30|11636.95|11636.95|11638.54|11638.54|11638.54|11638.54|11636.95|11636.95|0
1635952840000|2021-11-03 15:20:40|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|0
1635952890000|2021-11-03 15:21:30|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|0
1635952960000|2021-11-03 15:22:40|11640.61|11640.61|11640.14|11640.14|11640.61|11640.61|11640.14|11640.14|0
1635952990000|2021-11-03 15:23:10|11641.29|11641.29|11640.42|11640.42|11641.29|11641.29|11640.42|11640.42|0
1635953070000|2021-11-03 15:24:30|11640.9|11640.9|11640.9|11640.9|11640.9|11640.9|11640.9|11640.9|0
1635953100000|2021-11-03 15:25:00|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|0
1635953120000|2021-11-03 15:25:20|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1635953140000|2021-11-03 15:25:40|11642.24|11642.24|11642.71|11642.71|11642.71|11642.71|11642.24|11642.24|0
1635953150000|2021-11-03 15:25:50|11641.98|11641.98|11643.57|11643.57|11645.17|11645.17|11641.98|11641.98|0
1635953160000|2021-11-03 15:26:00|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|0
1635953190000|2021-11-03 15:26:30|11644.64|11644.64|11645.12|11645.12|11645.12|11645.12|11644.64|11644.64|0
1635953200000|2021-11-03 15:26:40|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|0
1635953240000|2021-11-03 15:27:20|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|0
1635953310000|2021-11-03 15:28:30|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|0
1635953370000|2021-11-03 15:29:30|11647.99|11647.99|11647.99|11647.99|11647.99|11647.99|11647.99|11647.99|0
1635953380000|2021-11-03 15:29:40|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|11648.72|0
1635953410000|2021-11-03 15:30:10|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|0
1635953450000|2021-11-03 15:30:50|11649.77|11649.77|11649.77|11649.77|11649.77|11649.77|11649.77|11649.77|0
1635953470000|2021-11-03 15:31:10|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1635953500000|2021-11-03 15:31:40|11651.37|11651.37|11649.94|11649.94|11651.37|11651.37|11649.94|11649.94|0
1635953520000|2021-11-03 15:32:00|11648.35|11648.35|11648.82|11648.82|11648.82|11648.82|11648.35|11648.35|0
1635953620000|2021-11-03 15:33:40|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|11649.3|0
1635953710000|2021-11-03 15:35:10|11649.77|11649.77|11650.03|11650.03|11650.51|11650.51|11649.77|11649.77|0
1635953730000|2021-11-03 15:35:30|11649.74|11649.74|11648.88|11648.88|11649.74|11649.74|11648.88|11648.88|0
1635953750000|2021-11-03 15:35:50|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|0
1635953780000|2021-11-03 15:36:20|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|0
1635953800000|2021-11-03 15:36:40|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|0
1635953950000|2021-11-03 15:39:10|11647.67|11647.67|11646.46|11646.46|11647.67|11647.67|11646.46|11646.46|0
1635953990000|2021-11-03 15:39:50|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|11645.73|0
1635954020000|2021-11-03 15:40:20|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1635954030000|2021-11-03 15:40:30|11643.65|11643.65|11642.06|11642.06|11643.65|11643.65|11642.06|11642.06|0
1635954070000|2021-11-03 15:41:10|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|0
1635954110000|2021-11-03 15:41:50|11644.13|11644.13|11645.61|11645.61|11645.73|11645.73|11644.13|11644.13|0
1635954120000|2021-11-03 15:42:00|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1635954150000|2021-11-03 15:42:30|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|0
1635954170000|2021-11-03 15:42:50|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|0
1635954190000|2021-11-03 15:43:10|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|0
1635954200000|2021-11-03 15:43:20|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|11648.66|0
1635954210000|2021-11-03 15:43:30|11650.26|11650.26|11650.99|11650.99|11650.99|11650.99|11650.26|11650.26|0
1635954340000|2021-11-03 15:45:40|11650.52|11650.52|11650.99|11650.99|11650.99|11650.99|11650.52|11650.52|0
1635954350000|2021-11-03 15:45:50|11651.28|11651.28|11652.4|11652.4|11652.4|11652.4|11651.28|11651.28|0
1635954360000|2021-11-03 15:46:00|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|0
1635954440000|2021-11-03 15:47:20|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|11651.07|0
1635954450000|2021-11-03 15:47:30|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|0
1635954460000|2021-11-03 15:47:40|11653.26|11653.26|11654.85|11654.85|11654.85|11654.85|11653.26|11653.26|0
1635954550000|2021-11-03 15:49:10|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|0
1635954570000|2021-11-03 15:49:30|11653.64|11653.64|11651.57|11651.57|11653.64|11653.64|11651.57|11651.57|0
1635954610000|2021-11-03 15:50:10|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|0
1635954620000|2021-11-03 15:50:20|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|0
1635954760000|2021-11-03 15:52:40|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|0
1635954800000|2021-11-03 15:53:20|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|0
1635954810000|2021-11-03 15:53:30|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|0
1635954870000|2021-11-03 15:54:30|11649.1|11649.1|11646.93|11646.93|11649.1|11649.1|11646.93|11646.93|0
1635954900000|2021-11-03 15:55:00|11646.2|11646.2|11646.2|11646.2|11646.2|11646.2|11646.2|11646.2|0
1635954930000|2021-11-03 15:55:30|11646.67|11646.67|11646.2|11646.2|11646.67|11646.67|11646.2|11646.2|0
1635954980000|2021-11-03 15:56:20|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|0
1635955020000|2021-11-03 15:57:00|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|11648.37|0
1635955050000|2021-11-03 15:57:30|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|0
1635955060000|2021-11-03 15:57:40|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|11650.7|0
1635955110000|2021-11-03 15:58:30|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|0
1635955130000|2021-11-03 15:58:50|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|0
1635955140000|2021-11-03 15:59:00|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|0
1635955190000|2021-11-03 15:59:50|11655.48|11655.48|11654.2|11654.2|11655.48|11655.48|11654.2|11654.2|0
1635955210000|2021-11-03 16:00:10|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|0
1635955340000|2021-11-03 16:02:20|11654.2|11654.2|11655.8|11655.8|11655.8|11655.8|11654.2|11654.2|0
1635955360000|2021-11-03 16:02:40|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1635955410000|2021-11-03 16:03:30|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|0
1635955460000|2021-11-03 16:04:20|11654.32|11654.32|11655.48|11655.48|11655.48|11655.48|11654.32|11654.32|0
1635955470000|2021-11-03 16:04:30|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|0
1635955490000|2021-11-03 16:04:50|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|0
1635955500000|2021-11-03 16:05:00|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|0
1635955520000|2021-11-03 16:05:20|11656.31|11656.31|11655.44|11655.44|11656.31|11656.31|11655.44|11655.44|0
1635955560000|2021-11-03 16:06:00|11656.4|11656.4|11657.55|11657.55|11657.55|11657.55|11656.4|11656.4|0
1635955590000|2021-11-03 16:06:30|11656.44|11656.44|11655.33|11655.33|11656.44|11656.44|11655.33|11655.33|0
1635955620000|2021-11-03 16:07:00|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1635955640000|2021-11-03 16:07:20|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|0
1635955650000|2021-11-03 16:07:30|11655.33|11655.33|11656.07|11656.07|11656.07|11656.07|11655.33|11655.33|0
1635955660000|2021-11-03 16:07:40|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|11657.17|0
1635955750000|2021-11-03 16:09:10|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|11656.7|0
1635955770000|2021-11-03 16:09:30|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|0
1635955820000|2021-11-03 16:10:20|11655.33|11655.33|11654.73|11654.73|11655.33|11655.33|11654.73|11654.73|0
1635955830000|2021-11-03 16:10:30|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11652.52|11652.52|0
1635955840000|2021-11-03 16:10:40|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1635955850000|2021-11-03 16:10:50|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|0
1635955860000|2021-11-03 16:11:00|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|0
1635955870000|2021-11-03 16:11:10|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|0
1635955950000|2021-11-03 16:12:30|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|0
1635956010000|2021-11-03 16:13:30|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|0
1635956020000|2021-11-03 16:13:40|11646.72|11646.72|11647.67|11647.67|11647.67|11647.67|11646.72|11646.72|0
1635956030000|2021-11-03 16:13:50|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|0
1635956070000|2021-11-03 16:14:30|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|0
1635956080000|2021-11-03 16:14:40|11650.86|11650.86|11650.86|11650.86|11650.86|11650.86|11650.86|11650.86|0
1635956090000|2021-11-03 16:14:50|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1635956120000|2021-11-03 16:15:20|11650.61|11650.61|11649.75|11649.75|11650.61|11650.61|11649.75|11649.75|0
1635956160000|2021-11-03 16:16:00|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|0
1635956190000|2021-11-03 16:16:30|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|0
1635956210000|2021-11-03 16:16:50|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|0
1635956230000|2021-11-03 16:17:10|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|0
1635956250000|2021-11-03 16:17:30|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|0
1635956300000|2021-11-03 16:18:20|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1635956370000|2021-11-03 16:19:30|11646.69|11646.69|11647.17|11647.17|11647.17|11647.17|11646.69|11646.69|0
1635956400000|2021-11-03 16:20:00|11646.69|11646.69|11647.33|11647.33|11647.33|11647.33|11646.69|11646.69|0
1635956410000|2021-11-03 16:20:10|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|0
1635956420000|2021-11-03 16:20:20|11647.62|11647.62|11649.21|11649.21|11649.21|11649.21|11647.62|11647.62|0
1635956430000|2021-11-03 16:20:30|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|11648.74|0
1635956450000|2021-11-03 16:20:50|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|11650.33|0
1635956500000|2021-11-03 16:21:40|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|0
1635956520000|2021-11-03 16:22:00|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|0
1635956550000|2021-11-03 16:22:30|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|0
1635956560000|2021-11-03 16:22:40|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|0
1635956570000|2021-11-03 16:22:50|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|0
1635956620000|2021-11-03 16:23:40|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|0
1635956640000|2021-11-03 16:24:00|11649.67|11649.67|11646.47|11646.47|11649.67|11649.67|11646.47|11646.47|0
1635956650000|2021-11-03 16:24:10|11645.74|11645.74|11645.1|11645.1|11645.74|11645.74|11644.47|11644.47|0
1635956660000|2021-11-03 16:24:20|11645.39|11645.39|11644.24|11644.24|11645.39|11645.39|11644.24|11644.24|0
1635956670000|2021-11-03 16:24:30|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1635956680000|2021-11-03 16:24:40|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|0
1635956690000|2021-11-03 16:24:50|11644.66|11644.66|11644.31|11644.31|11644.66|11644.66|11644.02|11644.02|0
1635956700000|2021-11-03 16:25:00|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|0
1635956720000|2021-11-03 16:25:20|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|0
1635956730000|2021-11-03 16:25:30|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|0
1635956760000|2021-11-03 16:26:00|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|0
1635956770000|2021-11-03 16:26:10|11644.86|11644.86|11644.38|11644.38|11644.86|11644.86|11644.38|11644.38|0
1635956780000|2021-11-03 16:26:20|11644.86|11644.86|11644.57|11644.57|11645.72|11645.72|11644.57|11644.57|0
1635956790000|2021-11-03 16:26:30|11644.86|11644.86|11645.49|11645.49|11645.49|11645.49|11644.86|11644.86|0
1635956800000|2021-11-03 16:26:40|11645.02|11645.02|11645.3|11645.3|11645.3|11645.3|11645.02|11645.02|0
1635956810000|2021-11-03 16:26:50|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|0
1635956820000|2021-11-03 16:27:00|11647.34|11647.34|11647.71|11647.71|11647.71|11647.71|11646.6|11646.6|0
1635956840000|2021-11-03 16:27:20|11648|11648|11648|11648|11648|11648|11648|11648|0
1635956850000|2021-11-03 16:27:30|11648.73|11648.73|11650.33|11650.33|11650.33|11650.33|11648.73|11648.73|0
1635956860000|2021-11-03 16:27:40|11650.62|11650.62|11651.57|11651.57|11651.57|11651.57|11650.62|11650.62|0
1635956870000|2021-11-03 16:27:50|11650.93|11650.93|11650.99|11650.99|11651.57|11651.57|11650.93|11650.93|0
1635956880000|2021-11-03 16:28:00|11649.89|11649.89|11648.78|11648.78|11649.89|11649.89|11648.78|11648.78|0
1635956890000|2021-11-03 16:28:10|11649.89|11649.89|11649.89|11649.89|11649.89|11649.89|11649.89|11649.89|0
1635956930000|2021-11-03 16:28:50|11650.17|11650.17|11652.06|11652.06|11652.06|11652.06|11650.17|11650.17|0
1635956940000|2021-11-03 16:29:00|11652.79|11652.79|11652.5|11652.5|11652.79|11652.79|11652.5|11652.5|0
1635956950000|2021-11-03 16:29:10|11653.37|11653.37|11653.65|11653.65|11653.65|11653.65|11653.37|11653.37|0
1635956960000|2021-11-03 16:29:20|11653.18|11653.18|11652.89|11652.89|11653.75|11653.75|11652.89|11652.89|0
1635956970000|2021-11-03 16:29:30|11652.6|11652.6|11650.87|11650.87|11652.6|11652.6|11650.27|11650.27|0
1635956980000|2021-11-03 16:29:40|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|11652.02|0
1635956990000|2021-11-03 16:29:50|11653.14|11653.14|11655.36|11655.36|11655.36|11655.36|11653.14|11653.14|0
1636013700000|2021-11-04 08:15:00|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1636013780000|2021-11-04 08:16:20|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1636013800000|2021-11-04 08:16:40|11752.88|11752.88|11754.31|11754.31|11754.31|11754.31|11752.88|11752.88|0
1636013810000|2021-11-04 08:16:50|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1636013820000|2021-11-04 08:17:00|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|0
1636013830000|2021-11-04 08:17:10|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11754.31|11754.31|0
1636013840000|2021-11-04 08:17:20|11761.14|11761.14|11759.07|11759.07|11761.62|11761.62|11759.07|11759.07|0
1636013850000|2021-11-04 08:17:30|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|0
1636013880000|2021-11-04 08:18:00|11762.88|11762.88|11762.88|11762.88|11762.88|11762.88|11760.67|11760.67|0
1636013890000|2021-11-04 08:18:10|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1636013930000|2021-11-04 08:18:50|11760.75|11760.75|11760.67|11760.67|11761.86|11761.86|11760.67|11760.67|0
1636013940000|2021-11-04 08:19:00|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|0
1636013970000|2021-11-04 08:19:30|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|0
1636013980000|2021-11-04 08:19:40|11760.86|11760.86|11759.26|11759.26|11760.86|11760.86|11759.26|11759.26|0
1636013990000|2021-11-04 08:19:50|11757.67|11757.67|11759.11|11759.11|11760.21|11760.21|11757.67|11757.67|0
1636014000000|2021-11-04 08:20:00|11759.58|11759.58|11759.58|11759.58|11759.58|11759.58|11759.58|11759.58|0
1636014010000|2021-11-04 08:20:10|11756.73|11756.73|11754.01|11754.01|11757.2|11757.2|11754.01|11754.01|0
1636014020000|2021-11-04 08:20:20|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|0
1636014050000|2021-11-04 08:20:50|11751.46|11751.46|11749.56|11749.56|11751.46|11751.46|11749.56|11749.56|0
1636014060000|2021-11-04 08:21:00|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|0
1636014090000|2021-11-04 08:21:30|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|0
1636014100000|2021-11-04 08:21:40|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|0
1636014110000|2021-11-04 08:21:50|11752.13|11752.13|11756.56|11756.56|11756.56|11756.56|11752.13|11752.13|0
1636014120000|2021-11-04 08:22:00|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1636014140000|2021-11-04 08:22:20|11757.35|11757.35|11762.14|11762.14|11763.25|11763.25|11757.35|11757.35|0
1636014160000|2021-11-04 08:22:40|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|0
1636014180000|2021-11-04 08:23:00|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|0
1636014190000|2021-11-04 08:23:10|11766.45|11766.45|11767.88|11767.88|11767.88|11767.88|11766.45|11766.45|0
1636014220000|2021-11-04 08:23:40|11763.09|11763.09|11766.28|11766.28|11766.28|11766.28|11763.09|11763.09|0
1636014260000|2021-11-04 08:24:20|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|0
1636014300000|2021-11-04 08:25:00|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|0
1636014310000|2021-11-04 08:25:10|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1636014330000|2021-11-04 08:25:30|11760.8|11760.8|11763.99|11763.99|11763.99|11763.99|11760.8|11760.8|0
1636014340000|2021-11-04 08:25:40|11765.46|11765.46|11764.73|11764.73|11766.93|11766.93|11764.73|11764.73|0
1636014360000|2021-11-04 08:26:00|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|0
1636014380000|2021-11-04 08:26:20|11762.49|11762.49|11762.49|11762.49|11762.49|11762.49|11762.49|11762.49|0
1636014430000|2021-11-04 08:27:10|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|11765.68|0
1636014440000|2021-11-04 08:27:20|11766.16|11766.16|11766.63|11766.63|11766.63|11766.63|11766.16|11766.16|0
1636014450000|2021-11-04 08:27:30|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|0
1636014460000|2021-11-04 08:27:40|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|0
1636014470000|2021-11-04 08:27:50|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|0
1636014490000|2021-11-04 08:28:10|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|0
1636014520000|2021-11-04 08:28:40|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|11766.37|0
1636014530000|2021-11-04 08:28:50|11765.9|11765.9|11766.85|11766.85|11766.85|11766.85|11765.9|11765.9|0
1636014540000|2021-11-04 08:29:00|11770.17|11770.17|11772.39|11772.39|11772.39|11772.39|11770.17|11770.17|0
1636014550000|2021-11-04 08:29:10|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|0
1636014560000|2021-11-04 08:29:20|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|0
1636014570000|2021-11-04 08:29:30|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|11773.12|0
1636014580000|2021-11-04 08:29:40|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|0
1636014620000|2021-11-04 08:30:20|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|0
1636014660000|2021-11-04 08:31:00|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|0
1636014700000|2021-11-04 08:31:40|11772.88|11772.88|11773.99|11773.99|11773.99|11773.99|11772.88|11772.88|0
1636014710000|2021-11-04 08:31:50|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|0
1636014770000|2021-11-04 08:32:50|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|0
1636014790000|2021-11-04 08:33:10|11781.74|11781.74|11782.48|11782.48|11782.48|11782.48|11780.64|11780.64|0
1636014800000|2021-11-04 08:33:20|11784.69|11784.69|11783.59|11783.59|11784.69|11784.69|11783.59|11783.59|0
1636014850000|2021-11-04 08:34:10|11781.37|11781.37|11781.37|11781.37|11781.37|11781.37|11781.37|11781.37|0
1636014860000|2021-11-04 08:34:20|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|0
1636014930000|2021-11-04 08:35:30|11785.67|11785.67|11785.67|11785.67|11785.67|11785.67|11785.67|11785.67|0
1636014960000|2021-11-04 08:36:00|11787.54|11787.54|11785.16|11785.16|11787.54|11787.54|11785.16|11785.16|0
1636014970000|2021-11-04 08:36:10|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1636014980000|2021-11-04 08:36:20|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|0
1636014990000|2021-11-04 08:36:30|11790.88|11790.88|11795.64|11795.64|11795.64|11795.64|11790.88|11790.88|0
1636015010000|2021-11-04 08:36:50|11790.85|11790.85|11794.16|11794.16|11794.16|11794.16|11790.85|11790.85|0
1636015090000|2021-11-04 08:38:10|11796.38|11796.38|11798.59|11798.59|11798.59|11798.59|11796.38|11796.38|0
1636015140000|2021-11-04 08:39:00|11796.21|11796.21|11795.74|11795.74|11796.21|11796.21|11795.74|11795.74|0
1636015150000|2021-11-04 08:39:10|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|0
1636015200000|2021-11-04 08:40:00|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|0
1636015250000|2021-11-04 08:40:50|11793.52|11793.52|11795.74|11795.74|11795.74|11795.74|11793.52|11793.52|0
1636015260000|2021-11-04 08:41:00|11796.21|11796.21|11795.11|11795.11|11796.21|11796.21|11795.11|11795.11|0
1636015270000|2021-11-04 08:41:10|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|0
1636015280000|2021-11-04 08:41:20|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|0
1636015320000|2021-11-04 08:42:00|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|0
1636015330000|2021-11-04 08:42:10|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|11795.32|0
1636015350000|2021-11-04 08:42:30|11796.43|11796.43|11784.25|11784.25|11796.43|11796.43|11784.25|11784.25|0
1636015370000|2021-11-04 08:42:50|11783.14|11783.14|11783.14|11783.14|11783.14|11783.14|11783.14|11783.14|0
1636015380000|2021-11-04 08:43:00|11782.03|11782.03|11780.92|11780.92|11783.14|11783.14|11780.92|11780.92|0
1636015390000|2021-11-04 08:43:10|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|0
1636015400000|2021-11-04 08:43:20|11777.99|11777.99|11779.09|11779.09|11779.09|11779.09|11776.14|11776.14|0
1636015440000|2021-11-04 08:44:00|11777.5|11777.5|11777.5|11777.5|11777.5|11777.5|11777.5|11777.5|0
1636015480000|2021-11-04 08:44:40|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|0
1636015490000|2021-11-04 08:44:50|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|0
1636015500000|2021-11-04 08:45:00|11778.23|11778.23|11778.23|11778.23|11778.23|11778.23|11778.23|11778.23|0
1636015530000|2021-11-04 08:45:30|11778.97|11778.97|11779.7|11779.7|11779.7|11779.7|11778.97|11778.97|0
1636015560000|2021-11-04 08:46:00|11783.02|11783.02|11783.02|11783.02|11783.02|11783.02|11783.02|11783.02|0
1636015580000|2021-11-04 08:46:20|11784.13|11784.13|11786.71|11786.71|11786.71|11786.71|11784.13|11784.13|0
1636015620000|2021-11-04 08:47:00|11788.92|11788.92|11785.97|11785.97|11788.92|11788.92|11784.13|11784.13|0
1636015670000|2021-11-04 08:47:50|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|0
1636015680000|2021-11-04 08:48:00|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|0
1636015700000|2021-11-04 08:48:20|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|0
1636015710000|2021-11-04 08:48:30|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|0
1636015730000|2021-11-04 08:48:50|11790.03|11790.03|11792.25|11792.25|11792.25|11792.25|11790.03|11790.03|0
1636015740000|2021-11-04 08:49:00|11790.03|11790.03|11790.98|11790.98|11790.98|11790.98|11790.03|11790.03|0
1636015750000|2021-11-04 08:49:10|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|0
1636015760000|2021-11-04 08:49:20|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|0
1636015780000|2021-11-04 08:49:40|11794.19|11794.19|11792.77|11792.77|11794.19|11794.19|11792.77|11792.77|0
1636015800000|2021-11-04 08:50:00|11793.87|11793.87|11794.61|11794.61|11794.61|11794.61|11793.87|11793.87|0
1636015810000|2021-11-04 08:50:10|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|0
1636015840000|2021-11-04 08:50:40|11788.87|11788.87|11788.14|11788.14|11788.87|11788.87|11788.14|11788.14|0
1636015850000|2021-11-04 08:50:50|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|0
1636015860000|2021-11-04 08:51:00|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|0
1636015890000|2021-11-04 08:51:30|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|0
1636015940000|2021-11-04 08:52:20|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1636015980000|2021-11-04 08:53:00|11780.8|11780.8|11779.2|11779.2|11780.8|11780.8|11779.2|11779.2|0
1636015990000|2021-11-04 08:53:10|11773.43|11773.43|11773.43|11773.43|11773.43|11773.43|11773.43|11773.43|0
1636016000000|2021-11-04 08:53:20|11772.84|11772.84|11772.84|11772.84|11772.84|11772.84|11772.84|11772.84|0
1636016010000|2021-11-04 08:53:30|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|0
1636016020000|2021-11-04 08:53:40|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|11771.53|0
1636016030000|2021-11-04 08:53:50|11767.1|11767.1|11765.99|11765.99|11768.21|11768.21|11765.99|11765.99|0
1636016040000|2021-11-04 08:54:00|11765.52|11765.52|11766.47|11766.47|11766.47|11766.47|11765.52|11765.52|0
1636016070000|2021-11-04 08:54:30|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|0
1636016090000|2021-11-04 08:54:50|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|0
1636016110000|2021-11-04 08:55:10|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|0
1636016130000|2021-11-04 08:55:30|11772.96|11772.96|11773.69|11773.69|11773.69|11773.69|11772.96|11772.96|0
1636016150000|2021-11-04 08:55:50|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|0
1636016160000|2021-11-04 08:56:00|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|0
1636016230000|2021-11-04 08:57:10|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|0
1636016260000|2021-11-04 08:57:40|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1636016270000|2021-11-04 08:57:50|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|11778.56|0
1636016300000|2021-11-04 08:58:20|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|0
1636016340000|2021-11-04 08:59:00|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|0
1636016370000|2021-11-04 08:59:30|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|11776.79|0
1636016380000|2021-11-04 08:59:40|11777.65|11777.65|11778.66|11778.66|11778.66|11778.66|11777.65|11777.65|0
1636016400000|2021-11-04 09:00:00|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|0
1636016470000|2021-11-04 09:01:10|11784.2|11784.2|11786.41|11786.41|11786.41|11786.41|11784.2|11784.2|0
1636016480000|2021-11-04 09:01:20|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|0
1636016590000|2021-11-04 09:03:10|11784.2|11784.2|11783.41|11783.41|11785.63|11785.63|11783.41|11783.41|0
1636016600000|2021-11-04 09:03:20|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|0
1636016610000|2021-11-04 09:03:30|11777.87|11777.87|11787.09|11787.09|11787.09|11787.09|11776.76|11776.76|0
1636016620000|2021-11-04 09:03:40|11790.28|11790.28|11789.66|11789.66|11791.88|11791.88|11789.66|11789.66|0
1636016630000|2021-11-04 09:03:50|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|0
1636016650000|2021-11-04 09:04:10|11793.93|11793.93|11796.15|11796.15|11796.15|11796.15|11793.93|11793.93|0
1636016660000|2021-11-04 09:04:20|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1636016670000|2021-11-04 09:04:30|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1636016690000|2021-11-04 09:04:50|11798.13|11798.13|11799.24|11799.24|11799.24|11799.24|11798.13|11798.13|0
1636016700000|2021-11-04 09:05:00|11797.64|11797.64|11797.16|11797.16|11797.64|11797.64|11796.05|11796.05|0
1636016730000|2021-11-04 09:05:30|11797.89|11797.89|11794.57|11794.57|11797.89|11797.89|11794.57|11794.57|0
1636016740000|2021-11-04 09:05:40|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|0
1636016750000|2021-11-04 09:05:50|11790.27|11790.27|11789.53|11789.53|11790.27|11790.27|11789.53|11789.53|0
1636016760000|2021-11-04 09:06:00|11788.11|11788.11|11788.11|11788.11|11788.11|11788.11|11788.11|11788.11|0
1636016780000|2021-11-04 09:06:20|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|0
1636016810000|2021-11-04 09:06:50|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|0
1636016820000|2021-11-04 09:07:00|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|0
1636016860000|2021-11-04 09:07:40|11789.21|11789.21|11789.21|11789.21|11789.21|11789.21|11789.21|11789.21|0
1636016890000|2021-11-04 09:08:10|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|0
1636016910000|2021-11-04 09:08:30|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1636016920000|2021-11-04 09:08:40|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|0
1636016930000|2021-11-04 09:08:50|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1636016970000|2021-11-04 09:09:30|11789.14|11789.14|11791.36|11791.36|11791.36|11791.36|11789.14|11789.14|0
1636016980000|2021-11-04 09:09:40|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|0
1636017000000|2021-11-04 09:10:00|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|0
1636017110000|2021-11-04 09:11:50|11791.24|11791.24|11792.43|11792.43|11792.43|11792.43|11791.24|11791.24|0
1636017120000|2021-11-04 09:12:00|11794.64|11794.64|11799.59|11799.59|11799.59|11799.59|11794.64|11794.64|0
1636017130000|2021-11-04 09:12:10|11799.11|11799.11|11800.06|11800.06|11800.06|11800.06|11799.11|11799.11|0
1636017140000|2021-11-04 09:12:20|11795.63|11795.63|11796.37|11796.37|11796.37|11796.37|11795.63|11795.63|0
1636017180000|2021-11-04 09:13:00|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|0
1636017210000|2021-11-04 09:13:30|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|0
1636017320000|2021-11-04 09:15:20|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|0
1636017360000|2021-11-04 09:16:00|11792.94|11792.94|11792.94|11792.94|11792.94|11792.94|11792.94|11792.94|0
1636017380000|2021-11-04 09:16:20|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|0
1636017390000|2021-11-04 09:16:30|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|0
1636017400000|2021-11-04 09:16:40|11787.99|11787.99|11792.42|11792.42|11792.42|11792.42|11787.99|11787.99|0
1636017420000|2021-11-04 09:17:00|11794.02|11794.02|11793.42|11793.42|11794.02|11794.02|11793.42|11793.42|0
1636017430000|2021-11-04 09:17:10|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|0
1636017440000|2021-11-04 09:17:20|11791.72|11791.72|11791.72|11791.72|11791.72|11791.72|11791.72|11791.72|0
1636017450000|2021-11-04 09:17:30|11790.61|11790.61|11788.4|11788.4|11790.61|11790.61|11788.4|11788.4|0
1636017480000|2021-11-04 09:18:00|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|0
1636017500000|2021-11-04 09:18:20|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|0
1636017570000|2021-11-04 09:19:30|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|0
1636017620000|2021-11-04 09:20:20|11782.44|11782.44|11782.44|11782.44|11783.55|11783.55|11782.44|11782.44|0
1636017630000|2021-11-04 09:20:30|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|0
1636017640000|2021-11-04 09:20:40|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|0
1636017670000|2021-11-04 09:21:10|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|0
1636017710000|2021-11-04 09:21:50|11787.21|11787.21|11786.73|11786.73|11787.21|11787.21|11786.73|11786.73|0
1636017720000|2021-11-04 09:22:00|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|0
1636017730000|2021-11-04 09:22:10|11786.73|11786.73|11786.73|11786.73|11786.73|11786.73|11786.73|11786.73|0
1636017760000|2021-11-04 09:22:40|11787.46|11787.46|11791.89|11791.89|11791.89|11791.89|11787.46|11787.46|0
1636017780000|2021-11-04 09:23:00|11791.3|11791.3|11791.89|11791.89|11791.89|11791.89|11791.3|11791.3|0
1636017790000|2021-11-04 09:23:10|11792.49|11792.49|11793.08|11793.08|11793.08|11793.08|11792.49|11792.49|0
1636017800000|2021-11-04 09:23:20|11795.63|11795.63|11793.36|11793.36|11797.79|11797.79|11793.36|11793.36|0
1636017810000|2021-11-04 09:23:30|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1636017820000|2021-11-04 09:23:40|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|11799.87|0
1636017830000|2021-11-04 09:23:50|11800.98|11800.98|11802.41|11802.41|11802.41|11802.41|11800.98|11800.98|0
1636017840000|2021-11-04 09:24:00|11804.62|11804.62|11804.98|11804.98|11806.09|11806.09|11801.66|11801.66|0
1636017850000|2021-11-04 09:24:10|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|0
1636017860000|2021-11-04 09:24:20|11804.75|11804.75|11806.35|11806.35|11806.35|11806.35|11804.75|11804.75|0
1636017880000|2021-11-04 09:24:40|11807.78|11807.78|11807.78|11807.78|11807.78|11807.78|11807.78|11807.78|0
1636017920000|2021-11-04 09:25:20|11809.99|11809.99|11808.88|11808.88|11809.99|11809.99|11808.88|11808.88|0
1636017930000|2021-11-04 09:25:30|11811.67|11811.67|11811.91|11811.91|11811.91|11811.91|11811.67|11811.67|0
1636017950000|2021-11-04 09:25:50|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|0
1636017960000|2021-11-04 09:26:00|11811.91|11811.91|11810.95|11810.95|11811.91|11811.91|11810.95|11810.95|0
1636017970000|2021-11-04 09:26:10|11811.43|11811.43|11811.91|11811.91|11811.91|11811.91|11811.43|11811.43|0
1636017980000|2021-11-04 09:26:20|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|0
1636018000000|2021-11-04 09:26:40|11815.72|11815.72|11812.53|11812.53|11815.72|11815.72|11812.53|11812.53|0
1636018010000|2021-11-04 09:26:50|11810.31|11810.31|11812.53|11812.53|11812.53|11812.53|11810.31|11810.31|0
1636018030000|2021-11-04 09:27:10|11813.99|11813.99|11813.99|11813.99|11813.99|11813.99|11813.99|11813.99|0
1636018040000|2021-11-04 09:27:20|11812.89|11812.89|11812.89|11812.89|11814|11814|11812.89|11812.89|0
1636018050000|2021-11-04 09:27:30|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|0
1636018060000|2021-11-04 09:27:40|11816.38|11816.38|11819.41|11819.41|11819.41|11819.41|11816.38|11816.38|0
1636018070000|2021-11-04 09:27:50|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|0
1636018080000|2021-11-04 09:28:00|11815.9|11815.9|11813.52|11813.52|11815.9|11815.9|11813.52|11813.52|0
1636018090000|2021-11-04 09:28:10|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|11811.93|0
1636018110000|2021-11-04 09:28:30|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|0
1636018130000|2021-11-04 09:28:50|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|0
1636018150000|2021-11-04 09:29:10|11807.01|11807.01|11810.33|11810.33|11810.33|11810.33|11807.01|11807.01|0
1636018160000|2021-11-04 09:29:20|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|0
1636018220000|2021-11-04 09:30:20|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|0
1636018260000|2021-11-04 09:31:00|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1636018300000|2021-11-04 09:31:40|11807.02|11807.02|11805.91|11805.91|11807.02|11807.02|11805.91|11805.91|0
1636018310000|2021-11-04 09:31:50|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|0
1636018320000|2021-11-04 09:32:00|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1636018330000|2021-11-04 09:32:10|11801.5|11801.5|11800.7|11800.7|11802.6|11802.6|11800.7|11800.7|0
1636018340000|2021-11-04 09:32:20|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|0
1636018380000|2021-11-04 09:33:00|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|0
1636018400000|2021-11-04 09:33:20|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|0
1636018430000|2021-11-04 09:33:50|11796.89|11796.89|11796.16|11796.16|11796.89|11796.89|11796.16|11796.16|0
1636018490000|2021-11-04 09:34:50|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|0
1636018500000|2021-11-04 09:35:00|11797.75|11797.75|11797.02|11797.02|11797.75|11797.75|11797.02|11797.02|0
1636018530000|2021-11-04 09:35:30|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|0
1636018550000|2021-11-04 09:35:50|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|0
1636018560000|2021-11-04 09:36:00|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|0
1636018570000|2021-11-04 09:36:10|11796.49|11796.49|11795.78|11795.78|11796.49|11796.49|11795.78|11795.78|0
1636018580000|2021-11-04 09:36:20|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1636018610000|2021-11-04 09:36:50|11793.87|11793.87|11792.92|11792.92|11793.87|11793.87|11792.92|11792.92|0
1636018640000|2021-11-04 09:37:20|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|0
1636018660000|2021-11-04 09:37:40|11797.35|11797.35|11799.73|11799.73|11799.73|11799.73|11797.35|11797.35|0
1636018670000|2021-11-04 09:37:50|11800.21|11800.21|11800.21|11800.21|11800.21|11800.21|11800.21|11800.21|0
1636018730000|2021-11-04 09:38:50|11799.26|11799.26|11797.66|11797.66|11799.26|11799.26|11797.66|11797.66|0
1636018740000|2021-11-04 09:39:00|11796.07|11796.07|11795.47|11795.47|11796.07|11796.07|11795.47|11795.47|0
1636018750000|2021-11-04 09:39:10|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|0
1636018780000|2021-11-04 09:39:40|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|0
1636018810000|2021-11-04 09:40:10|11798.91|11798.91|11800.02|11800.02|11800.02|11800.02|11798.91|11798.91|0
1636018960000|2021-11-04 09:42:40|11804.8|11804.8|11806.4|11806.4|11806.4|11806.4|11804.8|11804.8|0
1636018980000|2021-11-04 09:43:00|11807.13|11807.13|11807.13|11807.13|11807.13|11807.13|11807.13|11807.13|0
1636019010000|2021-11-04 09:43:30|11808.73|11808.73|11811.58|11811.58|11811.58|11811.58|11808.73|11808.73|0
1636019020000|2021-11-04 09:43:40|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|0
1636019050000|2021-11-04 09:44:10|11814.75|11814.75|11817.94|11817.94|11817.94|11817.94|11814.75|11814.75|0
1636019090000|2021-11-04 09:44:50|11818.18|11818.18|11820.76|11820.76|11820.76|11820.76|11818.18|11818.18|0
1636019100000|2021-11-04 09:45:00|11821.5|11821.5|11822.6|11822.6|11822.6|11822.6|11819.28|11819.28|0
1636019110000|2021-11-04 09:45:10|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|0
1636019150000|2021-11-04 09:45:50|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|0
1636019190000|2021-11-04 09:46:30|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|0
1636019230000|2021-11-04 09:47:10|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|0
1636019310000|2021-11-04 09:48:30|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|0
1636019340000|2021-11-04 09:49:00|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|0
1636019360000|2021-11-04 09:49:20|11817.2|11817.2|11817.2|11817.2|11817.2|11817.2|11817.2|11817.2|0
1636019370000|2021-11-04 09:49:30|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|11818.31|0
1636019390000|2021-11-04 09:49:50|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|0
1636019410000|2021-11-04 09:50:10|11818.62|11818.62|11821.17|11821.17|11821.17|11821.17|11818.62|11818.62|0
1636019450000|2021-11-04 09:50:50|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|0
1636019480000|2021-11-04 09:51:20|11823.87|11823.87|11825.3|11825.3|11825.3|11825.3|11823.87|11823.87|0
1636019510000|2021-11-04 09:51:50|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|11826.89|0
1636019520000|2021-11-04 09:52:00|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|0
1636019530000|2021-11-04 09:52:10|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|0
1636019550000|2021-11-04 09:52:30|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|11828.33|0
1636019560000|2021-11-04 09:52:40|11828.97|11828.97|11828.97|11828.97|11828.97|11828.97|11828.97|11828.97|0
1636019580000|2021-11-04 09:53:00|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|0
1636019620000|2021-11-04 09:53:40|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|0
1636019670000|2021-11-04 09:54:30|11837.44|11837.44|11837.44|11837.44|11837.92|11837.92|11837.44|11837.44|0
1636019690000|2021-11-04 09:54:50|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|0
1636019720000|2021-11-04 09:55:20|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|0
1636019730000|2021-11-04 09:55:30|11839.01|11839.01|11843.93|11843.93|11843.93|11843.93|11839.01|11839.01|0
1636019740000|2021-11-04 09:55:40|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|11839.5|11839.5|0
1636019760000|2021-11-04 09:56:00|11849.47|11849.47|11844.67|11844.67|11850.2|11850.2|11844.67|11844.67|0
1636019790000|2021-11-04 09:56:30|11844.19|11844.19|11844.19|11844.19|11844.19|11844.19|11844.19|11844.19|0
1636019810000|2021-11-04 09:56:50|11845.31|11845.31|11845.31|11845.31|11846.42|11846.42|11845.31|11845.31|0
1636019830000|2021-11-04 09:57:10|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|0
1636019840000|2021-11-04 09:57:20|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|0
1636019850000|2021-11-04 09:57:30|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|0
1636019880000|2021-11-04 09:58:00|11843.09|11843.09|11841.5|11841.5|11843.09|11843.09|11841.5|11841.5|0
1636019890000|2021-11-04 09:58:10|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|0
1636019900000|2021-11-04 09:58:20|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|11840.38|0
1636019950000|2021-11-04 09:59:10|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|0
1636019970000|2021-11-04 09:59:30|11842.12|11842.12|11841.01|11841.01|11842.12|11842.12|11841.01|11841.01|0
1636020000000|2021-11-04 10:00:00|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|0
1636020010000|2021-11-04 10:00:10|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|0
1636020020000|2021-11-04 10:00:20|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|0
1636020030000|2021-11-04 10:00:30|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|11835.54|0
1636020040000|2021-11-04 10:00:40|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|0
1636020070000|2021-11-04 10:01:10|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|0
1636020090000|2021-11-04 10:01:30|11838.73|11838.73|11840.32|11840.32|11840.32|11840.32|11838.73|11838.73|0
1636020130000|2021-11-04 10:02:10|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|0
1636020150000|2021-11-04 10:02:30|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|11839.85|0
1636020190000|2021-11-04 10:03:10|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|0
1636020200000|2021-11-04 10:03:20|11839.72|11839.72|11839.72|11839.72|11839.72|11839.72|11839.72|11839.72|0
1636020210000|2021-11-04 10:03:30|11838.99|11838.99|11841.04|11841.04|11841.04|11841.04|11837.71|11837.71|0
1636020220000|2021-11-04 10:03:40|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1636020250000|2021-11-04 10:04:10|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|0
1636020260000|2021-11-04 10:04:20|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|0
1636020270000|2021-11-04 10:04:30|11840.06|11840.06|11838.95|11838.95|11840.06|11840.06|11838.95|11838.95|0
1636020300000|2021-11-04 10:05:00|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|0
1636020350000|2021-11-04 10:05:50|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|11837.07|11837.07|0
1636020470000|2021-11-04 10:07:50|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|0
1636020480000|2021-11-04 10:08:00|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|11839.54|0
1636020550000|2021-11-04 10:09:10|11838.8|11838.8|11839.04|11839.04|11839.04|11839.04|11838.8|11838.8|0
1636020560000|2021-11-04 10:09:20|11838.31|11838.31|11840.22|11840.22|11840.22|11840.22|11838.31|11838.31|0
1636020570000|2021-11-04 10:09:30|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|0
1636020590000|2021-11-04 10:09:50|11841.5|11841.5|11842.76|11842.76|11842.76|11842.76|11839.44|11839.44|0
1636020600000|2021-11-04 10:10:00|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|0
1636020610000|2021-11-04 10:10:10|11841.5|11841.5|11841.02|11841.02|11841.5|11841.5|11841.02|11841.02|0
1636020640000|2021-11-04 10:10:40|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|0
1636020650000|2021-11-04 10:10:50|11843.16|11843.16|11845.36|11845.36|11845.36|11845.36|11843.16|11843.16|0
1636020670000|2021-11-04 10:11:10|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|11844.4|0
1636020760000|2021-11-04 10:12:40|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|0
1636020810000|2021-11-04 10:13:30|11841.95|11841.95|11839.88|11839.88|11841.95|11841.95|11839.88|11839.88|0
1636020820000|2021-11-04 10:13:40|11841.47|11841.47|11841|11841|11841.47|11841.47|11841|11841|0
1636020840000|2021-11-04 10:14:00|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1636020860000|2021-11-04 10:14:20|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|0
1636020900000|2021-11-04 10:15:00|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1636020920000|2021-11-04 10:15:20|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|0
1636020970000|2021-11-04 10:16:10|11838.45|11838.45|11838.13|11838.13|11838.45|11838.45|11836.85|11836.85|0
1636021070000|2021-11-04 10:17:50|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|0
1636021080000|2021-11-04 10:18:00|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|0
1636021100000|2021-11-04 10:18:20|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|0
1636021140000|2021-11-04 10:19:00|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|0
1636021170000|2021-11-04 10:19:30|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|0
1636021200000|2021-11-04 10:20:00|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|0
1636021290000|2021-11-04 10:21:30|11835.01|11835.01|11835.01|11835.01|11835.01|11835.01|11835.01|11835.01|0
1636021330000|2021-11-04 10:22:10|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|0
1636021380000|2021-11-04 10:23:00|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|0
1636021390000|2021-11-04 10:23:10|11837.16|11837.16|11836.93|11836.93|11837.16|11837.16|11836.93|11836.93|0
1636021400000|2021-11-04 10:23:20|11837.66|11837.66|11840.25|11840.25|11840.25|11840.25|11836.93|11836.93|0
1636021410000|2021-11-04 10:23:30|11841.36|11841.36|11839.78|11839.78|11841.36|11841.36|11839.14|11839.14|0
1636021470000|2021-11-04 10:24:30|11837.56|11837.56|11840.27|11840.27|11841.37|11841.37|11837.56|11837.56|0
1636021480000|2021-11-04 10:24:40|11841.86|11841.86|11842.81|11842.81|11842.81|11842.81|11841.86|11841.86|0
1636021490000|2021-11-04 10:24:50|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|0
1636021500000|2021-11-04 10:25:00|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|0
1636021510000|2021-11-04 10:25:10|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|0
1636021560000|2021-11-04 10:26:00|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|0
1636021580000|2021-11-04 10:26:20|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|0
1636021720000|2021-11-04 10:28:40|11842.04|11842.04|11842.64|11842.64|11843.75|11843.75|11842.04|11842.04|0
1636021760000|2021-11-04 10:29:20|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|0
1636021780000|2021-11-04 10:29:40|11841.05|11841.05|11840.57|11840.57|11841.05|11841.05|11840.57|11840.57|0
1636021810000|2021-11-04 10:30:10|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|0
1636021820000|2021-11-04 10:30:20|11842.05|11842.05|11842.05|11842.05|11842.05|11842.05|11842.05|11842.05|0
1636021860000|2021-11-04 10:31:00|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|11842.79|0
1636021880000|2021-11-04 10:31:20|11843.89|11843.89|11841.68|11841.68|11843.89|11843.89|11841.68|11841.68|0
1636021900000|2021-11-04 10:31:40|11840.08|11840.08|11838.97|11838.97|11840.08|11840.08|11838.97|11838.97|0
1636021910000|2021-11-04 10:31:50|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|0
1636021930000|2021-11-04 10:32:10|11837.76|11837.76|11836.81|11836.81|11837.76|11837.76|11836.81|11836.81|0
1636021940000|2021-11-04 10:32:20|11836.34|11836.34|11836.81|11836.81|11836.81|11836.81|11836.34|11836.34|0
1636021980000|2021-11-04 10:33:00|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|0
1636022000000|2021-11-04 10:33:20|11835.81|11835.81|11836.92|11836.92|11836.92|11836.92|11835.81|11835.81|0
1636022020000|2021-11-04 10:33:40|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|11838.52|0
1636022040000|2021-11-04 10:34:00|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|0
1636022060000|2021-11-04 10:34:20|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|0
1636022260000|2021-11-04 10:37:40|11835.19|11835.19|11834.08|11834.08|11835.19|11835.19|11832.98|11832.98|0
1636022290000|2021-11-04 10:38:10|11834.56|11834.56|11835.04|11835.04|11835.04|11835.04|11834.56|11834.56|0
1636022340000|2021-11-04 10:39:00|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|0
1636022380000|2021-11-04 10:39:40|11828.39|11828.39|11829.58|11829.58|11829.58|11829.58|11828.39|11828.39|0
1636022400000|2021-11-04 10:40:00|11831.79|11831.79|11831.2|11831.2|11831.79|11831.79|11831.2|11831.2|0
1636022480000|2021-11-04 10:41:20|11830.09|11830.09|11830.09|11830.09|11830.09|11830.09|11830.09|11830.09|0
1636022520000|2021-11-04 10:42:00|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|0
1636022530000|2021-11-04 10:42:10|11830.11|11830.11|11829.39|11829.39|11830.11|11830.11|11829.39|11829.39|0
1636022560000|2021-11-04 10:42:40|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|0
1636022580000|2021-11-04 10:43:00|11828.12|11828.12|11820.31|11820.31|11828.12|11828.12|11820.31|11820.31|0
1636022590000|2021-11-04 10:43:10|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|0
1636022600000|2021-11-04 10:43:20|11818.48|11818.48|11814.21|11814.21|11818.48|11818.48|11814.21|11814.21|0
1636022630000|2021-11-04 10:43:50|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|0
1636022640000|2021-11-04 10:44:00|11813.93|11813.93|11813.34|11813.34|11813.93|11813.93|11813.34|11813.34|0
1636022660000|2021-11-04 10:44:20|11812.15|11812.15|11812.15|11812.15|11812.15|11812.15|11812.15|11812.15|0
1636022680000|2021-11-04 10:44:40|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|0
1636022700000|2021-11-04 10:45:00|11812.28|11812.28|11815.06|11815.06|11815.06|11815.06|11812.28|11812.28|0
1636022710000|2021-11-04 10:45:10|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|0
1636022760000|2021-11-04 10:46:00|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|0
1636022810000|2021-11-04 10:46:50|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1636022830000|2021-11-04 10:47:10|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1636022850000|2021-11-04 10:47:30|11820.95|11820.95|11823.17|11823.17|11823.17|11823.17|11820.95|11820.95|0
1636022860000|2021-11-04 10:47:40|11823.9|11823.9|11820.71|11820.71|11823.9|11823.9|11820.71|11820.71|0
1636022880000|2021-11-04 10:48:00|11819.98|11819.98|11819.34|11819.34|11819.98|11819.98|11819.34|11819.34|0
1636022930000|2021-11-04 10:48:50|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|0
1636022990000|2021-11-04 10:49:50|11820.46|11820.46|11823.16|11823.16|11823.16|11823.16|11820.46|11820.46|0
1636023000000|2021-11-04 10:50:00|11819.84|11819.84|11822.06|11822.06|11822.06|11822.06|11819.84|11819.84|0
1636023010000|2021-11-04 10:50:10|11822.53|11822.53|11819.94|11819.94|11822.53|11822.53|11819.94|11819.94|0
1636023050000|2021-11-04 10:50:50|11821.37|11821.37|11821.37|11821.37|11821.37|11821.37|11821.37|11821.37|0
1636023110000|2021-11-04 10:51:50|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|0
1636023190000|2021-11-04 10:53:10|11820.41|11820.41|11822.01|11822.01|11822.01|11822.01|11820.41|11820.41|0
1636023290000|2021-11-04 10:54:50|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|0
1636023310000|2021-11-04 10:55:10|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|0
1636023340000|2021-11-04 10:55:40|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|11823.61|0
1636023420000|2021-11-04 10:57:00|11828.04|11828.04|11829.15|11829.15|11829.15|11829.15|11828.04|11828.04|0
1636023430000|2021-11-04 10:57:10|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|11829.15|11829.15|0
1636023440000|2021-11-04 10:57:20|11828.83|11828.83|11831.05|11831.05|11831.05|11831.05|11828.83|11828.83|0
1636023460000|2021-11-04 10:57:40|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|0
1636023540000|2021-11-04 10:59:00|11829.62|11829.62|11830.57|11830.57|11830.57|11830.57|11829.62|11829.62|0
1636023570000|2021-11-04 10:59:30|11827.38|11827.38|11827.38|11827.38|11827.38|11827.38|11827.38|11827.38|0
1636023590000|2021-11-04 10:59:50|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|0
1636023600000|2021-11-04 11:00:00|11827.87|11827.87|11828.98|11828.98|11828.98|11828.98|11827.87|11827.87|0
1636023610000|2021-11-04 11:00:10|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|11826.76|0
1636023620000|2021-11-04 11:00:20|11825.65|11825.65|11826.76|11826.76|11826.76|11826.76|11825.65|11825.65|0
1636023710000|2021-11-04 11:01:50|11827.24|11827.24|11827.24|11827.24|11827.24|11827.24|11827.24|11827.24|0
1636023720000|2021-11-04 11:02:00|11826.64|11826.64|11827.15|11827.15|11827.75|11827.75|11826.64|11826.64|0
1636023760000|2021-11-04 11:02:40|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|0
1636023780000|2021-11-04 11:03:00|11825.94|11825.94|11827.05|11827.05|11827.05|11827.05|11825.94|11825.94|0
1636023800000|2021-11-04 11:03:20|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|0
1636023840000|2021-11-04 11:04:00|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|0
1636023850000|2021-11-04 11:04:10|11827.53|11827.53|11829.74|11829.74|11830.85|11830.85|11827.53|11827.53|0
1636023860000|2021-11-04 11:04:20|11830.85|11830.85|11828.64|11828.64|11830.85|11830.85|11827.53|11827.53|0
1636023870000|2021-11-04 11:04:30|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|11827.53|0
1636023900000|2021-11-04 11:05:00|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|0
1636023920000|2021-11-04 11:05:20|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|0
1636023930000|2021-11-04 11:05:30|11829.27|11829.27|11829.27|11829.27|11829.27|11829.27|11829.27|11829.27|0
1636023970000|2021-11-04 11:06:10|11830.22|11830.22|11829.11|11829.11|11830.22|11830.22|11829.11|11829.11|0
1636024030000|2021-11-04 11:07:10|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|11825.92|0
1636024060000|2021-11-04 11:07:40|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|11824.97|0
1636024070000|2021-11-04 11:07:50|11823.86|11823.86|11824.97|11824.97|11824.97|11824.97|11823.86|11823.86|0
1636024090000|2021-11-04 11:08:10|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|0
1636024110000|2021-11-04 11:08:30|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|0
1636024120000|2021-11-04 11:08:40|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|0
1636024130000|2021-11-04 11:08:50|11827.57|11827.57|11827.57|11827.57|11827.57|11827.57|11827.57|11827.57|0
1636024140000|2021-11-04 11:09:00|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|11827.1|0
1636024160000|2021-11-04 11:09:20|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|0
1636024190000|2021-11-04 11:09:50|11829.8|11829.8|11831.96|11831.96|11831.96|11831.96|11829.8|11829.8|0
1636024200000|2021-11-04 11:10:00|11831.48|11831.48|11833.81|11833.81|11833.81|11833.81|11831.48|11831.48|0
1636024210000|2021-11-04 11:10:10|11835|11835|11835.52|11835.52|11836.11|11836.11|11835|11835|0
1636024230000|2021-11-04 11:10:30|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|11834.41|0
1636024280000|2021-11-04 11:11:20|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|0
1636024320000|2021-11-04 11:12:00|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|0
1636024330000|2021-11-04 11:12:10|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|0
1636024360000|2021-11-04 11:12:40|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|11836.74|0
1636024470000|2021-11-04 11:14:30|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|11838.95|0
1636024500000|2021-11-04 11:15:00|11840.55|11840.55|11842.14|11842.14|11842.14|11842.14|11840.55|11840.55|0
1636024530000|2021-11-04 11:15:30|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|0
1636024550000|2021-11-04 11:15:50|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|0
1636024620000|2021-11-04 11:17:00|11839.47|11839.47|11838.36|11838.36|11839.47|11839.47|11838.36|11838.36|0
1636024630000|2021-11-04 11:17:10|11839.31|11839.31|11837.09|11837.09|11839.31|11839.31|11837.09|11837.09|0
1636024650000|2021-11-04 11:17:30|11835.99|11835.99|11831.2|11831.2|11835.99|11835.99|11831.2|11831.2|0
1636024680000|2021-11-04 11:18:00|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|0
1636024900000|2021-11-04 11:21:40|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|0
1636024950000|2021-11-04 11:22:30|11832.31|11832.31|11831.2|11831.2|11832.31|11832.31|11831.2|11831.2|0
1636025040000|2021-11-04 11:24:00|11833.42|11833.42|11831.82|11831.82|11833.42|11833.42|11830.22|11830.22|0
1636025070000|2021-11-04 11:24:30|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|0
1636025080000|2021-11-04 11:24:40|11831.82|11831.82|11830.71|11830.71|11832.93|11832.93|11830.71|11830.71|0
1636025120000|2021-11-04 11:25:20|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|0
1636025130000|2021-11-04 11:25:30|11828.57|11828.57|11827.45|11827.45|11828.57|11828.57|11826.97|11826.97|0
1636025140000|2021-11-04 11:25:40|11828.56|11828.56|11830.16|11830.16|11830.16|11830.16|11828.56|11828.56|0
1636025180000|2021-11-04 11:26:20|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|11830.89|0
1636025260000|2021-11-04 11:27:40|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|0
1636025280000|2021-11-04 11:28:00|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|0
1636025290000|2021-11-04 11:28:10|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|0
1636025330000|2021-11-04 11:28:50|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|11830.65|0
1636025390000|2021-11-04 11:29:50|11829.7|11829.7|11829.22|11829.22|11829.7|11829.7|11829.22|11829.22|0
1636025400000|2021-11-04 11:30:00|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|0
1636025450000|2021-11-04 11:30:50|11830.81|11830.81|11830.81|11830.81|11830.81|11830.81|11830.81|11830.81|0
1636025480000|2021-11-04 11:31:20|11828.59|11828.59|11827.48|11827.48|11828.59|11828.59|11827.48|11827.48|0
1636025490000|2021-11-04 11:31:30|11826.38|11826.38|11824.55|11824.55|11826.38|11826.38|11824.55|11824.55|0
1636025520000|2021-11-04 11:32:00|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|0
1636025550000|2021-11-04 11:32:30|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|0
1636025580000|2021-11-04 11:33:00|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|0
1636025660000|2021-11-04 11:34:20|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|11818.81|0
1636025700000|2021-11-04 11:35:00|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|0
1636025740000|2021-11-04 11:35:40|11821.75|11821.75|11823.96|11823.96|11823.96|11823.96|11821.75|11821.75|0
1636025770000|2021-11-04 11:36:10|11828.75|11828.75|11831.77|11831.77|11831.77|11831.77|11828.75|11828.75|0
1636025790000|2021-11-04 11:36:30|11832.72|11832.72|11835.79|11835.79|11835.79|11835.79|11832.72|11832.72|0
1636025820000|2021-11-04 11:37:00|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1636025860000|2021-11-04 11:37:40|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|0
1636025870000|2021-11-04 11:37:50|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|0
1636025960000|2021-11-04 11:39:20|11840.16|11840.16|11841.26|11841.26|11841.26|11841.26|11840.16|11840.16|0
1636026000000|2021-11-04 11:40:00|11841.98|11841.98|11841.98|11841.98|11841.98|11841.98|11841.98|11841.98|0
1636026010000|2021-11-04 11:40:10|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|0
1636026050000|2021-11-04 11:40:50|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|11844.07|0
1636026060000|2021-11-04 11:41:00|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|0
1636026120000|2021-11-04 11:42:00|11839.92|11839.92|11839.19|11839.19|11839.92|11839.92|11839.19|11839.19|0
1636026130000|2021-11-04 11:42:10|11838.08|11838.08|11830.36|11830.36|11838.08|11838.08|11830.36|11830.36|0
1636026160000|2021-11-04 11:42:40|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|0
1636026180000|2021-11-04 11:43:00|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|0
1636026200000|2021-11-04 11:43:20|11833.01|11833.01|11835.39|11835.39|11835.39|11835.39|11833.01|11833.01|0
1636026310000|2021-11-04 11:45:10|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|0
1636026360000|2021-11-04 11:46:00|11838.92|11838.92|11836.25|11836.25|11838.92|11838.92|11836.25|11836.25|0
1636026380000|2021-11-04 11:46:20|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|0
1636026390000|2021-11-04 11:46:30|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|0
1636026400000|2021-11-04 11:46:40|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|0
1636026420000|2021-11-04 11:47:00|11838.58|11838.58|11838.95|11838.95|11838.95|11838.95|11837.84|11837.84|0
1636026430000|2021-11-04 11:47:10|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|0
1636026480000|2021-11-04 11:48:00|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|11838.58|0
1636026610000|2021-11-04 11:50:10|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1636026620000|2021-11-04 11:50:20|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|0
1636026630000|2021-11-04 11:50:30|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|0
1636026640000|2021-11-04 11:50:40|11835.4|11835.4|11836.35|11836.35|11836.35|11836.35|11835.4|11835.4|0
1636026680000|2021-11-04 11:51:20|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|0
1636026690000|2021-11-04 11:51:30|11835.15|11835.15|11834.04|11834.04|11835.15|11835.15|11834.04|11834.04|0
1636026700000|2021-11-04 11:51:40|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|0
1636026710000|2021-11-04 11:51:50|11834.42|11834.42|11833.31|11833.31|11834.42|11834.42|11833.31|11833.31|0
1636026740000|2021-11-04 11:52:20|11832.72|11832.72|11832.12|11832.12|11832.72|11832.72|11832.12|11832.12|0
1636026780000|2021-11-04 11:53:00|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|0
1636026800000|2021-11-04 11:53:20|11830.89|11830.89|11830.25|11830.25|11830.89|11830.89|11830.25|11830.25|0
1636026820000|2021-11-04 11:53:40|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|0
1636026830000|2021-11-04 11:53:50|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|0
1636026940000|2021-11-04 11:55:40|11828.66|11828.66|11828.66|11828.66|11828.66|11828.66|11828.66|11828.66|0
1636027010000|2021-11-04 11:56:50|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|0
1636027020000|2021-11-04 11:57:00|11826.08|11826.08|11825.34|11825.34|11826.08|11826.08|11825.34|11825.34|0
1636027060000|2021-11-04 11:57:40|11826.08|11826.08|11826.08|11826.08|11826.08|11826.08|11826.08|11826.08|0
1636027070000|2021-11-04 11:57:50|11828.29|11828.29|11829.4|11829.4|11829.4|11829.4|11828.29|11828.29|0
1636027120000|2021-11-04 11:58:40|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|0
1636027150000|2021-11-04 11:59:10|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|0
1636027170000|2021-11-04 11:59:30|11826.94|11826.94|11827.68|11827.68|11828.78|11828.78|11826.94|11826.94|0
1636027190000|2021-11-04 11:59:50|11828.31|11828.31|11827.68|11827.68|11828.31|11828.31|11827.68|11827.68|0
1636027200000|2021-11-04 12:00:00|11830.01|11830.01|11833.2|11833.2|11833.2|11833.2|11830.01|11830.01|0
1636027210000|2021-11-04 12:00:10|11836.39|11836.39|11837.11|11837.11|11837.11|11837.11|11836.39|11836.39|0
1636027220000|2021-11-04 12:00:20|11841.03|11841.03|11843.41|11843.41|11843.41|11843.41|11841.03|11841.03|0
1636027250000|2021-11-04 12:00:50|11846.6|11846.6|11847.08|11847.08|11848.2|11848.2|11846.6|11846.6|0
1636027260000|2021-11-04 12:01:00|11843.89|11843.89|11843.89|11843.89|11845.48|11845.48|11843.89|11843.89|0
1636027270000|2021-11-04 12:01:10|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|0
1636027280000|2021-11-04 12:01:20|11845.48|11845.48|11845.48|11845.48|11845.48|11845.48|11845.48|11845.48|0
1636027290000|2021-11-04 12:01:30|11846.59|11846.59|11848.19|11848.19|11848.19|11848.19|11846.59|11846.59|0
1636027310000|2021-11-04 12:01:50|11849.14|11849.14|11853.8|11853.8|11853.8|11853.8|11849.14|11849.14|0
1636027320000|2021-11-04 12:02:00|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|0
1636027330000|2021-11-04 12:02:10|11857.18|11857.18|11854.99|11854.99|11857.77|11857.77|11854.99|11854.99|0
1636027340000|2021-11-04 12:02:20|11856.46|11856.46|11854.86|11854.86|11856.46|11856.46|11854.86|11854.86|0
1636027350000|2021-11-04 12:02:30|11854.13|11854.13|11853.58|11853.58|11855.17|11855.17|11853.26|11853.26|0
1636027360000|2021-11-04 12:02:40|11853.1|11853.1|11854.89|11854.89|11854.89|11854.89|11853.1|11853.1|0
1636027370000|2021-11-04 12:02:50|11856.36|11856.36|11849.5|11849.5|11856.36|11856.36|11849.5|11849.5|0
1636027380000|2021-11-04 12:03:00|11848.39|11848.39|11845.34|11845.34|11848.39|11848.39|11845.08|11845.08|0
1636027390000|2021-11-04 12:03:10|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|0
1636027400000|2021-11-04 12:03:20|11848.53|11848.53|11849.24|11849.24|11849.24|11849.24|11848.53|11848.53|0
1636027430000|2021-11-04 12:03:50|11848.53|11848.53|11848.53|11848.53|11848.53|11848.53|11848.53|11848.53|0
1636027440000|2021-11-04 12:04:00|11849.64|11849.64|11848.53|11848.53|11849.64|11849.64|11848.53|11848.53|0
1636027450000|2021-11-04 12:04:10|11849.64|11849.64|11849.64|11849.64|11849.64|11849.64|11849.64|11849.64|0
1636027460000|2021-11-04 12:04:20|11852.96|11852.96|11849.64|11849.64|11852.96|11852.96|11849.64|11849.64|0
1636027470000|2021-11-04 12:04:30|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|0
1636027520000|2021-11-04 12:05:20|11852.34|11852.34|11852.7|11852.7|11854.29|11854.29|11851.75|11851.75|0
1636027530000|2021-11-04 12:05:30|11854.29|11854.29|11853.81|11853.81|11854.29|11854.29|11852.7|11852.7|0
1636027540000|2021-11-04 12:05:40|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|0
1636027550000|2021-11-04 12:05:50|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|11854.91|0
1636027560000|2021-11-04 12:06:00|11856.38|11856.38|11857.49|11857.49|11857.49|11857.49|11856.38|11856.38|0
1636027580000|2021-11-04 12:06:20|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|0
1636027610000|2021-11-04 12:06:50|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|0
1636027620000|2021-11-04 12:07:00|11862.52|11862.52|11861.79|11861.79|11862.52|11862.52|11861.79|11861.79|0
1636027630000|2021-11-04 12:07:10|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|0
1636027680000|2021-11-04 12:08:00|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|0
1636027720000|2021-11-04 12:08:40|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|0
1636027750000|2021-11-04 12:09:10|11861.38|11861.38|11862.8|11862.8|11862.8|11862.8|11861.38|11861.38|0
1636027760000|2021-11-04 12:09:20|11862.33|11862.33|11862.59|11862.59|11863.06|11863.06|11862.33|11862.33|0
1636027790000|2021-11-04 12:09:50|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|0
1636027800000|2021-11-04 12:10:00|11864.92|11864.92|11871.47|11871.47|11871.47|11871.47|11864.92|11864.92|0
1636027810000|2021-11-04 12:10:10|11870.99|11870.99|11868.91|11868.91|11872.1|11872.1|11868.91|11868.91|0
1636027820000|2021-11-04 12:10:20|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|0
1636027830000|2021-11-04 12:10:30|11869.53|11869.53|11871.86|11871.86|11871.86|11871.86|11869.53|11869.53|0
1636027850000|2021-11-04 12:10:50|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|0
1636027870000|2021-11-04 12:11:10|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|11873.55|0
1636027880000|2021-11-04 12:11:20|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|0
1636027890000|2021-11-04 12:11:30|11872|11872|11872|11872|11872|11872|11872|11872|0
1636027910000|2021-11-04 12:11:50|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|0
1636027930000|2021-11-04 12:12:10|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|0
1636027940000|2021-11-04 12:12:20|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|0
1636027980000|2021-11-04 12:13:00|11871.74|11871.74|11873.21|11873.21|11873.21|11873.21|11871.74|11871.74|0
1636027990000|2021-11-04 12:13:10|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|0
1636028000000|2021-11-04 12:13:20|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|0
1636028030000|2021-11-04 12:13:50|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|0
1636028040000|2021-11-04 12:14:00|11876.7|11876.7|11880.02|11880.02|11880.02|11880.02|11876.7|11876.7|0
1636028050000|2021-11-04 12:14:10|11880.26|11880.26|11880.5|11880.5|11880.5|11880.5|11880.02|11880.02|0
1636028060000|2021-11-04 12:14:20|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|0
1636028080000|2021-11-04 12:14:40|11883.45|11883.45|11882.34|11882.34|11883.45|11883.45|11882.34|11882.34|0
1636028100000|2021-11-04 12:15:00|11883.77|11883.77|11883.77|11883.77|11883.77|11883.77|11883.77|11883.77|0
1636028140000|2021-11-04 12:15:40|11885.98|11885.98|11884.87|11884.87|11885.98|11885.98|11884.87|11884.87|0
1636028180000|2021-11-04 12:16:20|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|0
1636028220000|2021-11-04 12:17:00|11890.38|11890.38|11887.19|11887.19|11890.38|11890.38|11887.19|11887.19|0
1636028280000|2021-11-04 12:18:00|11887.92|11887.92|11888.66|11888.66|11888.66|11888.66|11887.92|11887.92|0
1636028330000|2021-11-04 12:18:50|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|0
1636028350000|2021-11-04 12:19:10|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|0
1636028360000|2021-11-04 12:19:20|11892.83|11892.83|11895.41|11895.41|11895.41|11895.41|11892.83|11892.83|0
1636028370000|2021-11-04 12:19:30|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|0
1636028380000|2021-11-04 12:19:40|11895.41|11895.41|11895.57|11895.57|11897.79|11897.79|11895.41|11895.41|0
1636028400000|2021-11-04 12:20:00|11893.97|11893.97|11894.46|11894.46|11895.57|11895.57|11893.97|11893.97|0
1636028430000|2021-11-04 12:20:30|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|0
1636028450000|2021-11-04 12:20:50|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|0
1636028480000|2021-11-04 12:21:20|11896.29|11896.29|11896.29|11896.29|11897.4|11897.4|11896.29|11896.29|0
1636028530000|2021-11-04 12:22:10|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|0
1636028550000|2021-11-04 12:22:30|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|0
1636028560000|2021-11-04 12:22:40|11906.48|11906.48|11907.66|11907.66|11909.28|11909.28|11906.48|11906.48|0
1636028580000|2021-11-04 12:23:00|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|0
1636028600000|2021-11-04 12:23:20|11906.07|11906.07|11905.6|11905.6|11906.07|11906.07|11905.6|11905.6|0
1636028620000|2021-11-04 12:23:40|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|0
1636028630000|2021-11-04 12:23:50|11904.65|11904.65|11904.65|11904.65|11904.65|11904.65|11904.65|11904.65|0
1636028640000|2021-11-04 12:24:00|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|0
1636028690000|2021-11-04 12:24:50|11905.28|11905.28|11909.11|11909.11|11909.11|11909.11|11905.28|11905.28|0
1636028700000|2021-11-04 12:25:00|11910.22|11910.22|11909.48|11909.48|11910.95|11910.95|11909.48|11909.48|0
1636028760000|2021-11-04 12:26:00|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|0
1636028770000|2021-11-04 12:26:10|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|0
1636028830000|2021-11-04 12:27:10|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|0
1636028840000|2021-11-04 12:27:20|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|0
1636028880000|2021-11-04 12:28:00|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|0
1636028920000|2021-11-04 12:28:40|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1636028970000|2021-11-04 12:29:30|11911.18|11911.18|11910.08|11910.08|11911.18|11911.18|11910.08|11910.08|0
1636028980000|2021-11-04 12:29:40|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|0
1636029020000|2021-11-04 12:30:20|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|11912.79|0
1636029060000|2021-11-04 12:31:00|11911.52|11911.52|11912.79|11912.79|11912.79|11912.79|11911.52|11911.52|0
1636029070000|2021-11-04 12:31:10|11909.46|11909.46|11909.46|11909.46|11909.46|11909.46|11909.46|11909.46|0
1636029090000|2021-11-04 12:31:30|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|11906.27|0
1636029110000|2021-11-04 12:31:50|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|0
1636029120000|2021-11-04 12:32:00|11906.26|11906.26|11904.06|11904.06|11906.26|11906.26|11904.06|11904.06|0
1636029130000|2021-11-04 12:32:10|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|0
1636029160000|2021-11-04 12:32:40|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|0
1636029180000|2021-11-04 12:33:00|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|0
1636029230000|2021-11-04 12:33:50|11905.65|11905.65|11906.13|11906.13|11906.13|11906.13|11905.65|11905.65|0
1636029240000|2021-11-04 12:34:00|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|0
1636029280000|2021-11-04 12:34:40|11906.61|11906.61|11906.61|11906.61|11906.61|11906.61|11906.61|11906.61|0
1636029320000|2021-11-04 12:35:20|11908.21|11908.21|11909.16|11909.16|11909.16|11909.16|11908.21|11908.21|0
1636029340000|2021-11-04 12:35:40|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|0
1636029380000|2021-11-04 12:36:20|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|0
1636029390000|2021-11-04 12:36:30|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|0
1636029500000|2021-11-04 12:38:20|11912.12|11912.12|11913.23|11913.23|11913.23|11913.23|11912.12|11912.12|0
1636029530000|2021-11-04 12:38:50|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|0
1636029540000|2021-11-04 12:39:00|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|11909.73|0
1636029550000|2021-11-04 12:39:10|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|0
1636029560000|2021-11-04 12:39:20|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|0
1636029600000|2021-11-04 12:40:00|11909.27|11909.27|11905.94|11905.94|11909.27|11909.27|11905.94|11905.94|0
1636029610000|2021-11-04 12:40:10|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|0
1636029630000|2021-11-04 12:40:30|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1636029690000|2021-11-04 12:41:30|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|0
1636029710000|2021-11-04 12:41:50|11902.52|11902.52|11902.52|11902.52|11902.52|11902.52|11902.52|11902.52|0
1636029720000|2021-11-04 12:42:00|11903.25|11903.25|11906.57|11906.57|11906.57|11906.57|11903.25|11903.25|0
1636029730000|2021-11-04 12:42:10|11905.47|11905.47|11905.47|11905.47|11905.47|11905.47|11905.47|11905.47|0
1636029790000|2021-11-04 12:43:10|11906.89|11906.89|11907.37|11907.37|11907.37|11907.37|11906.89|11906.89|0
1636029810000|2021-11-04 12:43:30|11906.25|11906.25|11904.66|11904.66|11906.25|11906.25|11904.66|11904.66|0
1636029860000|2021-11-04 12:44:20|11903.92|11903.92|11903.19|11903.19|11903.92|11903.92|11903.19|11903.19|0
1636029870000|2021-11-04 12:44:30|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|0
1636029890000|2021-11-04 12:44:50|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|0
1636029910000|2021-11-04 12:45:10|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|0
1636029950000|2021-11-04 12:45:50|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|0
1636030000000|2021-11-04 12:46:40|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|0
1636030010000|2021-11-04 12:46:50|11902.7|11902.7|11907|11907|11907|11907|11902.7|11902.7|0
1636030020000|2021-11-04 12:47:00|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1636030030000|2021-11-04 12:47:10|11907.26|11907.26|11909.47|11909.47|11909.47|11909.47|11907.26|11907.26|0
1636030100000|2021-11-04 12:48:20|11910.21|11910.21|11911.07|11911.07|11911.07|11911.07|11909.47|11909.47|0
1636030120000|2021-11-04 12:48:40|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|11912.19|0
1636030170000|2021-11-04 12:49:30|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|0
1636030180000|2021-11-04 12:49:40|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|0
1636030230000|2021-11-04 12:50:30|11915.47|11915.47|11915.47|11915.47|11915.47|11915.47|11915.47|11915.47|0
1636030240000|2021-11-04 12:50:40|11913.87|11913.87|11920.73|11920.73|11920.73|11920.73|11913.87|11913.87|0
1636030250000|2021-11-04 12:50:50|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|0
1636030260000|2021-11-04 12:51:00|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|0
1636030270000|2021-11-04 12:51:10|11923.04|11923.04|11921.94|11921.94|11923.04|11923.04|11921.94|11921.94|0
1636030280000|2021-11-04 12:51:20|11921.46|11921.46|11921.46|11921.46|11921.46|11921.46|11921.46|11921.46|0
1636030310000|2021-11-04 12:51:50|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|0
1636030340000|2021-11-04 12:52:20|11922.09|11922.09|11921.62|11921.62|11922.09|11922.09|11921.62|11921.62|0
1636030360000|2021-11-04 12:52:40|11922.72|11922.72|11923.83|11923.83|11923.83|11923.83|11922.72|11922.72|0
1636030370000|2021-11-04 12:52:50|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1636030380000|2021-11-04 12:53:00|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|0
1636030390000|2021-11-04 12:53:10|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|0
1636030400000|2021-11-04 12:53:20|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|0
1636030410000|2021-11-04 12:53:30|11920.38|11920.38|11919.91|11919.91|11920.38|11920.38|11919.91|11919.91|0
1636030510000|2021-11-04 12:55:10|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|0
1636030560000|2021-11-04 12:56:00|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|0
1636030570000|2021-11-04 12:56:10|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|0
1636030590000|2021-11-04 12:56:30|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|0
1636030600000|2021-11-04 12:56:40|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|11919.19|0
1636030640000|2021-11-04 12:57:20|11920.46|11920.46|11921.57|11921.57|11921.57|11921.57|11920.46|11920.46|0
1636030660000|2021-11-04 12:57:40|11922.68|11922.68|11922.2|11922.2|11922.68|11922.68|11922.2|11922.2|0
1636030680000|2021-11-04 12:58:00|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|11924.11|0
1636030700000|2021-11-04 12:58:20|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|0
1636030750000|2021-11-04 12:59:10|11924.24|11924.24|11925.19|11925.19|11925.19|11925.19|11924.24|11924.24|0
1636030760000|2021-11-04 12:59:20|11926.66|11926.66|11926.66|11926.66|11927.39|11927.39|11926.66|11926.66|0
1636030800000|2021-11-04 13:00:00|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1636030810000|2021-11-04 13:00:10|11929.67|11929.67|11931.11|11931.11|11931.11|11931.11|11929.67|11929.67|0
1636030840000|2021-11-04 13:00:40|11932.7|11932.7|11931.75|11931.75|11932.7|11932.7|11931.75|11931.75|0
1636030850000|2021-11-04 13:00:50|11930.16|11930.16|11931.26|11931.26|11931.26|11931.26|11930.16|11930.16|0
1636030870000|2021-11-04 13:01:10|11932.86|11932.86|11931.26|11931.26|11932.86|11932.86|11931.26|11931.26|0
1636030920000|2021-11-04 13:02:00|11932.37|11932.37|11932.86|11932.86|11933.97|11933.97|11932.37|11932.37|0
1636030930000|2021-11-04 13:02:10|11934.3|11934.3|11936.51|11936.51|11936.51|11936.51|11934.3|11934.3|0
1636030940000|2021-11-04 13:02:20|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|0
1636030950000|2021-11-04 13:02:30|11935.97|11935.97|11935.24|11935.24|11935.97|11935.97|11935.24|11935.24|0
1636030960000|2021-11-04 13:02:40|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|0
1636030970000|2021-11-04 13:02:50|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|11935.24|0
1636030990000|2021-11-04 13:03:10|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|0
1636031010000|2021-11-04 13:03:30|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|0
1636031020000|2021-11-04 13:03:40|11939.8|11939.8|11944.03|11944.03|11944.03|11944.03|11939.8|11939.8|0
1636031040000|2021-11-04 13:04:00|11944.67|11944.67|11945.41|11945.41|11945.41|11945.41|11944.67|11944.67|0
1636031050000|2021-11-04 13:04:10|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|0
1636031080000|2021-11-04 13:04:40|11944.54|11944.54|11942.95|11942.95|11944.54|11944.54|11942.95|11942.95|0
1636031140000|2021-11-04 13:05:40|11941.35|11941.35|11942.95|11942.95|11942.95|11942.95|11941.35|11941.35|0
1636031150000|2021-11-04 13:05:50|11944.07|11944.07|11941.35|11941.35|11944.07|11944.07|11941.35|11941.35|0
1636031160000|2021-11-04 13:06:00|11939.76|11939.76|11939.04|11939.04|11939.76|11939.76|11939.04|11939.04|0
1636031170000|2021-11-04 13:06:10|11937.44|11937.44|11935.85|11935.85|11937.44|11937.44|11935.85|11935.85|0
1636031190000|2021-11-04 13:06:30|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|0
1636031210000|2021-11-04 13:06:50|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|0
1636031220000|2021-11-04 13:07:00|11933.39|11933.39|11936.1|11936.1|11936.1|11936.1|11933.39|11933.39|0
1636031230000|2021-11-04 13:07:10|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|0
1636031240000|2021-11-04 13:07:20|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|0
1636031300000|2021-11-04 13:08:20|11932.44|11932.44|11930.84|11930.84|11932.44|11932.44|11930.84|11930.84|0
1636031320000|2021-11-04 13:08:40|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|11934.03|0
1636031330000|2021-11-04 13:08:50|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|11932.44|0
1636031370000|2021-11-04 13:09:30|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|0
1636031400000|2021-11-04 13:10:00|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|0
1636031410000|2021-11-04 13:10:10|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|0
1636031440000|2021-11-04 13:10:40|11934.34|11934.34|11934.66|11934.66|11935.93|11935.93|11934.34|11934.34|0
1636031500000|2021-11-04 13:11:40|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|11935.77|0
1636031510000|2021-11-04 13:11:50|11936.88|11936.88|11937.35|11937.35|11937.35|11937.35|11936.88|11936.88|0
1636031520000|2021-11-04 13:12:00|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1636031530000|2021-11-04 13:12:10|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|0
1636031540000|2021-11-04 13:12:20|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|0
1636031550000|2021-11-04 13:12:30|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|0
1636031560000|2021-11-04 13:12:40|11929.36|11929.36|11929.36|11929.36|11929.36|11929.36|11929.36|11929.36|0
1636031580000|2021-11-04 13:13:00|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|0
1636031620000|2021-11-04 13:13:40|11928.74|11928.74|11929.69|11929.69|11929.69|11929.69|11928.74|11928.74|0
1636031640000|2021-11-04 13:14:00|11928.58|11928.58|11927.47|11927.47|11928.58|11928.58|11925.26|11925.26|0
1636031700000|2021-11-04 13:15:00|11926.36|11926.36|11928.69|11928.69|11928.69|11928.69|11926.36|11926.36|0
1636031710000|2021-11-04 13:15:10|11927.96|11927.96|11926.11|11926.11|11927.96|11927.96|11926.11|11926.11|0
1636031760000|2021-11-04 13:16:00|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|0
1636031780000|2021-11-04 13:16:20|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1636031810000|2021-11-04 13:16:50|11929.54|11929.54|11928.35|11928.35|11929.54|11929.54|11928.35|11928.35|0
1636031840000|2021-11-04 13:17:20|11927.62|11927.62|11926.89|11926.89|11927.62|11927.62|11926.89|11926.89|0
1636031850000|2021-11-04 13:17:30|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|0
1636031860000|2021-11-04 13:17:40|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|0
1636031870000|2021-11-04 13:17:50|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|0
1636031900000|2021-11-04 13:18:20|11922.26|11922.26|11923.37|11923.37|11923.37|11923.37|11922.26|11922.26|0
1636031920000|2021-11-04 13:18:40|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|0
1636031940000|2021-11-04 13:19:00|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|0
1636031950000|2021-11-04 13:19:10|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|0
1636031970000|2021-11-04 13:19:30|11923.91|11923.91|11922.07|11922.07|11923.91|11923.91|11922.07|11922.07|0
1636031980000|2021-11-04 13:19:40|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|0
1636032180000|2021-11-04 13:23:00|11922.08|11922.08|11922.08|11922.08|11922.08|11922.08|11922.08|11922.08|0
1636032260000|2021-11-04 13:24:20|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|0
1636032270000|2021-11-04 13:24:30|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|0
1636032280000|2021-11-04 13:24:40|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|0
1636032340000|2021-11-04 13:25:40|11927.25|11927.25|11930.57|11930.57|11930.57|11930.57|11927.25|11927.25|0
1636032350000|2021-11-04 13:25:50|11933.9|11933.9|11935|11935|11935|11935|11933.9|11933.9|0
1636032370000|2021-11-04 13:26:10|11932.79|11932.79|11933.9|11933.9|11935|11935|11932.79|11932.79|0
1636032400000|2021-11-04 13:26:40|11934.85|11934.85|11936.27|11936.27|11936.75|11936.75|11934.85|11934.85|0
1636032430000|2021-11-04 13:27:10|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|11935.8|0
1636032440000|2021-11-04 13:27:20|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|0
1636032470000|2021-11-04 13:27:50|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|0
1636032480000|2021-11-04 13:28:00|11937.28|11937.28|11938.01|11938.01|11938.01|11938.01|11937.28|11937.28|0
1636032520000|2021-11-04 13:28:40|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|11936.91|0
1636032550000|2021-11-04 13:29:10|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|0
1636032570000|2021-11-04 13:29:30|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|0
1636032590000|2021-11-04 13:29:50|11937.76|11937.76|11936.17|11936.17|11937.76|11937.76|11936.17|11936.17|0
1636032600000|2021-11-04 13:30:00|11937.76|11937.76|11938.71|11938.71|11939.66|11939.66|11937.76|11937.76|0
1636032640000|2021-11-04 13:30:40|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1636032650000|2021-11-04 13:30:50|11942.04|11942.04|11943.14|11943.14|11943.14|11943.14|11942.04|11942.04|0
1636032660000|2021-11-04 13:31:00|11944.57|11944.57|11945.31|11945.31|11945.31|11945.31|11944.57|11944.57|0
1636032670000|2021-11-04 13:31:10|11946.04|11946.04|11950.1|11950.1|11950.1|11950.1|11946.04|11946.04|0
1636032680000|2021-11-04 13:31:20|11952.31|11952.31|11951.2|11951.2|11952.31|11952.31|11951.2|11951.2|0
1636032690000|2021-11-04 13:31:30|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1636032720000|2021-11-04 13:32:00|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1636032740000|2021-11-04 13:32:20|11948.99|11948.99|11947.88|11947.88|11948.99|11948.99|11947.88|11947.88|0
1636032770000|2021-11-04 13:32:50|11950.1|11950.1|11948.99|11948.99|11950.1|11950.1|11948.99|11948.99|0
1636032790000|2021-11-04 13:33:10|11947.39|11947.39|11948.99|11948.99|11948.99|11948.99|11947.39|11947.39|0
1636032810000|2021-11-04 13:33:30|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|0
1636032820000|2021-11-04 13:33:40|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|0
1636032840000|2021-11-04 13:34:00|11949.79|11949.79|11948.68|11948.68|11949.79|11949.79|11948.68|11948.68|0
1636032850000|2021-11-04 13:34:10|11949.16|11949.16|11955.54|11955.54|11955.54|11955.54|11949.16|11949.16|0
1636032860000|2021-11-04 13:34:20|11954.26|11954.26|11953.63|11953.63|11954.26|11954.26|11953.63|11953.63|0
1636032870000|2021-11-04 13:34:30|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|0
1636032880000|2021-11-04 13:34:40|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|0
1636032890000|2021-11-04 13:34:50|11954.19|11954.19|11953.71|11953.71|11954.19|11954.19|11952.59|11952.59|0
1636032900000|2021-11-04 13:35:00|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|0
1636032910000|2021-11-04 13:35:10|11953.71|11953.71|11952.11|11952.11|11953.71|11953.71|11952.11|11952.11|0
1636032920000|2021-11-04 13:35:20|11950.52|11950.52|11952.11|11952.11|11952.11|11952.11|11950.52|11950.52|0
1636032930000|2021-11-04 13:35:30|11948.92|11948.92|11950.52|11950.52|11950.52|11950.52|11948.92|11948.92|0
1636032950000|2021-11-04 13:35:50|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|0
1636032960000|2021-11-04 13:36:00|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|0
1636032970000|2021-11-04 13:36:10|11951.63|11951.63|11951.63|11951.63|11952.73|11952.73|11951.63|11951.63|0
1636032980000|2021-11-04 13:36:20|11952.73|11952.73|11952.73|11952.73|11953.84|11953.84|11952.73|11952.73|0
1636032990000|2021-11-04 13:36:30|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1636033000000|2021-11-04 13:36:40|11949.54|11949.54|11951.14|11951.14|11951.14|11951.14|11949.54|11949.54|0
1636033010000|2021-11-04 13:36:50|11949.54|11949.54|11947|11947|11950.19|11950.19|11947|11947|0
1636033020000|2021-11-04 13:37:00|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1636033030000|2021-11-04 13:37:10|11948.59|11948.59|11946.28|11946.28|11948.59|11948.59|11946.28|11946.28|0
1636033040000|2021-11-04 13:37:20|11945.32|11945.32|11942|11942|11945.32|11945.32|11942|11942|0
1636033050000|2021-11-04 13:37:30|11940.41|11940.41|11938.81|11938.81|11940.41|11940.41|11938.81|11938.81|0
1636033060000|2021-11-04 13:37:40|11940.41|11940.41|11937.7|11937.7|11940.41|11940.41|11937.7|11937.7|0
1636033070000|2021-11-04 13:37:50|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|0
1636033080000|2021-11-04 13:38:00|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|0
1636033090000|2021-11-04 13:38:10|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|0
1636033120000|2021-11-04 13:38:40|11940.66|11940.66|11942.99|11942.99|11942.99|11942.99|11940.66|11940.66|0
1636033130000|2021-11-04 13:38:50|11941.88|11941.88|11941.88|11941.88|11941.88|11941.88|11941.88|11941.88|0
1636033140000|2021-11-04 13:39:00|11942.52|11942.52|11943.71|11943.71|11943.71|11943.71|11942.52|11942.52|0
1636033160000|2021-11-04 13:39:20|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|0
1636033170000|2021-11-04 13:39:30|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|0
1636033220000|2021-11-04 13:40:20|11941.6|11941.6|11943.2|11943.2|11943.2|11943.2|11941.6|11941.6|0
1636033230000|2021-11-04 13:40:30|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|0
1636033240000|2021-11-04 13:40:40|11946.39|11946.39|11946.39|11946.39|11946.39|11946.39|11946.39|11946.39|0
1636033280000|2021-11-04 13:41:20|11948.6|11948.6|11950.82|11950.82|11950.82|11950.82|11948.6|11948.6|0
1636033320000|2021-11-04 13:42:00|11952.41|11952.41|11954.01|11954.01|11954.01|11954.01|11952.41|11952.41|0
1636033340000|2021-11-04 13:42:20|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|0
1636033400000|2021-11-04 13:43:20|11955.49|11955.49|11958.82|11958.82|11958.82|11958.82|11955.49|11955.49|0
1636033410000|2021-11-04 13:43:30|11955.62|11955.62|11954.03|11954.03|11955.62|11955.62|11954.03|11954.03|0
1636033420000|2021-11-04 13:43:40|11955.62|11955.62|11958.33|11958.33|11958.33|11958.33|11955.62|11955.62|0
1636033440000|2021-11-04 13:44:00|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|0
1636033450000|2021-11-04 13:44:10|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|0
1636033460000|2021-11-04 13:44:20|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|0
1636033480000|2021-11-04 13:44:40|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|0
1636033490000|2021-11-04 13:44:50|11962.51|11962.51|11964.11|11964.11|11964.11|11964.11|11962.51|11962.51|0
1636033500000|2021-11-04 13:45:00|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|11962.51|0
1636033510000|2021-11-04 13:45:10|11964.11|11964.11|11966.91|11966.91|11966.91|11966.91|11964.11|11964.11|0
1636033540000|2021-11-04 13:45:40|11962.77|11962.77|11958.34|11958.34|11962.77|11962.77|11958.34|11958.34|0
1636033560000|2021-11-04 13:46:00|11959.93|11959.93|11963.12|11963.12|11963.12|11963.12|11959.93|11959.93|0
1636033590000|2021-11-04 13:46:30|11964.23|11964.23|11965.34|11965.34|11965.34|11965.34|11964.23|11964.23|0
1636033600000|2021-11-04 13:46:40|11966.53|11966.53|11964.93|11964.93|11966.53|11966.53|11964.93|11964.93|0
1636033640000|2021-11-04 13:47:20|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|11964.2|0
1636033670000|2021-11-04 13:47:50|11961.01|11961.01|11959.41|11959.41|11961.01|11961.01|11959.41|11959.41|0
1636033680000|2021-11-04 13:48:00|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|0
1636033690000|2021-11-04 13:48:10|11962.13|11962.13|11958.46|11958.46|11962.13|11962.13|11957.98|11957.98|0
1636033700000|2021-11-04 13:48:20|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|0
1636033710000|2021-11-04 13:48:30|11958.46|11958.46|11960.79|11960.79|11960.79|11960.79|11958.46|11958.46|0
1636033720000|2021-11-04 13:48:40|11960.31|11960.31|11959.19|11959.19|11960.79|11960.79|11957.6|11957.6|0
1636033730000|2021-11-04 13:48:50|11956|11956|11960.31|11960.31|11962.39|11962.39|11956|11956|0
1636033740000|2021-11-04 13:49:00|11960.79|11960.79|11960.17|11960.17|11962.39|11962.39|11960.17|11960.17|0
1636033750000|2021-11-04 13:49:10|11961.77|11961.77|11963.36|11963.36|11964.79|11964.79|11961.77|11961.77|0
1636033760000|2021-11-04 13:49:20|11966.55|11966.55|11961.77|11961.77|11966.55|11966.55|11961.77|11961.77|0
1636033770000|2021-11-04 13:49:30|11963.61|11963.61|11966.8|11966.8|11966.8|11966.8|11963.61|11963.61|0
1636033780000|2021-11-04 13:49:40|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|0
1636033800000|2021-11-04 13:50:00|11964.73|11964.73|11967.43|11967.43|11967.43|11967.43|11964.73|11964.73|0
1636033820000|2021-11-04 13:50:20|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|0
1636033880000|2021-11-04 13:51:20|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|0
1636033890000|2021-11-04 13:51:30|11968.16|11968.16|11967.53|11967.53|11968.64|11968.64|11967.53|11967.53|0
1636033900000|2021-11-04 13:51:40|11966.81|11966.81|11966.09|11966.09|11967.04|11967.04|11965.62|11965.62|0
1636033910000|2021-11-04 13:51:50|11966.57|11966.57|11966.09|11966.09|11966.57|11966.57|11966.09|11966.09|0
1636033930000|2021-11-04 13:52:10|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|0
1636033940000|2021-11-04 13:52:20|11966.09|11966.09|11966.83|11966.83|11967.04|11967.04|11966.09|11966.09|0
1636033950000|2021-11-04 13:52:30|11965.36|11965.36|11965.36|11965.36|11965.36|11965.36|11965.36|11965.36|0
1636033970000|2021-11-04 13:52:50|11965.83|11965.83|11964.64|11964.64|11967.26|11967.26|11964.64|11964.64|0
1636033980000|2021-11-04 13:53:00|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|0
1636034020000|2021-11-04 13:53:40|11966.97|11966.97|11965.37|11965.37|11966.97|11966.97|11963.78|11963.78|0
1636034060000|2021-11-04 13:54:20|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|0
1636034070000|2021-11-04 13:54:30|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|0
1636034080000|2021-11-04 13:54:40|11963.78|11963.78|11964.51|11964.51|11964.51|11964.51|11963.78|11963.78|0
1636034110000|2021-11-04 13:55:10|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|0
1636034120000|2021-11-04 13:55:20|11961.81|11961.81|11963.4|11963.4|11963.4|11963.4|11961.81|11961.81|0
1636034170000|2021-11-04 13:56:10|11964.51|11964.51|11962.92|11962.92|11964.51|11964.51|11962.92|11962.92|0
1636034180000|2021-11-04 13:56:20|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|0
1636034190000|2021-11-04 13:56:30|11965.24|11965.24|11963.65|11963.65|11965.24|11965.24|11963.65|11963.65|0
1636034200000|2021-11-04 13:56:40|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|0
1636034220000|2021-11-04 13:57:00|11960|11960|11958.89|11958.89|11960|11960|11958.89|11958.89|0
1636034230000|2021-11-04 13:57:10|11958.15|11958.15|11957.68|11957.68|11958.15|11958.15|11957.68|11957.68|0
1636034250000|2021-11-04 13:57:30|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1636034260000|2021-11-04 13:57:40|11957.68|11957.68|11958.15|11958.15|11958.15|11958.15|11957.68|11957.68|0
1636034280000|2021-11-04 13:58:00|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|0
1636034290000|2021-11-04 13:58:10|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|0
1636034320000|2021-11-04 13:58:40|11961.97|11961.97|11966.75|11966.75|11966.75|11966.75|11961.97|11961.97|0
1636034330000|2021-11-04 13:58:50|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|0
1636034380000|2021-11-04 13:59:40|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|0
1636034390000|2021-11-04 13:59:50|11963.08|11963.08|11963.56|11963.56|11963.56|11963.56|11963.08|11963.08|0
1636034400000|2021-11-04 14:00:00|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|0
1636034420000|2021-11-04 14:00:20|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|0
1636034430000|2021-11-04 14:00:30|11967.74|11967.74|11969.34|11969.34|11969.34|11969.34|11967.74|11967.74|0
1636034450000|2021-11-04 14:00:50|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|0
1636034470000|2021-11-04 14:01:10|11967.5|11967.5|11962.58|11962.58|11967.5|11967.5|11962.58|11962.58|0
1636034490000|2021-11-04 14:01:30|11960.98|11960.98|11960.39|11960.39|11960.98|11960.98|11960.39|11960.39|0
1636034510000|2021-11-04 14:01:50|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1636034520000|2021-11-04 14:02:00|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|0
1636034530000|2021-11-04 14:02:10|11957.03|11957.03|11957.51|11957.51|11957.51|11957.51|11957.03|11957.03|0
1636034540000|2021-11-04 14:02:20|11958.62|11958.62|11958.62|11958.62|11960.21|11960.21|11958.62|11958.62|0
1636034550000|2021-11-04 14:02:30|11959.72|11959.72|11958.51|11958.51|11959.72|11959.72|11958.51|11958.51|0
1636034580000|2021-11-04 14:03:00|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|0
1636034590000|2021-11-04 14:03:10|11963.3|11963.3|11961.71|11961.71|11963.3|11963.3|11960.11|11960.11|0
1636034600000|2021-11-04 14:03:20|11963.3|11963.3|11961.71|11961.71|11963.3|11963.3|11961.71|11961.71|0
1636034620000|2021-11-04 14:03:40|11960.6|11960.6|11958.76|11958.76|11960.6|11960.6|11958.76|11958.76|0
1636034630000|2021-11-04 14:03:50|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|0
1636034640000|2021-11-04 14:04:00|11958.76|11958.76|11959.86|11959.86|11959.86|11959.86|11958.76|11958.76|0
1636034660000|2021-11-04 14:04:20|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1636034690000|2021-11-04 14:04:50|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|11959.38|0
1636034700000|2021-11-04 14:05:00|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|0
1636034710000|2021-11-04 14:05:10|11961.59|11961.59|11963.19|11963.19|11963.19|11963.19|11961.59|11961.59|0
1636034720000|2021-11-04 14:05:20|11964.78|11964.78|11965.5|11965.5|11965.5|11965.5|11964.78|11964.78|0
1636034730000|2021-11-04 14:05:30|11965.98|11965.98|11966.62|11966.62|11970.26|11970.26|11965.5|11965.5|0
1636034770000|2021-11-04 14:06:10|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|0
1636034780000|2021-11-04 14:06:20|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|0
1636034790000|2021-11-04 14:06:30|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|0
1636034800000|2021-11-04 14:06:40|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|0
1636034810000|2021-11-04 14:06:50|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|0
1636034820000|2021-11-04 14:07:00|11965.99|11965.99|11967.1|11967.1|11967.1|11967.1|11965.99|11965.99|0
1636034850000|2021-11-04 14:07:30|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|11967.73|0
1636034860000|2021-11-04 14:07:40|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|0
1636034880000|2021-11-04 14:08:00|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1636034900000|2021-11-04 14:08:20|11966.61|11966.61|11967.25|11967.25|11967.25|11967.25|11966.14|11966.14|0
1636034910000|2021-11-04 14:08:30|11967.72|11967.72|11967.25|11967.25|11967.72|11967.72|11967.25|11967.25|0
1636034940000|2021-11-04 14:09:00|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|0
1636034960000|2021-11-04 14:09:20|11966.61|11966.61|11963.29|11963.29|11966.61|11966.61|11963.29|11963.29|0
1636034970000|2021-11-04 14:09:30|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|0
1636035050000|2021-11-04 14:10:50|11966.23|11966.23|11965.51|11965.51|11966.23|11966.23|11965.51|11965.51|0
1636035060000|2021-11-04 14:11:00|11964.79|11964.79|11964.8|11964.8|11965.52|11965.52|11964.79|11964.79|0
1636035080000|2021-11-04 14:11:20|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|0
1636035090000|2021-11-04 14:11:30|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|0
1636035100000|2021-11-04 14:11:40|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|0
1636035110000|2021-11-04 14:11:50|11960.13|11960.13|11957.91|11957.91|11960.13|11960.13|11957.91|11957.91|0
1636035140000|2021-11-04 14:12:20|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|0
1636035150000|2021-11-04 14:12:30|11961.74|11961.74|11959.51|11959.51|11961.74|11961.74|11959.51|11959.51|0
1636035170000|2021-11-04 14:12:50|11959.98|11959.98|11959.03|11959.03|11959.98|11959.98|11958.56|11958.56|0
1636035180000|2021-11-04 14:13:00|11963.82|11963.82|11963.82|11963.82|11964.29|11964.29|11960.63|11960.63|0
1636035190000|2021-11-04 14:13:10|11964.54|11964.54|11964.54|11964.54|11964.54|11964.54|11964.54|11964.54|0
1636035200000|2021-11-04 14:13:20|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|0
1636035220000|2021-11-04 14:13:40|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|11965.41|0
1636035230000|2021-11-04 14:13:50|11966.52|11966.52|11967.63|11967.63|11967.63|11967.63|11966.52|11966.52|0
1636035240000|2021-11-04 14:14:00|11968.11|11968.11|11968.58|11968.58|11968.58|11968.58|11968.11|11968.11|0
1636035250000|2021-11-04 14:14:10|11969.06|11969.06|11967.95|11967.95|11970.65|11970.65|11967.95|11967.95|0
1636035260000|2021-11-04 14:14:20|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|0
1636035290000|2021-11-04 14:14:50|11970.02|11970.02|11971.13|11971.13|11971.13|11971.13|11970.02|11970.02|0
1636035300000|2021-11-04 14:15:00|11970.66|11970.66|11970.66|11970.66|11970.66|11970.66|11970.66|11970.66|0
1636035330000|2021-11-04 14:15:30|11967.46|11967.46|11967.46|11967.46|11967.46|11967.46|11967.46|11967.46|0
1636035360000|2021-11-04 14:16:00|11969.06|11969.06|11970.17|11970.17|11970.17|11970.17|11969.06|11969.06|0
1636035370000|2021-11-04 14:16:10|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|11970.9|0
1636035380000|2021-11-04 14:16:20|11972.5|11972.5|11969.31|11969.31|11972.5|11972.5|11969.31|11969.31|0
1636035390000|2021-11-04 14:16:30|11972.5|11972.5|11972.5|11972.5|11972.5|11972.5|11972.5|11972.5|0
1636035400000|2021-11-04 14:16:40|11974.41|11974.41|11975|11975|11975|11975|11974.41|11974.41|0
1636035410000|2021-11-04 14:16:50|11974.37|11974.37|11974.37|11974.37|11974.84|11974.84|11974.37|11974.37|0
1636035420000|2021-11-04 14:17:00|11974.84|11974.84|11969.93|11969.93|11974.84|11974.84|11969.93|11969.93|0
1636035440000|2021-11-04 14:17:20|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|11967.72|0
1636035470000|2021-11-04 14:17:50|11968.19|11968.19|11967.72|11967.72|11968.19|11968.19|11967.72|11967.72|0
1636035480000|2021-11-04 14:18:00|11965.5|11965.5|11965.03|11965.03|11965.5|11965.5|11964.55|11964.55|0
1636035490000|2021-11-04 14:18:10|11965.5|11965.5|11965.98|11965.98|11965.98|11965.98|11965.5|11965.5|0
1636035500000|2021-11-04 14:18:20|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|0
1636035510000|2021-11-04 14:18:30|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|0
1636035530000|2021-11-04 14:18:50|11962.31|11962.31|11960.72|11960.72|11962.31|11962.31|11960.72|11960.72|0
1636035540000|2021-11-04 14:19:00|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|0
1636035550000|2021-11-04 14:19:10|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|11965.5|0
1636035560000|2021-11-04 14:19:20|11965.98|11965.98|11966.61|11966.61|11966.61|11966.61|11965.5|11965.5|0
1636035570000|2021-11-04 14:19:30|11965.01|11965.01|11967.09|11967.09|11967.09|11967.09|11965.01|11965.01|0
1636035580000|2021-11-04 14:19:40|11965.49|11965.49|11965.49|11965.49|11966.61|11966.61|11965.49|11965.49|0
1636035600000|2021-11-04 14:20:00|11966.6|11966.6|11966.12|11966.12|11966.6|11966.6|11966.12|11966.12|0
1636035620000|2021-11-04 14:20:20|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|0
1636035640000|2021-11-04 14:20:40|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|0
1636035660000|2021-11-04 14:21:00|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1636035670000|2021-11-04 14:21:10|11967.32|11967.32|11966.84|11966.84|11967.32|11967.32|11966.84|11966.84|0
1636035680000|2021-11-04 14:21:20|11966.37|11966.37|11967.32|11967.32|11967.32|11967.32|11966.37|11966.37|0
1636035690000|2021-11-04 14:21:30|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1636035700000|2021-11-04 14:21:40|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|11970.2|0
1636035710000|2021-11-04 14:21:50|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|0
1636035720000|2021-11-04 14:22:00|11970.2|11970.2|11971.3|11971.3|11971.3|11971.3|11970.2|11970.2|0
1636035730000|2021-11-04 14:22:10|11971.78|11971.78|11971.3|11971.3|11972.73|11972.73|11971.3|11971.3|0
1636035750000|2021-11-04 14:22:30|11970.51|11970.51|11970.11|11970.11|11972.9|11972.9|11970.11|11970.11|0
1636035790000|2021-11-04 14:23:10|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|0
1636035810000|2021-11-04 14:23:30|11972.66|11972.66|11972.44|11972.44|11973.87|11973.87|11972.44|11972.44|0
1636035820000|2021-11-04 14:23:40|11972.92|11972.92|11975.16|11975.16|11975.16|11975.16|11972.44|11972.44|0
1636035830000|2021-11-04 14:23:50|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|0
1636035840000|2021-11-04 14:24:00|11975.16|11975.16|11974.68|11974.68|11975.16|11975.16|11974.68|11974.68|0
1636035850000|2021-11-04 14:24:10|11975.16|11975.16|11974.68|11974.68|11975.16|11975.16|11974.68|11974.68|0
1636035860000|2021-11-04 14:24:20|11975.16|11975.16|11974.68|11974.68|11975.16|11975.16|11974.68|11974.68|0
1636035870000|2021-11-04 14:24:30|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|0
1636035900000|2021-11-04 14:25:00|11973.49|11973.49|11973.97|11973.97|11973.97|11973.97|11973.49|11973.49|0
1636035910000|2021-11-04 14:25:10|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|0
1636035920000|2021-11-04 14:25:20|11974.44|11974.44|11973.49|11973.49|11974.44|11974.44|11973.49|11973.49|0
1636035930000|2021-11-04 14:25:30|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|0
1636035940000|2021-11-04 14:25:40|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|11973.49|0
1636035950000|2021-11-04 14:25:50|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|0
1636035960000|2021-11-04 14:26:00|11972.63|11972.63|11972.63|11972.63|11973.1|11973.1|11972.63|11972.63|0
1636035980000|2021-11-04 14:26:20|11971.99|11971.99|11972.63|11972.63|11972.63|11972.63|11971.99|11971.99|0
1636036090000|2021-11-04 14:28:10|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|11973.75|0
1636036100000|2021-11-04 14:28:20|11975.34|11975.34|11977.45|11977.45|11977.45|11977.45|11975.34|11975.34|0
1636036110000|2021-11-04 14:28:30|11978.05|11978.05|11981.72|11981.72|11981.72|11981.72|11976.94|11976.94|0
1636036120000|2021-11-04 14:28:40|11978.53|11978.53|11980.91|11980.91|11980.91|11980.91|11978.53|11978.53|0
1636036150000|2021-11-04 14:29:10|11981.39|11981.39|11981.86|11981.86|11981.86|11981.86|11981.39|11981.39|0
1636036160000|2021-11-04 14:29:20|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|0
1636036170000|2021-11-04 14:29:30|11982.81|11982.81|11984.24|11984.24|11984.24|11984.24|11982.81|11982.81|0
1636036180000|2021-11-04 14:29:40|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|0
1636036190000|2021-11-04 14:29:50|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|0
1636036200000|2021-11-04 14:30:00|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1636036210000|2021-11-04 14:30:10|11987.12|11987.12|11987.05|11987.05|11987.77|11987.77|11985.7|11985.7|0
1636036220000|2021-11-04 14:30:20|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|0
1636036240000|2021-11-04 14:30:40|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|0
1636036260000|2021-11-04 14:31:00|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|0
1636036270000|2021-11-04 14:31:10|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1636036280000|2021-11-04 14:31:20|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|0
1636036310000|2021-11-04 14:31:50|11984.51|11984.51|11985.62|11985.62|11985.62|11985.62|11984.51|11984.51|0
1636036330000|2021-11-04 14:32:10|11984.89|11984.89|11984.89|11984.89|11984.89|11984.89|11984.89|11984.89|0
1636036360000|2021-11-04 14:32:40|11985.48|11985.48|11985.96|11985.96|11985.96|11985.96|11985.48|11985.48|0
1636036380000|2021-11-04 14:33:00|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|0
1636036390000|2021-11-04 14:33:10|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|0
1636036400000|2021-11-04 14:33:20|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|11986.07|0
1636036440000|2021-11-04 14:34:00|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|0
1636036460000|2021-11-04 14:34:20|11984.47|11984.47|11983.98|11983.98|11984.47|11984.47|11981.92|11981.92|0
1636036470000|2021-11-04 14:34:30|11983.25|11983.25|11982.52|11982.52|11983.25|11983.25|11982.52|11982.52|0
1636036500000|2021-11-04 14:35:00|11983.47|11983.47|11980.93|11980.93|11983.47|11983.47|11980.93|11980.93|0
1636036550000|2021-11-04 14:35:50|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|11979.34|0
1636036580000|2021-11-04 14:36:20|11978.06|11978.06|11980.87|11980.87|11980.87|11980.87|11978.06|11978.06|0
1636036610000|2021-11-04 14:36:50|11980.28|11980.28|11980.28|11980.28|11980.28|11980.28|11980.28|11980.28|0
1636036630000|2021-11-04 14:37:10|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|0
1636036670000|2021-11-04 14:37:50|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|0
1636036700000|2021-11-04 14:38:20|11977.1|11977.1|11975.5|11975.5|11977.1|11977.1|11975.5|11975.5|0
1636036710000|2021-11-04 14:38:30|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|0
1636036740000|2021-11-04 14:39:00|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|11970.48|0
1636036750000|2021-11-04 14:39:10|11969.05|11969.05|11969.05|11969.05|11969.05|11969.05|11969.05|11969.05|0
1636036780000|2021-11-04 14:39:40|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|11967.45|0
1636036810000|2021-11-04 14:40:10|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|11967.93|0
1636036850000|2021-11-04 14:40:50|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|0
1636036860000|2021-11-04 14:41:00|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|0
1636036900000|2021-11-04 14:41:40|11969.37|11969.37|11969.37|11969.37|11969.37|11969.37|11967.77|11967.77|0
1636036920000|2021-11-04 14:42:00|11970.96|11970.96|11971.7|11971.7|11971.7|11971.7|11970.96|11970.96|0
1636036930000|2021-11-04 14:42:10|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|0
1636036950000|2021-11-04 14:42:30|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|0
1636036970000|2021-11-04 14:42:50|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|11970.35|0
1636037000000|2021-11-04 14:43:20|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1636037020000|2021-11-04 14:43:40|11969.39|11969.39|11968.92|11968.92|11969.39|11969.39|11968.92|11968.92|0
1636037050000|2021-11-04 14:44:10|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|0
1636037090000|2021-11-04 14:44:50|11970.13|11970.13|11970.6|11970.6|11970.6|11970.6|11970.13|11970.13|0
1636037140000|2021-11-04 14:45:40|11969.01|11969.01|11969.01|11969.01|11969.01|11969.01|11969.01|11969.01|0
1636037190000|2021-11-04 14:46:30|11967.41|11967.41|11967.41|11967.41|11967.41|11967.41|11967.41|11967.41|0
1636037200000|2021-11-04 14:46:40|11969.01|11969.01|11971.22|11971.22|11971.22|11971.22|11969.01|11969.01|0
1636037210000|2021-11-04 14:46:50|11973.44|11973.44|11975.02|11975.02|11975.02|11975.02|11973.44|11973.44|0
1636037250000|2021-11-04 14:47:30|11973.43|11973.43|11973.43|11973.43|11973.43|11973.43|11973.43|11973.43|0
1636037270000|2021-11-04 14:47:50|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|0
1636037290000|2021-11-04 14:48:10|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|0
1636037300000|2021-11-04 14:48:20|11969.77|11969.77|11971.37|11971.37|11971.37|11971.37|11969.77|11969.77|0
1636037310000|2021-11-04 14:48:30|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|0
1636037320000|2021-11-04 14:48:40|11968.98|11968.98|11968.26|11968.26|11968.98|11968.98|11968.26|11968.26|0
1636037330000|2021-11-04 14:48:50|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|11966.66|0
1636037350000|2021-11-04 14:49:10|11965.19|11965.19|11965.93|11965.93|11965.93|11965.93|11965.19|11965.19|0
1636037370000|2021-11-04 14:49:30|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|0
1636037380000|2021-11-04 14:49:40|11968|11968|11968|11968|11968|11968|11968|11968|0
1636037390000|2021-11-04 14:49:50|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|0
1636037400000|2021-11-04 14:50:00|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|0
1636037410000|2021-11-04 14:50:10|11971.92|11971.92|11972.88|11972.88|11972.88|11972.88|11971.92|11971.92|0
1636037430000|2021-11-04 14:50:30|11974.47|11974.47|11982.78|11982.78|11982.78|11982.78|11974.47|11974.47|0
1636037440000|2021-11-04 14:50:40|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1636037450000|2021-11-04 14:50:50|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|0
1636037460000|2021-11-04 14:51:00|11984.38|11984.38|11984.38|11984.38|11985.97|11985.97|11984.38|11984.38|0
1636037470000|2021-11-04 14:51:10|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1636037490000|2021-11-04 14:51:30|11986.93|11986.93|11986.45|11986.45|11986.93|11986.93|11986.45|11986.45|0
1636037530000|2021-11-04 14:52:10|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1636037540000|2021-11-04 14:52:20|11991.24|11991.24|11992.19|11992.19|11992.19|11992.19|11991.24|11991.24|0
1636037570000|2021-11-04 14:52:50|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|0
1636037580000|2021-11-04 14:53:00|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|0
1636037590000|2021-11-04 14:53:10|11993.16|11993.16|11992.06|11992.06|11993.16|11993.16|11992.06|11992.06|0
1636037600000|2021-11-04 14:53:20|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|0
1636037650000|2021-11-04 14:54:10|11990.46|11990.46|11988.86|11988.86|11990.46|11990.46|11988.86|11988.86|0
1636037670000|2021-11-04 14:54:30|11985.67|11985.67|11985.67|11985.67|11985.67|11985.67|11985.67|11985.67|0
1636037700000|2021-11-04 14:55:00|11987.27|11987.27|11986.39|11986.39|11987.27|11987.27|11985.67|11985.67|0
1636037710000|2021-11-04 14:55:10|11987.03|11987.03|11985.91|11985.91|11987.03|11987.03|11985.91|11985.91|0
1636037730000|2021-11-04 14:55:30|11986.39|11986.39|11992.29|11992.29|11992.77|11992.77|11986.39|11986.39|0
1636037740000|2021-11-04 14:55:40|11995.48|11995.48|11995.96|11995.96|11995.96|11995.96|11995.48|11995.48|0
1636037750000|2021-11-04 14:55:50|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|0
1636037760000|2021-11-04 14:56:00|11995.1|11995.1|11994.15|11994.15|11995.1|11995.1|11994.15|11994.15|0
1636037820000|2021-11-04 14:57:00|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|0
1636037850000|2021-11-04 14:57:30|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|0
1636037860000|2021-11-04 14:57:40|11993.89|11993.89|11993.41|11993.41|11993.89|11993.89|11993.41|11993.41|0
1636037880000|2021-11-04 14:58:00|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|0
1636037980000|2021-11-04 14:59:40|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|0
1636038000000|2021-11-04 15:00:00|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1636038020000|2021-11-04 15:00:20|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|0
1636038030000|2021-11-04 15:00:30|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|0
1636038040000|2021-11-04 15:00:40|11984.09|11984.09|11979.7|11979.7|11984.09|11984.09|11979.7|11979.7|0
1636038050000|2021-11-04 15:00:50|11978.43|11978.43|11980.03|11980.03|11980.03|11980.03|11978.43|11978.43|0
1636038060000|2021-11-04 15:01:00|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|0
1636038070000|2021-11-04 15:01:10|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|0
1636038080000|2021-11-04 15:01:20|11976.86|11976.86|11976.14|11976.14|11976.86|11976.86|11976.14|11976.14|0
1636038130000|2021-11-04 15:02:10|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|0
1636038150000|2021-11-04 15:02:30|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|0
1636038160000|2021-11-04 15:02:40|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|0
1636038170000|2021-11-04 15:02:50|11971.1|11971.1|11971.1|11971.1|11971.1|11971.1|11971.1|11971.1|0
1636038180000|2021-11-04 15:03:00|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|11972.69|0
1636038200000|2021-11-04 15:03:20|11971.26|11971.26|11970.54|11970.54|11971.26|11971.26|11970.54|11970.54|0
1636038210000|2021-11-04 15:03:30|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|11968.33|0
1636038220000|2021-11-04 15:03:40|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|0
1636038240000|2021-11-04 15:04:00|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|11967.26|0
1636038250000|2021-11-04 15:04:10|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1636038270000|2021-11-04 15:04:30|11964.71|11964.71|11964.71|11964.71|11964.71|11964.71|11964.71|11964.71|0
1636038280000|2021-11-04 15:04:40|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|0
1636038290000|2021-11-04 15:04:50|11965.22|11965.22|11969.77|11969.77|11969.77|11969.77|11965.22|11965.22|0
1636038300000|2021-11-04 15:05:00|11973.09|11973.09|11977.59|11977.59|11977.59|11977.59|11971.25|11971.25|0
1636038310000|2021-11-04 15:05:10|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|0
1636038320000|2021-11-04 15:05:20|11976.35|11976.35|11973.97|11973.97|11976.99|11976.99|11973.97|11973.97|0
1636038360000|2021-11-04 15:06:00|11972.86|11972.86|11973.34|11973.34|11973.34|11973.34|11972.86|11972.86|0
1636038400000|2021-11-04 15:06:40|11971.74|11971.74|11972.22|11972.22|11972.22|11972.22|11971.74|11971.74|0
1636038420000|2021-11-04 15:07:00|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|0
1636038440000|2021-11-04 15:07:20|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|0
1636038460000|2021-11-04 15:07:40|11977.62|11977.62|11978.36|11978.36|11978.36|11978.36|11977.62|11977.62|0
1636038480000|2021-11-04 15:08:00|11983.62|11983.62|11984.34|11984.34|11984.34|11984.34|11983.62|11983.62|0
1636038490000|2021-11-04 15:08:10|11985.07|11985.07|11986.67|11986.67|11986.67|11986.67|11985.07|11985.07|0
1636038500000|2021-11-04 15:08:20|11987.26|11987.26|11987.26|11987.26|11987.26|11987.26|11987.26|11987.26|0
1636038540000|2021-11-04 15:09:00|11988.37|11988.37|11986.3|11986.3|11988.37|11988.37|11986.3|11986.3|0
1636038550000|2021-11-04 15:09:10|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|11984.71|0
1636038560000|2021-11-04 15:09:20|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|11986.3|0
1636038570000|2021-11-04 15:09:30|11987.25|11987.25|11986.78|11986.78|11987.25|11987.25|11986.78|11986.78|0
1636038580000|2021-11-04 15:09:40|11987.51|11987.51|11988.95|11988.95|11988.95|11988.95|11987.51|11987.51|0
1636038590000|2021-11-04 15:09:50|11989.43|11989.43|11989.59|11989.59|11990.06|11990.06|11989.43|11989.43|0
1636038600000|2021-11-04 15:10:00|11987.99|11987.99|11987.99|11987.99|11988.94|11988.94|11987.99|11987.99|0
1636038640000|2021-11-04 15:10:40|11988.94|11988.94|11987.99|11987.99|11988.94|11988.94|11987.99|11987.99|0
1636038670000|2021-11-04 15:11:10|11988.94|11988.94|11987.99|11987.99|11988.94|11988.94|11987.99|11987.99|0
1636038680000|2021-11-04 15:11:20|11986.4|11986.4|11986.4|11986.4|11987.35|11987.35|11986.4|11986.4|0
1636038700000|2021-11-04 15:11:40|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1636038720000|2021-11-04 15:12:00|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1636038730000|2021-11-04 15:12:10|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1636038740000|2021-11-04 15:12:20|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|0
1636038750000|2021-11-04 15:12:30|11987.26|11987.26|11988.85|11988.85|11988.85|11988.85|11987.26|11987.26|0
1636038770000|2021-11-04 15:12:50|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|0
1636038780000|2021-11-04 15:13:00|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|0
1636038800000|2021-11-04 15:13:20|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|0
1636038810000|2021-11-04 15:13:30|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|0
1636038820000|2021-11-04 15:13:40|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|11988.47|0
1636038830000|2021-11-04 15:13:50|11988.94|11988.94|11987.99|11987.99|11988.94|11988.94|11987.51|11987.51|0
1636038840000|2021-11-04 15:14:00|11989.59|11989.59|11989.59|11989.59|11991.01|11991.01|11989.59|11989.59|0
1636038860000|2021-11-04 15:14:20|11991.01|11991.01|11989.59|11989.59|11991.01|11991.01|11989.59|11989.59|0
1636038880000|2021-11-04 15:14:40|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|0
1636038890000|2021-11-04 15:14:50|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1636038900000|2021-11-04 15:15:00|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1636038960000|2021-11-04 15:16:00|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1636038970000|2021-11-04 15:16:10|11983.45|11983.45|11983.45|11983.45|11984.4|11984.4|11983.45|11983.45|0
1636038980000|2021-11-04 15:16:20|11984.55|11984.55|11989.08|11989.08|11989.08|11989.08|11984.55|11984.55|0
1636038990000|2021-11-04 15:16:30|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|0
1636039020000|2021-11-04 15:17:00|11992.75|11992.75|11992.28|11992.28|11992.75|11992.75|11992.28|11992.28|0
1636039030000|2021-11-04 15:17:10|11992.75|11992.75|11991.16|11991.16|11992.75|11992.75|11991.16|11991.16|0
1636039060000|2021-11-04 15:17:40|11989.31|11989.31|11988.58|11988.58|11989.31|11989.31|11988.58|11988.58|0
1636039070000|2021-11-04 15:17:50|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|0
1636039090000|2021-11-04 15:18:10|11987.96|11987.96|11986.36|11986.36|11987.96|11987.96|11986.36|11986.36|0
1636039130000|2021-11-04 15:18:50|11987.1|11987.1|11985.99|11985.99|11987.1|11987.1|11985.99|11985.99|0
1636039140000|2021-11-04 15:19:00|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|0
1636039150000|2021-11-04 15:19:10|11985.99|11985.99|11985.99|11985.99|11985.99|11985.99|11985.99|11985.99|0
1636039160000|2021-11-04 15:19:20|11986.47|11986.47|11985.51|11985.51|11987.42|11987.42|11985.51|11985.51|0
1636039170000|2021-11-04 15:19:30|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|0
1636039190000|2021-11-04 15:19:50|11987.84|11987.84|11985.64|11985.64|11987.84|11987.84|11985.64|11985.64|0
1636039200000|2021-11-04 15:20:00|11987.11|11987.11|11994.11|11994.11|11994.11|11994.11|11987.11|11987.11|0
1636039220000|2021-11-04 15:20:20|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|0
1636039230000|2021-11-04 15:20:30|11995.18|11995.18|11995.18|11995.18|11995.18|11995.18|11995.18|11995.18|0
1636039260000|2021-11-04 15:21:00|11990.57|11990.57|11992.13|11992.13|11996.41|11996.41|11990.57|11990.57|0
1636039280000|2021-11-04 15:21:20|11989.91|11989.91|11988.31|11988.31|11989.91|11989.91|11988.31|11988.31|0
1636039310000|2021-11-04 15:21:50|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|0
1636039320000|2021-11-04 15:22:00|11986.77|11986.77|11985.66|11985.66|11986.77|11986.77|11985.66|11985.66|0
1636039330000|2021-11-04 15:22:10|11984.06|11984.06|11986.88|11986.88|11986.88|11986.88|11984.06|11984.06|0
1636039350000|2021-11-04 15:22:30|11986.14|11986.14|11984.55|11984.55|11986.14|11986.14|11984.55|11984.55|0
1636039390000|2021-11-04 15:23:10|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|0
1636039420000|2021-11-04 15:23:40|11985.19|11985.19|11986.62|11986.62|11986.62|11986.62|11985.19|11985.19|0
1636039460000|2021-11-04 15:24:20|11985.34|11985.34|11982.8|11982.8|11985.34|11985.34|11982.8|11982.8|0
1636039470000|2021-11-04 15:24:30|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|11980.73|0
1636039480000|2021-11-04 15:24:40|11979.99|11979.99|11979.26|11979.26|11979.99|11979.99|11979.26|11979.26|0
1636039490000|2021-11-04 15:24:50|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|0
1636039510000|2021-11-04 15:25:10|11981|11981|11981|11981|11981|11981|11981|11981|0
1636039520000|2021-11-04 15:25:20|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|0
1636039540000|2021-11-04 15:25:40|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|0
1636039560000|2021-11-04 15:26:00|11983.24|11983.24|11984.45|11984.45|11984.45|11984.45|11983.24|11983.24|0
1636039590000|2021-11-04 15:26:30|11981.26|11981.26|11981.26|11981.26|11981.26|11981.26|11981.26|11981.26|0
1636039610000|2021-11-04 15:26:50|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|0
1636039620000|2021-11-04 15:27:00|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|0
1636039630000|2021-11-04 15:27:10|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|11982.38|0
1636039650000|2021-11-04 15:27:30|11983.98|11983.98|11985.4|11985.4|11985.4|11985.4|11983.98|11983.98|0
1636039690000|2021-11-04 15:28:10|11986.51|11986.51|11987.62|11987.62|11987.62|11987.62|11986.51|11986.51|0
1636039700000|2021-11-04 15:28:20|11988.09|11988.09|11988.09|11988.09|11988.09|11988.09|11988.09|11988.09|0
1636039720000|2021-11-04 15:28:40|11988.83|11988.83|11988.83|11988.83|11989.56|11989.56|11988.83|11988.83|0
1636039730000|2021-11-04 15:28:50|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|0
1636039770000|2021-11-04 15:29:30|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1636039800000|2021-11-04 15:30:00|11988.93|11988.93|11987.98|11987.98|11988.93|11988.93|11987.98|11987.98|0
1636039840000|2021-11-04 15:30:40|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11985.28|11985.28|0
1636039850000|2021-11-04 15:30:50|11988.47|11988.47|11992.38|11992.38|11992.38|11992.38|11988.47|11988.47|0
1636039870000|2021-11-04 15:31:10|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|0
1636039880000|2021-11-04 15:31:20|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|0
1636039890000|2021-11-04 15:31:30|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|0
1636039920000|2021-11-04 15:32:00|11991.25|11991.25|11990.77|11990.77|11991.72|11991.72|11990.77|11990.77|0
1636039930000|2021-11-04 15:32:10|11991.5|11991.5|11991.5|11991.5|11992.46|11992.46|11991.5|11991.5|0
1636039940000|2021-11-04 15:32:20|11990.4|11990.4|11989.66|11989.66|11990.4|11990.4|11989.66|11989.66|0
1636039960000|2021-11-04 15:32:40|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|0
1636039970000|2021-11-04 15:32:50|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1636039980000|2021-11-04 15:33:00|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|0
1636039990000|2021-11-04 15:33:10|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|0
1636040000000|2021-11-04 15:33:20|11992.68|11992.68|11991.26|11991.26|11992.68|11992.68|11991.26|11991.26|0
1636040030000|2021-11-04 15:33:50|11992.85|11992.85|11989.66|11989.66|11992.85|11992.85|11989.66|11989.66|0
1636040060000|2021-11-04 15:34:20|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|0
1636040070000|2021-11-04 15:34:30|11989.88|11989.88|11988.93|11988.93|11989.88|11989.88|11988.93|11988.93|0
1636040100000|2021-11-04 15:35:00|11987.33|11987.33|11988.93|11988.93|11988.93|11988.93|11987.33|11987.33|0
1636040160000|2021-11-04 15:36:00|11989.52|11989.52|11991.38|11991.38|11992.33|11992.33|11989.52|11989.52|0
1636040170000|2021-11-04 15:36:10|11990.26|11990.26|11988.99|11988.99|11990.26|11990.26|11987.88|11987.88|0
1636040180000|2021-11-04 15:36:20|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|0
1636040190000|2021-11-04 15:36:30|11990.41|11990.41|11990.18|11990.18|11990.41|11990.41|11989.46|11989.46|0
1636040220000|2021-11-04 15:37:00|11990.66|11990.66|11991.13|11991.13|11991.13|11991.13|11990.18|11990.18|0
1636040230000|2021-11-04 15:37:10|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|11991.29|11991.29|0
1636040240000|2021-11-04 15:37:20|11991.29|11991.29|11992.02|11992.02|11992.02|11992.02|11991.29|11991.29|0
1636040250000|2021-11-04 15:37:30|11994.24|11994.24|11994.24|11994.24|11994.24|11994.24|11994.24|11994.24|0
1636040280000|2021-11-04 15:38:00|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|0
1636040300000|2021-11-04 15:38:20|11991.86|11991.86|11990.02|11990.02|11991.86|11991.86|11990.02|11990.02|0
1636040330000|2021-11-04 15:38:50|11990.49|11990.49|11990.02|11990.02|11991.44|11991.44|11990.02|11990.02|0
1636040340000|2021-11-04 15:39:00|11990.97|11990.97|11990.02|11990.02|11990.97|11990.97|11990.02|11990.02|0
1636040350000|2021-11-04 15:39:10|11988.42|11988.42|11988.42|11988.42|11988.42|11988.42|11988.42|11988.42|0
1636040380000|2021-11-04 15:39:40|11988.9|11988.9|11986.99|11986.99|11988.9|11988.9|11986.99|11986.99|0
1636040390000|2021-11-04 15:39:50|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11986.99|11986.99|0
1636040400000|2021-11-04 15:40:00|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|11986.99|0
1636040420000|2021-11-04 15:40:20|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|0
1636040430000|2021-11-04 15:40:30|11986.99|11986.99|11988.59|11988.59|11988.59|11988.59|11986.99|11986.99|0
1636040440000|2021-11-04 15:40:40|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|0
1636040460000|2021-11-04 15:41:00|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|0
1636040470000|2021-11-04 15:41:10|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|0
1636040480000|2021-11-04 15:41:20|11989.54|11989.54|11988.59|11988.59|11989.54|11989.54|11988.59|11988.59|0
1636040500000|2021-11-04 15:41:40|11989.54|11989.54|11989.32|11989.32|11989.54|11989.54|11988.59|11988.59|0
1636040510000|2021-11-04 15:41:50|11990.27|11990.27|11989.32|11989.32|11990.27|11990.27|11989.32|11989.32|0
1636040520000|2021-11-04 15:42:00|11990.27|11990.27|11989.32|11989.32|11990.27|11990.27|11989.32|11989.32|0
1636040530000|2021-11-04 15:42:10|11990.75|11990.75|11990.75|11990.75|11990.75|11990.75|11990.75|11990.75|0
1636040540000|2021-11-04 15:42:20|11989.8|11989.8|11989.32|11989.32|11989.8|11989.8|11989.32|11989.32|0
1636040560000|2021-11-04 15:42:40|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|0
1636040580000|2021-11-04 15:43:00|11988.2|11988.2|11987.73|11987.73|11988.2|11988.2|11987.73|11987.73|0
1636040620000|2021-11-04 15:43:40|11987.25|11987.25|11987.73|11987.73|11987.73|11987.73|11986.78|11986.78|0
1636040640000|2021-11-04 15:44:00|11984.54|11984.54|11984.54|11984.54|11985.01|11985.01|11984.54|11984.54|0
1636040650000|2021-11-04 15:44:10|11986.13|11986.13|11986.61|11986.61|11986.61|11986.61|11986.13|11986.13|0
1636040660000|2021-11-04 15:44:20|11985.17|11985.17|11984.22|11984.22|11985.17|11985.17|11984.22|11984.22|0
1636040670000|2021-11-04 15:44:30|11983.11|11983.11|11984.22|11984.22|11984.22|11984.22|11983.11|11983.11|0
1636040680000|2021-11-04 15:44:40|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|0
1636040710000|2021-11-04 15:45:10|11981.03|11981.03|11981.03|11981.03|11981.03|11981.03|11981.03|11981.03|0
1636040720000|2021-11-04 15:45:20|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|0
1636040730000|2021-11-04 15:45:30|11981.5|11981.5|11982.61|11982.61|11982.61|11982.61|11981.5|11981.5|0
1636040750000|2021-11-04 15:45:50|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|0
1636040760000|2021-11-04 15:46:00|11982.61|11982.61|11982.61|11982.61|11982.61|11982.61|11982.61|11982.61|0
1636040770000|2021-11-04 15:46:10|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11982.61|11982.61|0
1636040800000|2021-11-04 15:46:40|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|0
1636040820000|2021-11-04 15:47:00|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|0
1636040850000|2021-11-04 15:47:30|11988.12|11988.12|11989.39|11989.39|11991.92|11991.92|11988.12|11988.12|0
1636040860000|2021-11-04 15:47:40|11990.34|11990.34|11989.39|11989.39|11990.34|11990.34|11989.39|11989.39|0
1636040880000|2021-11-04 15:48:00|11990.34|11990.34|11989.39|11989.39|11990.34|11990.34|11989.39|11989.39|0
1636040890000|2021-11-04 15:48:10|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|0
1636040920000|2021-11-04 15:48:40|11988.27|11988.27|11986.67|11986.67|11988.27|11988.27|11986.67|11986.67|0
1636040940000|2021-11-04 15:49:00|11988.27|11988.27|11986.67|11986.67|11988.27|11988.27|11986.67|11986.67|0
1636040950000|2021-11-04 15:49:10|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|11988.27|0
1636040960000|2021-11-04 15:49:20|11986.67|11986.67|11985.57|11985.57|11986.67|11986.67|11985.57|11985.57|0
1636040980000|2021-11-04 15:49:40|11985.09|11985.09|11984.61|11984.61|11985.09|11985.09|11984.61|11984.61|0
1636041000000|2021-11-04 15:50:00|11984.02|11984.02|11990.05|11990.05|11991.15|11991.15|11984.02|11984.02|0
1636041020000|2021-11-04 15:50:20|11988.45|11988.45|11992.12|11992.12|11992.12|11992.12|11988.45|11988.45|0
1636041030000|2021-11-04 15:50:30|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1636041060000|2021-11-04 15:51:00|11992.98|11992.98|11994.1|11994.1|11994.1|11994.1|11992.98|11992.98|0
1636041070000|2021-11-04 15:51:10|11994.57|11994.57|11990.3|11990.3|11995.05|11995.05|11990.3|11990.3|0
1636041080000|2021-11-04 15:51:20|11995.08|11995.08|11991.89|11991.89|11995.08|11995.08|11991.89|11991.89|0
1636041090000|2021-11-04 15:51:30|11993.49|11993.49|11995.08|11995.08|11995.08|11995.08|11993.49|11993.49|0
1636041100000|2021-11-04 15:51:40|11994.35|11994.35|11994.35|11994.35|11994.35|11994.35|11994.35|11994.35|0
1636041110000|2021-11-04 15:51:50|11992.13|11992.13|11991.03|11991.03|11992.13|11992.13|11991.03|11991.03|0
1636041120000|2021-11-04 15:52:00|11989.92|11989.92|11990.39|11990.39|11990.39|11990.39|11989.92|11989.92|0
1636041200000|2021-11-04 15:53:20|11991.13|11991.13|11994.32|11994.32|11994.32|11994.32|11991.13|11991.13|0
1636041220000|2021-11-04 15:53:40|11996.53|11996.53|11997.64|11997.64|11997.64|11997.64|11996.53|11996.53|0
1636041240000|2021-11-04 15:54:00|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|0
1636041250000|2021-11-04 15:54:10|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|0
1636041260000|2021-11-04 15:54:20|11999.24|11999.24|11999.24|11999.24|11999.24|11999.24|11999.24|11999.24|0
1636041290000|2021-11-04 15:54:50|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|0
1636041330000|2021-11-04 15:55:30|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1636041370000|2021-11-04 15:56:10|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|0
1636041380000|2021-11-04 15:56:20|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|0
1636041400000|2021-11-04 15:56:40|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|0
1636041440000|2021-11-04 15:57:20|11999.33|11999.33|11997.9|11997.9|11999.33|11999.33|11997.9|11997.9|0
1636041470000|2021-11-04 15:57:50|11998.63|11998.63|11997.9|11997.9|11998.63|11998.63|11997.9|11997.9|0
1636041480000|2021-11-04 15:58:00|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|11996.31|0
1636041500000|2021-11-04 15:58:20|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|0
1636041530000|2021-11-04 15:58:50|11998.85|11998.85|11999.11|11999.11|11999.33|11999.33|11998.38|11998.38|0
1636041540000|2021-11-04 15:59:00|11999.59|11999.59|11999.11|11999.11|11999.59|11999.59|11999.11|11999.11|0
1636041580000|2021-11-04 15:59:40|11999.59|11999.59|11999.59|11999.59|11999.59|11999.59|11999.59|11999.59|0
1636041600000|2021-11-04 16:00:00|11999.11|11999.11|11998.47|11998.47|11999.11|11999.11|11998.47|11998.47|0
1636041630000|2021-11-04 16:00:30|11999.21|11999.21|11996.02|11996.02|11999.68|11999.68|11996.02|11996.02|0
1636041640000|2021-11-04 16:00:40|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|0
1636041660000|2021-11-04 16:01:00|11994.95|11994.95|11995.42|11995.42|11996.37|11996.37|11994.95|11994.95|0
1636041720000|2021-11-04 16:02:00|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|0
1636041730000|2021-11-04 16:02:10|11995.42|11995.42|11995.9|11995.9|11995.9|11995.9|11994.95|11994.95|0
1636041750000|2021-11-04 16:02:30|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|0
1636041760000|2021-11-04 16:02:40|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|0
1636041810000|2021-11-04 16:03:30|11995.91|11995.91|11996.63|11996.63|11996.63|11996.63|11995.91|11995.91|0
1636041830000|2021-11-04 16:03:50|11995.9|11995.9|11996.37|11996.37|11996.37|11996.37|11995.9|11995.9|0
1636041850000|2021-11-04 16:04:10|11995.64|11995.64|11995.64|11995.64|11995.64|11995.64|11995.64|11995.64|0
1636041860000|2021-11-04 16:04:20|11994.17|11994.17|11991.95|11991.95|11994.17|11994.17|11991.95|11991.95|0
1636041870000|2021-11-04 16:04:30|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1636041880000|2021-11-04 16:04:40|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|0
1636041890000|2021-11-04 16:04:50|11991.22|11991.22|11990.5|11990.5|11991.22|11991.22|11990.5|11990.5|0
1636041900000|2021-11-04 16:05:00|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|0
1636041920000|2021-11-04 16:05:20|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|0
1636041930000|2021-11-04 16:05:30|11989.55|11989.55|11988.44|11988.44|11989.55|11989.55|11988.44|11988.44|0
1636041940000|2021-11-04 16:05:40|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|0
1636041950000|2021-11-04 16:05:50|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|0
1636042010000|2021-11-04 16:06:50|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|0
1636042070000|2021-11-04 16:07:50|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|0
1636042090000|2021-11-04 16:08:10|11987.08|11987.08|11987.81|11987.81|11987.81|11987.81|11987.08|11987.08|0
1636042100000|2021-11-04 16:08:20|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|0
1636042130000|2021-11-04 16:08:50|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1636042140000|2021-11-04 16:09:00|11985.34|11985.34|11987.56|11987.56|11987.56|11987.56|11985.34|11985.34|0
1636042160000|2021-11-04 16:09:20|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|0
1636042170000|2021-11-04 16:09:30|11989.15|11989.15|11987.08|11987.08|11989.15|11989.15|11987.08|11987.08|0
1636042320000|2021-11-04 16:12:00|11985.48|11985.48|11982.29|11982.29|11985.48|11985.48|11982.29|11982.29|0
1636042330000|2021-11-04 16:12:10|11982.77|11982.77|11982.29|11982.29|11982.77|11982.77|11982.29|11982.29|0
1636042370000|2021-11-04 16:12:50|11981.18|11981.18|11981.18|11981.18|11981.18|11981.18|11981.18|11981.18|0
1636042380000|2021-11-04 16:13:00|11982.13|11982.13|11981.18|11981.18|11982.13|11982.13|11981.18|11981.18|0
1636042390000|2021-11-04 16:13:10|11981.66|11981.66|11981.18|11981.18|11982.13|11982.13|11981.18|11981.18|0
1636042430000|2021-11-04 16:13:50|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1636042440000|2021-11-04 16:14:00|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|11978.99|0
1636042450000|2021-11-04 16:14:10|11979.94|11979.94|11978.99|11978.99|11979.94|11979.94|11978.99|11978.99|0
1636042460000|2021-11-04 16:14:20|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1636042500000|2021-11-04 16:15:00|11978.99|11978.99|11977.4|11977.4|11978.99|11978.99|11977.4|11977.4|0
1636042530000|2021-11-04 16:15:30|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1636042540000|2021-11-04 16:15:40|11979.85|11979.85|11977.64|11977.64|11979.85|11979.85|11977.64|11977.64|0
1636042550000|2021-11-04 16:15:50|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|0
1636042560000|2021-11-04 16:16:00|11980.96|11980.96|11980.96|11980.96|11980.96|11980.96|11980.96|11980.96|0
1636042580000|2021-11-04 16:16:20|11982.56|11982.56|11982.56|11982.56|11982.56|11982.56|11982.56|11982.56|0
1636042600000|2021-11-04 16:16:40|11982.08|11982.08|11980.97|11980.97|11982.08|11982.08|11980.97|11980.97|0
1636042610000|2021-11-04 16:16:50|11981.45|11981.45|11980.85|11980.85|11981.92|11981.92|11980.85|11980.85|0
1636042640000|2021-11-04 16:17:20|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|0
1636042650000|2021-11-04 16:17:30|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|0
1636042690000|2021-11-04 16:18:10|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|0
1636042700000|2021-11-04 16:18:20|11981.81|11981.81|11980.85|11980.85|11981.81|11981.81|11980.85|11980.85|0
1636042710000|2021-11-04 16:18:30|11979.26|11979.26|11977.03|11977.03|11979.26|11979.26|11977.03|11977.03|0
1636042730000|2021-11-04 16:18:50|11976.44|11976.44|11976.44|11976.44|11978.03|11978.03|11976.44|11976.44|0
1636042750000|2021-11-04 16:19:10|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|0
1636042800000|2021-11-04 16:20:00|11976.44|11976.44|11977.03|11977.03|11977.03|11977.03|11976.44|11976.44|0
1636042820000|2021-11-04 16:20:20|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|0
1636042840000|2021-11-04 16:20:40|11980.22|11980.22|11980.22|11980.22|11981.17|11981.17|11980.22|11980.22|0
1636042850000|2021-11-04 16:20:50|11981.17|11981.17|11980.96|11980.96|11981.17|11981.17|11980.22|11980.22|0
1636042860000|2021-11-04 16:21:00|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|0
1636042880000|2021-11-04 16:21:20|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|0
1636042900000|2021-11-04 16:21:40|11983.26|11983.26|11982.79|11982.79|11983.26|11983.26|11982.79|11982.79|0
1636042950000|2021-11-04 16:22:30|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|0
1636042960000|2021-11-04 16:22:40|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|0
1636042970000|2021-11-04 16:22:50|11980.4|11980.4|11980.4|11980.4|11980.4|11980.4|11980.4|11980.4|0
1636043020000|2021-11-04 16:23:40|11980.88|11980.88|11980.88|11980.88|11980.88|11980.88|11980.88|11980.88|0
1636043030000|2021-11-04 16:23:50|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|0
1636043050000|2021-11-04 16:24:10|11980.02|11980.02|11979.53|11979.53|11980.17|11980.17|11978.58|11978.58|0
1636043100000|2021-11-04 16:25:00|11978.42|11978.42|11978.42|11978.42|11978.42|11978.42|11978.42|11978.42|0
1636043110000|2021-11-04 16:25:10|11976.83|11976.83|11975.72|11975.72|11976.83|11976.83|11975.72|11975.72|0
1636043120000|2021-11-04 16:25:20|11974.61|11974.61|11972.04|11972.04|11974.61|11974.61|11971.91|11971.91|0
1636043170000|2021-11-04 16:26:10|11971.56|11971.56|11971.32|11971.32|11971.56|11971.56|11971.32|11971.32|0
1636043190000|2021-11-04 16:26:30|11972.92|11972.92|11972.68|11972.68|11972.92|11972.92|11972.68|11972.68|0
1636043220000|2021-11-04 16:27:00|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|11972.44|0
1636043240000|2021-11-04 16:27:20|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|11973.55|0
1636043290000|2021-11-04 16:28:10|11971.95|11971.95|11972.83|11972.83|11973.55|11973.55|11971.95|11971.95|0
1636043300000|2021-11-04 16:28:20|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|0
1636043310000|2021-11-04 16:28:30|11973.8|11973.8|11974.92|11974.92|11975.4|11975.4|11973.8|11973.8|0
1636043320000|2021-11-04 16:28:40|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|0
1636043330000|2021-11-04 16:28:50|11980.95|11980.95|11982.06|11982.06|11982.06|11982.06|11979.84|11979.84|0
1636043340000|2021-11-04 16:29:00|11980.95|11980.95|11976.69|11976.69|11980.95|11980.95|11976.69|11976.69|0
1636043350000|2021-11-04 16:29:10|11976.21|11976.21|11976.21|11976.21|11979.4|11979.4|11976.21|11976.21|0
1636043360000|2021-11-04 16:29:20|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|0
1636043370000|2021-11-04 16:29:30|11975.72|11975.72|11979.07|11979.07|11979.07|11979.07|11975.72|11975.72|0
1636043380000|2021-11-04 16:29:40|11979.55|11979.55|11978.43|11978.43|11979.55|11979.55|11977.16|11977.16|0
1636043390000|2021-11-04 16:29:50|11979.62|11979.62|11976.57|11976.57|11979.62|11979.62|11976.2|11976.2|0
1636100100000|2021-11-05 08:15:00|12037.46|12037.46|12034.14|12034.14|12037.46|12037.46|12034.14|12034.14|0
1636100110000|2021-11-05 08:15:10|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|0
1636100130000|2021-11-05 08:15:30|12034.14|12034.14|12034.14|12034.14|12034.14|12034.14|12034.14|12034.14|0
1636100150000|2021-11-05 08:15:50|12035.09|12035.09|12036.2|12036.2|12036.2|12036.2|12035.09|12035.09|0
1636100160000|2021-11-05 08:16:00|12038.42|12038.42|12038.42|12038.42|12039.52|12039.52|12038.42|12038.42|0
1636100170000|2021-11-05 08:16:10|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1636100190000|2021-11-05 08:16:30|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|0
1636100200000|2021-11-05 08:16:40|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|0
1636100210000|2021-11-05 08:16:50|12035.64|12035.64|12031.88|12031.88|12035.64|12035.64|12031.88|12031.88|0
1636100220000|2021-11-05 08:17:00|12029.3|12029.3|12028.23|12028.23|12029.3|12029.3|12027.13|12027.13|0
1636100240000|2021-11-05 08:17:20|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|0
1636100250000|2021-11-05 08:17:30|12033.5|12033.5|12035.09|12035.09|12035.09|12035.09|12033.5|12033.5|0
1636100270000|2021-11-05 08:17:50|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|0
1636100280000|2021-11-05 08:18:00|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|0
1636100290000|2021-11-05 08:18:10|12031.9|12031.9|12032.5|12032.5|12032.5|12032.5|12031.9|12031.9|0
1636100300000|2021-11-05 08:18:20|12032.02|12032.02|12033.46|12033.46|12033.46|12033.46|12032.02|12032.02|0
1636100310000|2021-11-05 08:18:30|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|0
1636100390000|2021-11-05 08:19:50|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|0
1636100420000|2021-11-05 08:20:20|12043.01|12043.01|12043.01|12043.01|12043.01|12043.01|12043.01|12043.01|0
1636100440000|2021-11-05 08:20:40|12047.15|12047.15|12047.15|12047.15|12047.15|12047.15|12047.15|12047.15|0
1636100450000|2021-11-05 08:20:50|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|0
1636100460000|2021-11-05 08:21:00|12046.66|12046.66|12048.87|12048.87|12048.87|12048.87|12046.66|12046.66|0
1636100480000|2021-11-05 08:21:20|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|0
1636100490000|2021-11-05 08:21:30|12049.42|12049.42|12049.34|12049.34|12051.04|12051.04|12048.82|12048.82|0
1636100530000|2021-11-05 08:22:10|12050.93|12050.93|12055.36|12055.36|12055.36|12055.36|12050.93|12050.93|0
1636100540000|2021-11-05 08:22:20|12056.32|12056.32|12055.84|12055.84|12056.32|12056.32|12055.84|12055.84|0
1636100550000|2021-11-05 08:22:30|12056.48|12056.48|12054.63|12054.63|12056.48|12056.48|12054.63|12054.63|0
1636100560000|2021-11-05 08:22:40|12052.42|12052.42|12049.1|12049.1|12052.42|12052.42|12049.1|12049.1|0
1636100570000|2021-11-05 08:22:50|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|0
1636100590000|2021-11-05 08:23:10|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|0
1636100600000|2021-11-05 08:23:20|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|0
1636100610000|2021-11-05 08:23:30|12047.41|12047.41|12049.01|12049.01|12049.01|12049.01|12047.41|12047.41|0
1636100640000|2021-11-05 08:24:00|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|0
1636100650000|2021-11-05 08:24:10|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|0
1636100670000|2021-11-05 08:24:30|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|12049.96|0
1636100680000|2021-11-05 08:24:40|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|0
1636100700000|2021-11-05 08:25:00|12051.8|12051.8|12058.34|12058.34|12058.34|12058.34|12051.8|12051.8|0
1636100710000|2021-11-05 08:25:10|12055.37|12055.37|12052.39|12052.39|12055.37|12055.37|12052.39|12052.39|0
1636100720000|2021-11-05 08:25:20|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1636100730000|2021-11-05 08:25:30|12054.55|12054.55|12053.44|12053.44|12054.55|12054.55|12053.44|12053.44|0
1636100760000|2021-11-05 08:26:00|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|0
1636100770000|2021-11-05 08:26:10|12053.92|12053.92|12057.11|12057.11|12057.11|12057.11|12053.92|12053.92|0
1636100830000|2021-11-05 08:27:10|12056.64|12056.64|12054.71|12054.71|12056.64|12056.64|12054.71|12054.71|0
1636100840000|2021-11-05 08:27:20|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1636100860000|2021-11-05 08:27:40|12054.07|12054.07|12054.07|12054.07|12054.67|12054.67|12054.07|12054.07|0
1636100900000|2021-11-05 08:28:20|12054.67|12054.67|12049.29|12049.29|12054.67|12054.67|12049.29|12049.29|0
1636100930000|2021-11-05 08:28:50|12048.81|12048.81|12049.92|12049.92|12049.92|12049.92|12048.81|12048.81|0
1636100960000|2021-11-05 08:29:20|12050.51|12050.51|12049.92|12049.92|12050.51|12050.51|12049.92|12049.92|0
1636100980000|2021-11-05 08:29:40|12046.73|12046.73|12044.17|12044.17|12047.37|12047.37|12044.17|12044.17|0
1636100990000|2021-11-05 08:29:50|12045.29|12045.29|12044.57|12044.57|12045.29|12045.29|12043.13|12043.13|0
1636101030000|2021-11-05 08:30:30|12045.76|12045.76|12044.57|12044.57|12045.76|12045.76|12044.57|12044.57|0
1636101040000|2021-11-05 08:30:40|12039.79|12039.79|12040.89|12040.89|12040.89|12040.89|12039.79|12039.79|0
1636101060000|2021-11-05 08:31:00|12037.7|12037.7|12036.26|12036.26|12038.3|12038.3|12036.26|12036.26|0
1636101070000|2021-11-05 08:31:10|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|12031.48|0
1636101080000|2021-11-05 08:31:20|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|0
1636101100000|2021-11-05 08:31:40|12032.45|12032.45|12033.56|12033.56|12033.56|12033.56|12032.45|12032.45|0
1636101120000|2021-11-05 08:32:00|12032.61|12032.61|12030.92|12030.92|12032.61|12032.61|12030.92|12030.92|0
1636101170000|2021-11-05 08:32:50|12031.52|12031.52|12030.51|12030.51|12032.71|12032.71|12030.51|12030.51|0
1636101180000|2021-11-05 08:33:00|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|0
1636101190000|2021-11-05 08:33:10|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|0
1636101200000|2021-11-05 08:33:20|12027.78|12027.78|12031.1|12031.1|12031.1|12031.1|12027.78|12027.78|0
1636101220000|2021-11-05 08:33:40|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|0
1636101230000|2021-11-05 08:33:50|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1636101240000|2021-11-05 08:34:00|12032.37|12032.37|12029.04|12029.04|12032.37|12032.37|12029.04|12029.04|0
1636101260000|2021-11-05 08:34:20|12029.78|12029.78|12031.24|12031.24|12031.24|12031.24|12029.04|12029.04|0
1636101290000|2021-11-05 08:34:50|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|0
1636101340000|2021-11-05 08:35:40|12035.69|12035.69|12034.22|12034.22|12035.69|12035.69|12034.22|12034.22|0
1636101350000|2021-11-05 08:35:50|12037.54|12037.54|12041.71|12041.71|12043.93|12043.93|12037.54|12037.54|0
1636101360000|2021-11-05 08:36:00|12040.6|12040.6|12039.01|12039.01|12040.6|12040.6|12039.01|12039.01|0
1636101380000|2021-11-05 08:36:20|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|0
1636101420000|2021-11-05 08:37:00|12036.63|12036.63|12035.52|12035.52|12036.63|12036.63|12035.52|12035.52|0
1636101450000|2021-11-05 08:37:30|12036.47|12036.47|12037.58|12037.58|12037.58|12037.58|12036.47|12036.47|0
1636101580000|2021-11-05 08:39:40|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|0
1636101610000|2021-11-05 08:40:10|12040.77|12040.77|12041.88|12041.88|12041.88|12041.88|12040.77|12040.77|0
1636101700000|2021-11-05 08:41:40|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|0
1636101710000|2021-11-05 08:41:50|12037.09|12037.09|12032.95|12032.95|12037.09|12037.09|12032.95|12032.95|0
1636101720000|2021-11-05 08:42:00|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|0
1636101740000|2021-11-05 08:42:20|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|0
1636101750000|2021-11-05 08:42:30|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|0
1636101840000|2021-11-05 08:44:00|12037.58|12037.58|12034.25|12034.25|12037.58|12037.58|12034.25|12034.25|0
1636101880000|2021-11-05 08:44:40|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|0
1636101930000|2021-11-05 08:45:30|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|0
1636101950000|2021-11-05 08:45:50|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|0
1636101960000|2021-11-05 08:46:00|12032.53|12032.53|12030.94|12030.94|12032.53|12032.53|12030.94|12030.94|0
1636102030000|2021-11-05 08:47:10|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|0
1636102040000|2021-11-05 08:47:20|12030.94|12030.94|12032.36|12032.36|12032.36|12032.36|12030.94|12030.94|0
1636102050000|2021-11-05 08:47:30|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|0
1636102060000|2021-11-05 08:47:40|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|0
1636102080000|2021-11-05 08:48:00|12031.6|12031.6|12029.9|12029.9|12031.6|12031.6|12029.9|12029.9|0
1636102100000|2021-11-05 08:48:20|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|0
1636102110000|2021-11-05 08:48:30|12029.44|12029.44|12029.92|12029.92|12029.92|12029.92|12029.44|12029.44|0
1636102130000|2021-11-05 08:48:50|12030.65|12030.65|12031.13|12031.13|12031.13|12031.13|12030.65|12030.65|0
1636102140000|2021-11-05 08:49:00|12033.34|12033.34|12032.96|12032.96|12033.34|12033.34|12032.24|12032.24|0
1636102150000|2021-11-05 08:49:10|12034.06|12034.06|12034.54|12034.54|12034.54|12034.54|12034.06|12034.06|0
1636102160000|2021-11-05 08:49:20|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|0
1636102200000|2021-11-05 08:50:00|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|0
1636102220000|2021-11-05 08:50:20|12038.19|12038.19|12038.19|12038.19|12038.19|12038.19|12038.19|12038.19|0
1636102230000|2021-11-05 08:50:30|12037.72|12037.72|12037.72|12037.72|12037.72|12037.72|12037.72|12037.72|0
1636102280000|2021-11-05 08:51:20|12036.12|12036.12|12037.72|12037.72|12037.72|12037.72|12036.12|12036.12|0
1636102320000|2021-11-05 08:52:00|12036.6|12036.6|12036.46|12036.46|12037.2|12037.2|12036.46|12036.46|0
1636102340000|2021-11-05 08:52:20|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1636102350000|2021-11-05 08:52:30|12033.49|12033.49|12032.89|12032.89|12033.49|12033.49|12032.89|12032.89|0
1636102360000|2021-11-05 08:52:40|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|0
1636102370000|2021-11-05 08:52:50|12031.7|12031.7|12031.51|12031.51|12034.7|12034.7|12029.92|12029.92|0
1636102420000|2021-11-05 08:53:40|12030.78|12030.78|12030.04|12030.04|12030.78|12030.78|12030.04|12030.04|0
1636102470000|2021-11-05 08:54:30|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|0
1636102510000|2021-11-05 08:55:10|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|0
1636102550000|2021-11-05 08:55:50|12028.77|12028.77|12031.96|12031.96|12031.96|12031.96|12028.77|12028.77|0
1636102590000|2021-11-05 08:56:30|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|0
1636102600000|2021-11-05 08:56:40|12034.03|12034.03|12033.08|12033.08|12034.03|12034.03|12033.08|12033.08|0
1636102610000|2021-11-05 08:56:50|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|12033.56|0
1636102650000|2021-11-05 08:57:30|12031.96|12031.96|12030.37|12030.37|12031.96|12031.96|12030.37|12030.37|0
1636102670000|2021-11-05 08:57:50|12029.77|12029.77|12030.37|12030.37|12030.37|12030.37|12029.77|12029.77|0
1636102680000|2021-11-05 08:58:00|12029.25|12029.25|12029.84|12029.84|12029.84|12029.84|12029.25|12029.25|0
1636102750000|2021-11-05 08:59:10|12023.46|12023.46|12021.24|12021.24|12023.46|12023.46|12021.24|12021.24|0
1636102760000|2021-11-05 08:59:20|12019.82|12019.82|12019.34|12019.34|12019.82|12019.82|12019.34|12019.34|0
1636102800000|2021-11-05 09:00:00|12018.15|12018.15|12020.62|12020.62|12021.21|12021.21|12018.15|12018.15|0
1636102810000|2021-11-05 09:00:10|12019.02|12019.02|12020.49|12020.49|12020.49|12020.49|12019.02|12019.02|0
1636102820000|2021-11-05 09:00:20|12024.96|12024.96|12024.96|12024.96|12024.96|12024.96|12024.96|12024.96|0
1636102830000|2021-11-05 09:00:30|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|0
1636102840000|2021-11-05 09:00:40|12027.19|12027.19|12026.08|12026.08|12027.19|12027.19|12026.08|12026.08|0
1636102960000|2021-11-05 09:02:40|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|0
1636102970000|2021-11-05 09:02:50|12030|12030|12030|12030|12030|12030|12030|12030|0
1636103000000|2021-11-05 09:03:20|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|0
1636103110000|2021-11-05 09:05:10|12030.12|12030.12|12030.72|12030.72|12030.72|12030.72|12030.12|12030.12|0
1636103150000|2021-11-05 09:05:50|12029.61|12029.61|12026.42|12026.42|12029.61|12029.61|12026.42|12026.42|0
1636103160000|2021-11-05 09:06:00|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|0
1636103170000|2021-11-05 09:06:10|12025.21|12025.21|12026.97|12026.97|12027.71|12027.71|12024.73|12024.73|0
1636103220000|2021-11-05 09:07:00|12027.45|12027.45|12027.45|12027.45|12027.45|12027.45|12027.45|12027.45|0
1636103250000|2021-11-05 09:07:30|12031.59|12031.59|12030|12030|12031.59|12031.59|12030|12030|0
1636103260000|2021-11-05 09:07:40|12033.19|12033.19|12033.66|12033.66|12033.66|12033.66|12033.19|12033.19|0
1636103280000|2021-11-05 09:08:00|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|12031.43|0
1636103310000|2021-11-05 09:08:30|12026.64|12026.64|12028.24|12028.24|12028.24|12028.24|12026.64|12026.64|0
1636103380000|2021-11-05 09:09:40|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|0
1636103410000|2021-11-05 09:10:10|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|0
1636103420000|2021-11-05 09:10:20|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|0
1636103430000|2021-11-05 09:10:30|12036.59|12036.59|12037.06|12037.06|12037.06|12037.06|12036.59|12036.59|0
1636103440000|2021-11-05 09:10:40|12037.54|12037.54|12037.54|12037.54|12037.54|12037.54|12037.54|12037.54|0
1636103450000|2021-11-05 09:10:50|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1636103500000|2021-11-05 09:11:40|12036.34|12036.34|12037.94|12037.94|12037.94|12037.94|12036.34|12036.34|0
1636103520000|2021-11-05 09:12:00|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|0
1636103560000|2021-11-05 09:12:40|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|0
1636103640000|2021-11-05 09:14:00|12043.35|12043.35|12043.35|12043.35|12043.35|12043.35|12043.35|12043.35|0
1636103650000|2021-11-05 09:14:10|12042.63|12042.63|12043.35|12043.35|12043.35|12043.35|12042.63|12042.63|0
1636103660000|2021-11-05 09:14:20|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|0
1636103680000|2021-11-05 09:14:40|12044.56|12044.56|12043.6|12043.6|12044.56|12044.56|12043.6|12043.6|0
1636103690000|2021-11-05 09:14:50|12044.08|12044.08|12047.99|12047.99|12047.99|12047.99|12044.08|12044.08|0
1636103720000|2021-11-05 09:15:20|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|0
1636103730000|2021-11-05 09:15:30|12047.45|12047.45|12049.36|12049.36|12049.36|12049.36|12047.45|12047.45|0
1636103740000|2021-11-05 09:15:40|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|0
1636103760000|2021-11-05 09:16:00|12050.68|12050.68|12060.22|12060.22|12060.22|12060.22|12050.68|12050.68|0
1636103770000|2021-11-05 09:16:10|12058.95|12058.95|12058|12058|12058.95|12058.95|12058|12058|0
1636103780000|2021-11-05 09:16:20|12057.4|12057.4|12056.45|12056.45|12057.4|12057.4|12056.45|12056.45|0
1636103810000|2021-11-05 09:16:50|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|0
1636103820000|2021-11-05 09:17:00|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|0
1636103830000|2021-11-05 09:17:10|12055.5|12055.5|12054.07|12054.07|12055.5|12055.5|12054.07|12054.07|0
1636103840000|2021-11-05 09:17:20|12055.02|12055.02|12056.45|12056.45|12056.45|12056.45|12055.02|12055.02|0
1636103850000|2021-11-05 09:17:30|12055.02|12055.02|12053.92|12053.92|12055.02|12055.02|12053.44|12053.44|0
1636103860000|2021-11-05 09:17:40|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|0
1636103880000|2021-11-05 09:18:00|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|0
1636103890000|2021-11-05 09:18:10|12055.82|12055.82|12053.44|12053.44|12055.82|12055.82|12051.84|12051.84|0
1636103900000|2021-11-05 09:18:20|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|0
1636103930000|2021-11-05 09:18:50|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|0
1636103940000|2021-11-05 09:19:00|12053.92|12053.92|12053.92|12053.92|12053.92|12053.92|12053.92|12053.92|0
1636103950000|2021-11-05 09:19:10|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|0
1636103970000|2021-11-05 09:19:30|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|0
1636103990000|2021-11-05 09:19:50|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|0
1636104000000|2021-11-05 09:20:00|12051.69|12051.69|12055.19|12055.19|12055.19|12055.19|12051.69|12051.69|0
1636104020000|2021-11-05 09:20:20|12055.92|12055.92|12052.81|12052.81|12055.92|12055.92|12052.81|12052.81|0
1636104030000|2021-11-05 09:20:30|12053.4|12053.4|12054|12054|12054|12054|12053.4|12053.4|0
1636104060000|2021-11-05 09:21:00|12055.19|12055.19|12055.78|12055.78|12055.78|12055.78|12055.19|12055.19|0
1636104080000|2021-11-05 09:21:20|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|0
1636104120000|2021-11-05 09:22:00|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12053.88|12053.88|0
1636104130000|2021-11-05 09:22:10|12054.83|12054.83|12053.88|12053.88|12054.83|12054.83|12053.88|12053.88|0
1636104140000|2021-11-05 09:22:20|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|0
1636104150000|2021-11-05 09:22:30|12054.35|12054.35|12053.4|12053.4|12054.35|12054.35|12053.4|12053.4|0
1636104160000|2021-11-05 09:22:40|12053.88|12053.88|12054.61|12054.61|12054.61|12054.61|12053.88|12053.88|0
1636104170000|2021-11-05 09:22:50|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1636104180000|2021-11-05 09:23:00|12053.19|12053.19|12055.09|12055.09|12055.09|12055.09|12053.19|12053.19|0
1636104190000|2021-11-05 09:23:10|12057.47|12057.47|12059.66|12059.66|12059.66|12059.66|12057.47|12057.47|0
1636104230000|2021-11-05 09:23:50|12057.76|12057.76|12058.71|12058.71|12058.71|12058.71|12057.76|12057.76|0
1636104240000|2021-11-05 09:24:00|12059.18|12059.18|12059.66|12059.66|12059.66|12059.66|12059.18|12059.18|0
1636104250000|2021-11-05 09:24:10|12055.04|12055.04|12054.56|12054.56|12056.47|12056.47|12054.56|12054.56|0
1636104260000|2021-11-05 09:24:20|12055.52|12055.52|12054.56|12054.56|12055.52|12055.52|12054.56|12054.56|0
1636104290000|2021-11-05 09:24:50|12053.61|12053.61|12053.61|12053.61|12053.61|12053.61|12053.61|12053.61|0
1636104300000|2021-11-05 09:25:00|12054.56|12054.56|12054.56|12054.56|12054.56|12054.56|12054.56|12054.56|0
1636104310000|2021-11-05 09:25:10|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|0
1636104320000|2021-11-05 09:25:20|12052.02|12052.02|12051.54|12051.54|12052.02|12052.02|12051.54|12051.54|0
1636104370000|2021-11-05 09:26:10|12050.43|12050.43|12051.54|12051.54|12051.54|12051.54|12050.43|12050.43|0
1636104380000|2021-11-05 09:26:20|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1636104420000|2021-11-05 09:27:00|12054.41|12054.41|12052.98|12052.98|12054.41|12054.41|12052.98|12052.98|0
1636104450000|2021-11-05 09:27:30|12056.17|12056.17|12058.49|12058.49|12058.49|12058.49|12056.17|12056.17|0
1636104460000|2021-11-05 09:27:40|12060.08|12060.08|12062.28|12062.28|12062.28|12062.28|12060.08|12060.08|0
1636104470000|2021-11-05 09:27:50|12063.71|12063.71|12057.82|12057.82|12063.71|12063.71|12056.22|12056.22|0
1636104480000|2021-11-05 09:28:00|12059.41|12059.41|12056.99|12056.99|12059.41|12059.41|12056.99|12056.99|0
1636104490000|2021-11-05 09:28:10|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|12055.29|12055.29|0
1636104510000|2021-11-05 09:28:30|12055.68|12055.68|12054.69|12054.69|12056.15|12056.15|12054.69|12054.69|0
1636104570000|2021-11-05 09:29:30|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|0
1636104600000|2021-11-05 09:30:00|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|0
1636104630000|2021-11-05 09:30:30|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|12052.73|0
1636104660000|2021-11-05 09:31:00|12054.16|12054.16|12054.16|12054.16|12054.16|12054.16|12054.16|12054.16|0
1636104740000|2021-11-05 09:32:20|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|12055.27|0
1636104750000|2021-11-05 09:32:30|12056.87|12056.87|12055.27|12055.27|12056.87|12056.87|12055.27|12055.27|0
1636104760000|2021-11-05 09:32:40|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|12053.67|0
1636104770000|2021-11-05 09:32:50|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|0
1636104790000|2021-11-05 09:33:10|12055.58|12055.58|12056.05|12056.05|12056.05|12056.05|12055.58|12055.58|0
1636104800000|2021-11-05 09:33:20|12054.86|12054.86|12054.86|12054.86|12054.86|12054.86|12054.86|12054.86|0
1636104820000|2021-11-05 09:33:40|12056.29|12056.29|12055.82|12055.82|12056.29|12056.29|12055.82|12055.82|0
1636104830000|2021-11-05 09:33:50|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|0
1636104870000|2021-11-05 09:34:30|12055.82|12055.82|12055.82|12055.82|12055.82|12055.82|12055.82|12055.82|0
1636104890000|2021-11-05 09:34:50|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|0
1636104900000|2021-11-05 09:35:00|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|0
1636104930000|2021-11-05 09:35:30|12058.86|12058.86|12059.34|12059.34|12061.24|12061.24|12058.86|12058.86|0
1636104970000|2021-11-05 09:36:10|12060.45|12060.45|12060.45|12060.45|12060.45|12060.45|12060.45|12060.45|0
1636105000000|2021-11-05 09:36:40|12058.85|12058.85|12060.45|12060.45|12060.45|12060.45|12058.85|12058.85|0
1636105020000|2021-11-05 09:37:00|12059.5|12059.5|12059.02|12059.02|12059.5|12059.5|12059.02|12059.02|0
1636105030000|2021-11-05 09:37:10|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|0
1636105040000|2021-11-05 09:37:20|12060.6|12060.6|12062.82|12062.82|12062.82|12062.82|12060.6|12060.6|0
1636105050000|2021-11-05 09:37:30|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|0
1636105110000|2021-11-05 09:38:30|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|0
1636105120000|2021-11-05 09:38:40|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|0
1636105190000|2021-11-05 09:39:50|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|0
1636105210000|2021-11-05 09:40:10|12066.35|12066.35|12065.87|12065.87|12066.35|12066.35|12065.87|12065.87|0
1636105220000|2021-11-05 09:40:20|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|0
1636105230000|2021-11-05 09:40:30|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|0
1636105270000|2021-11-05 09:41:10|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|12069.54|0
1636105310000|2021-11-05 09:41:50|12068.59|12068.59|12068.11|12068.11|12068.59|12068.59|12068.11|12068.11|0
1636105350000|2021-11-05 09:42:30|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|12066.52|0
1636105360000|2021-11-05 09:42:40|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|0
1636105380000|2021-11-05 09:43:00|12066.52|12066.52|12066.04|12066.04|12066.52|12066.52|12066.04|12066.04|0
1636105400000|2021-11-05 09:43:20|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|0
1636105410000|2021-11-05 09:43:30|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|0
1636105420000|2021-11-05 09:43:40|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|0
1636105450000|2021-11-05 09:44:10|12066.33|12066.33|12064.12|12064.12|12066.33|12066.33|12064.12|12064.12|0
1636105460000|2021-11-05 09:44:20|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1636105470000|2021-11-05 09:44:30|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|0
1636105500000|2021-11-05 09:45:00|12065.12|12065.12|12061.76|12061.76|12065.12|12065.12|12061.76|12061.76|0
1636105510000|2021-11-05 09:45:10|12061.29|12061.29|12059.07|12059.07|12061.29|12061.29|12059.07|12059.07|0
1636105520000|2021-11-05 09:45:20|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|0
1636105560000|2021-11-05 09:46:00|12059.07|12059.07|12059.55|12059.55|12059.55|12059.55|12058.6|12058.6|0
1636105570000|2021-11-05 09:46:10|12061.14|12061.14|12061.88|12061.88|12061.88|12061.88|12061.14|12061.14|0
1636105610000|2021-11-05 09:46:50|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|0
1636105630000|2021-11-05 09:47:10|12059.81|12059.81|12059.81|12059.81|12061.4|12061.4|12059.81|12059.81|0
1636105640000|2021-11-05 09:47:20|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|0
1636105700000|2021-11-05 09:48:20|12061|12061|12061|12061|12061|12061|12061|12061|0
1636105710000|2021-11-05 09:48:30|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|0
1636105720000|2021-11-05 09:48:40|12060.64|12060.64|12058.57|12058.57|12060.64|12060.64|12058.57|12058.57|0
1636105760000|2021-11-05 09:49:20|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|0
1636105800000|2021-11-05 09:50:00|12058.57|12058.57|12058.57|12058.57|12058.57|12058.57|12058.57|12058.57|0
1636105810000|2021-11-05 09:50:10|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|0
1636105820000|2021-11-05 09:50:20|12057.92|12057.92|12056.33|12056.33|12057.92|12057.92|12056.33|12056.33|0
1636105870000|2021-11-05 09:51:10|12058.71|12058.71|12056.41|12056.41|12058.71|12058.71|12056.41|12056.41|0
1636105880000|2021-11-05 09:51:20|12054.51|12054.51|12054.51|12054.51|12054.51|12054.51|12054.51|12054.51|0
1636105900000|2021-11-05 09:51:40|12056.1|12056.1|12056.1|12056.1|12056.1|12056.1|12056.1|12056.1|0
1636105910000|2021-11-05 09:51:50|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|0
1636105920000|2021-11-05 09:52:00|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|12056.96|0
1636105930000|2021-11-05 09:52:10|12058.56|12058.56|12058.56|12058.56|12058.56|12058.56|12058.56|12058.56|0
1636105940000|2021-11-05 09:52:20|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|0
1636105960000|2021-11-05 09:52:40|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|0
1636105980000|2021-11-05 09:53:00|12063.65|12063.65|12064.76|12064.76|12064.76|12064.76|12063.65|12063.65|0
1636106000000|2021-11-05 09:53:20|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|12065.71|0
1636106040000|2021-11-05 09:54:00|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|0
1636106050000|2021-11-05 09:54:10|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|0
1636106060000|2021-11-05 09:54:20|12067.95|12067.95|12065.89|12065.89|12067.95|12067.95|12065.25|12065.25|0
1636106070000|2021-11-05 09:54:30|12064.3|12064.3|12064.3|12064.3|12064.3|12064.3|12064.3|12064.3|0
1636106110000|2021-11-05 09:55:10|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|0
1636106160000|2021-11-05 09:56:00|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|0
1636106210000|2021-11-05 09:56:50|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|0
1636106260000|2021-11-05 09:57:40|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|0
1636106310000|2021-11-05 09:58:30|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|12064.47|0
1636106320000|2021-11-05 09:58:40|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|0
1636106400000|2021-11-05 10:00:00|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|0
1636106410000|2021-11-05 10:00:10|12066.96|12066.96|12067.92|12067.92|12067.92|12067.92|12066.96|12066.96|0
1636106420000|2021-11-05 10:00:20|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|0
1636106520000|2021-11-05 10:02:00|12063.99|12063.99|12064.73|12064.73|12064.73|12064.73|12063.99|12063.99|0
1636106540000|2021-11-05 10:02:20|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|0
1636106570000|2021-11-05 10:02:50|12063.52|12063.52|12063.99|12063.99|12063.99|12063.99|12063.52|12063.52|0
1636106580000|2021-11-05 10:03:00|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12062.52|12062.52|0
1636106590000|2021-11-05 10:03:10|12063.85|12063.85|12064.59|12064.59|12064.59|12064.59|12063.85|12063.85|0
1636106600000|2021-11-05 10:03:20|12066.18|12066.18|12067.78|12067.78|12067.78|12067.78|12066.18|12066.18|0
1636106620000|2021-11-05 10:03:40|12066.18|12066.18|12067.3|12067.3|12067.3|12067.3|12065.71|12065.71|0
1636106630000|2021-11-05 10:03:50|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|0
1636106640000|2021-11-05 10:04:00|12065.39|12065.39|12064.18|12064.18|12065.39|12065.39|12064.18|12064.18|0
1636106650000|2021-11-05 10:04:10|12062.99|12062.99|12058.99|12058.99|12062.99|12062.99|12058.99|12058.99|0
1636106760000|2021-11-05 10:06:00|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|0
1636106780000|2021-11-05 10:06:20|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|0
1636106800000|2021-11-05 10:06:40|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|0
1636106810000|2021-11-05 10:06:50|12062.44|12062.44|12060.84|12060.84|12062.44|12062.44|12060.84|12060.84|0
1636106820000|2021-11-05 10:07:00|12062.44|12062.44|12062.91|12062.91|12062.91|12062.91|12062.44|12062.44|0
1636106830000|2021-11-05 10:07:10|12063.39|12063.39|12062.67|12062.67|12063.39|12063.39|12062.67|12062.67|0
1636106890000|2021-11-05 10:08:10|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1636106910000|2021-11-05 10:08:30|12064.34|12064.34|12064.34|12064.34|12064.34|12064.34|12064.34|12064.34|0
1636106940000|2021-11-05 10:09:00|12063.39|12063.39|12065.29|12065.29|12065.29|12065.29|12063.39|12063.39|0
1636106970000|2021-11-05 10:09:30|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|0
1636107000000|2021-11-05 10:10:00|12064.65|12064.65|12069.1|12069.1|12069.1|12069.1|12064.65|12064.65|0
1636107010000|2021-11-05 10:10:10|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|0
1636107020000|2021-11-05 10:10:20|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|0
1636107060000|2021-11-05 10:11:00|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|0
1636107070000|2021-11-05 10:11:10|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|0
1636107100000|2021-11-05 10:11:40|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|0
1636107120000|2021-11-05 10:12:00|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|0
1636107130000|2021-11-05 10:12:10|12065.64|12065.64|12065.17|12065.17|12065.64|12065.64|12061.98|12061.98|0
1636107140000|2021-11-05 10:12:20|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|0
1636107150000|2021-11-05 10:12:30|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|0
1636107160000|2021-11-05 10:12:40|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|0
1636107170000|2021-11-05 10:12:50|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|0
1636107310000|2021-11-05 10:15:10|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|0
1636107320000|2021-11-05 10:15:20|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|0
1636107340000|2021-11-05 10:15:40|12066.76|12066.76|12065.81|12065.81|12066.76|12066.76|12065.81|12065.81|0
1636107350000|2021-11-05 10:15:50|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|0
1636107370000|2021-11-05 10:16:10|12065.81|12065.81|12064.86|12064.86|12065.81|12065.81|12064.86|12064.86|0
1636107380000|2021-11-05 10:16:20|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|0
1636107440000|2021-11-05 10:17:20|12064.5|12064.5|12064.5|12064.5|12064.5|12064.5|12064.5|12064.5|0
1636107480000|2021-11-05 10:18:00|12065.24|12065.24|12064.5|12064.5|12065.24|12065.24|12064.5|12064.5|0
1636107490000|2021-11-05 10:18:10|12066.88|12066.88|12068.31|12068.31|12068.31|12068.31|12066.88|12066.88|0
1636107500000|2021-11-05 10:18:20|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|0
1636107540000|2021-11-05 10:19:00|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|0
1636107560000|2021-11-05 10:19:20|12075.29|12075.29|12077.35|12077.35|12077.82|12077.82|12075.29|12075.29|0
1636107570000|2021-11-05 10:19:30|12078.45|12078.45|12079.56|12079.56|12079.56|12079.56|12078.45|12078.45|0
1636107600000|2021-11-05 10:20:00|12080.16|12080.16|12081.26|12081.26|12081.26|12081.26|12080.16|12080.16|0
1636107630000|2021-11-05 10:20:30|12082|12082|12082|12082|12082|12082|12082|12082|0
1636107640000|2021-11-05 10:20:40|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|0
1636107650000|2021-11-05 10:20:50|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|0
1636107690000|2021-11-05 10:21:30|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|0
1636107700000|2021-11-05 10:21:40|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1636107770000|2021-11-05 10:22:50|12083.68|12083.68|12084.95|12084.95|12084.95|12084.95|12083.68|12083.68|0
1636107800000|2021-11-05 10:23:20|12083.35|12083.35|12078.57|12078.57|12083.35|12083.35|12078.57|12078.57|0
1636107850000|2021-11-05 10:24:10|12080.01|12080.01|12080.01|12080.01|12080.01|12080.01|12080.01|12080.01|0
1636107870000|2021-11-05 10:24:30|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|0
1636107880000|2021-11-05 10:24:40|12083.46|12083.46|12083.46|12083.46|12083.46|12083.46|12083.46|12083.46|0
1636107890000|2021-11-05 10:24:50|12082.5|12082.5|12082.03|12082.03|12082.5|12082.5|12082.03|12082.03|0
1636107900000|2021-11-05 10:25:00|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|0
1636107930000|2021-11-05 10:25:30|12083.46|12083.46|12083.46|12083.46|12084.05|12084.05|12083.46|12083.46|0
1636107940000|2021-11-05 10:25:40|12084.57|12084.57|12085.75|12085.75|12085.75|12085.75|12084.57|12084.57|0
1636107980000|2021-11-05 10:26:20|12086.73|12086.73|12092.49|12092.49|12092.49|12092.49|12086.73|12086.73|0
1636107990000|2021-11-05 10:26:30|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|12092.25|0
1636108010000|2021-11-05 10:26:50|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|0
1636108050000|2021-11-05 10:27:30|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|0
1636108070000|2021-11-05 10:27:50|12092.81|12092.81|12092.81|12092.81|12092.81|12092.81|12092.81|12092.81|0
1636108090000|2021-11-05 10:28:10|12096|12096|12095.36|12095.36|12096|12096|12095.36|12095.36|0
1636108100000|2021-11-05 10:28:20|12096.31|12096.31|12095.36|12095.36|12096.31|12096.31|12095.36|12095.36|0
1636108120000|2021-11-05 10:28:40|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|0
1636108130000|2021-11-05 10:28:50|12096.31|12096.31|12098.47|12098.47|12098.47|12098.47|12096.31|12096.31|0
1636108140000|2021-11-05 10:29:00|12099.58|12099.58|12099.58|12099.58|12099.58|12099.58|12099.58|12099.58|0
1636108150000|2021-11-05 10:29:10|12100.05|12100.05|12100.05|12100.05|12100.05|12100.05|12100.05|12100.05|0
1636108160000|2021-11-05 10:29:20|12103.25|12103.25|12102.6|12102.6|12104.2|12104.2|12102.6|12102.6|0
1636108170000|2021-11-05 10:29:30|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|0
1636108200000|2021-11-05 10:30:00|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|0
1636108220000|2021-11-05 10:30:20|12102.13|12102.13|12102.6|12102.6|12102.6|12102.6|12102.13|12102.13|0
1636108230000|2021-11-05 10:30:30|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|0
1636108240000|2021-11-05 10:30:40|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|0
1636108260000|2021-11-05 10:31:00|12101.89|12101.89|12101.89|12101.89|12101.89|12101.89|12101.89|12101.89|0
1636108290000|2021-11-05 10:31:30|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|0
1636108340000|2021-11-05 10:32:20|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|0
1636108350000|2021-11-05 10:32:30|12103.23|12103.23|12102.13|12102.13|12103.23|12103.23|12102.13|12102.13|0
1636108370000|2021-11-05 10:32:50|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|0
1636108390000|2021-11-05 10:33:10|12102.61|12102.61|12102.61|12102.61|12102.61|12102.61|12102.61|12102.61|0
1636108410000|2021-11-05 10:33:30|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|0
1636108420000|2021-11-05 10:33:40|12106.37|12106.37|12107.81|12107.81|12107.81|12107.81|12106.37|12106.37|0
1636108440000|2021-11-05 10:34:00|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|0
1636108480000|2021-11-05 10:34:40|12109.02|12109.02|12109.49|12109.49|12109.49|12109.49|12109.02|12109.02|0
1636108510000|2021-11-05 10:35:10|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|0
1636108530000|2021-11-05 10:35:30|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|12110.68|0
1636108570000|2021-11-05 10:36:10|12111.65|12111.65|12121.23|12121.23|12121.23|12121.23|12111.65|12111.65|0
1636108580000|2021-11-05 10:36:20|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|0
1636108610000|2021-11-05 10:36:50|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|0
1636108620000|2021-11-05 10:37:00|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|0
1636108640000|2021-11-05 10:37:20|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|0
1636108660000|2021-11-05 10:37:40|12124.77|12124.77|12124.18|12124.18|12124.77|12124.77|12124.18|12124.18|0
1636108670000|2021-11-05 10:37:50|12122.39|12122.39|12121.8|12121.8|12122.39|12122.39|12121.8|12121.8|0
1636108690000|2021-11-05 10:38:10|12123.58|12123.58|12124.32|12124.32|12124.32|12124.32|12123.58|12123.58|0
1636108700000|2021-11-05 10:38:20|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|0
1636108710000|2021-11-05 10:38:30|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|0
1636108720000|2021-11-05 10:38:40|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|0
1636108740000|2021-11-05 10:39:00|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|0
1636108780000|2021-11-05 10:39:40|12127.93|12127.93|12128.65|12128.65|12128.65|12128.65|12127.93|12127.93|0
1636108790000|2021-11-05 10:39:50|12127.92|12127.92|12128.39|12128.39|12128.39|12128.39|12127.92|12127.92|0
1636108830000|2021-11-05 10:40:30|12129.51|12129.51|12129.51|12129.51|12129.51|12129.51|12129.51|12129.51|0
1636108850000|2021-11-05 10:40:50|12130.23|12130.23|12130.23|12130.23|12130.23|12130.23|12130.23|12130.23|0
1636108900000|2021-11-05 10:41:40|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|0
1636108980000|2021-11-05 10:43:00|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|0
1636109040000|2021-11-05 10:44:00|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|0
1636109070000|2021-11-05 10:44:30|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|12132.61|0
1636109080000|2021-11-05 10:44:40|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|0
1636109090000|2021-11-05 10:44:50|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|0
1636109100000|2021-11-05 10:45:00|12128.35|12128.35|12127.3|12127.3|12129.54|12129.54|12126.83|12126.83|0
1636109110000|2021-11-05 10:45:10|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1636109120000|2021-11-05 10:45:20|12123.97|12123.97|12121.75|12121.75|12123.97|12123.97|12121.75|12121.75|0
1636109140000|2021-11-05 10:45:40|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|0
1636109150000|2021-11-05 10:45:50|12116.23|12116.23|12114.75|12114.75|12116.23|12116.23|12114.02|12114.02|0
1636109170000|2021-11-05 10:46:10|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|12114.28|0
1636109180000|2021-11-05 10:46:20|12112.37|12112.37|12113.32|12113.32|12113.32|12113.32|12112.37|12112.37|0
1636109190000|2021-11-05 10:46:30|12112.22|12112.22|12112.69|12112.69|12112.69|12112.69|12112.22|12112.22|0
1636109200000|2021-11-05 10:46:40|12113.43|12113.43|12114.16|12114.16|12114.16|12114.16|12113.43|12113.43|0
1636109210000|2021-11-05 10:46:50|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|0
1636109220000|2021-11-05 10:47:00|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|0
1636109240000|2021-11-05 10:47:20|12114.88|12114.88|12116.47|12116.47|12116.47|12116.47|12114.88|12114.88|0
1636109250000|2021-11-05 10:47:30|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|0
1636109260000|2021-11-05 10:47:40|12116.99|12116.99|12121.79|12121.79|12121.79|12121.79|12116.99|12116.99|0
1636109270000|2021-11-05 10:47:50|12121.2|12121.2|12119.5|12119.5|12121.2|12121.2|12119.5|12119.5|0
1636109330000|2021-11-05 10:48:50|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1636109340000|2021-11-05 10:49:00|12122.53|12122.53|12125.08|12125.08|12125.08|12125.08|12122.53|12122.53|0
1636109360000|2021-11-05 10:49:20|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|12123.97|0
1636109440000|2021-11-05 10:50:40|12122.53|12122.53|12123.97|12123.97|12123.97|12123.97|12122.53|12122.53|0
1636109450000|2021-11-05 10:50:50|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|0
1636109480000|2021-11-05 10:51:20|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|12121.78|0
1636109500000|2021-11-05 10:51:40|12123.98|12123.98|12122.39|12122.39|12123.98|12123.98|12122.39|12122.39|0
1636109510000|2021-11-05 10:51:50|12123.98|12123.98|12122.39|12122.39|12123.98|12123.98|12122.39|12122.39|0
1636109530000|2021-11-05 10:52:10|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|0
1636109550000|2021-11-05 10:52:30|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|0
1636109580000|2021-11-05 10:53:00|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|12120.8|0
1636109590000|2021-11-05 10:53:10|12121.99|12121.99|12120.56|12120.56|12121.99|12121.99|12120.56|12120.56|0
1636109630000|2021-11-05 10:53:50|12121.15|12121.15|12119.56|12119.56|12121.15|12121.15|12119.56|12119.56|0
1636109650000|2021-11-05 10:54:10|12119.08|12119.08|12118.05|12118.05|12119.08|12119.08|12115.81|12115.81|0
1636109680000|2021-11-05 10:54:40|12119.83|12119.83|12120.55|12120.55|12120.55|12120.55|12119.11|12119.11|0
1636109690000|2021-11-05 10:54:50|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|0
1636109750000|2021-11-05 10:55:50|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|0
1636109770000|2021-11-05 10:56:10|12116.65|12116.65|12112.49|12112.49|12116.65|12116.65|12112.49|12112.49|0
1636109800000|2021-11-05 10:56:40|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|12113.76|0
1636109820000|2021-11-05 10:57:00|12114.48|12114.48|12114.48|12114.48|12114.48|12114.48|12114.48|12114.48|0
1636109830000|2021-11-05 10:57:10|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|0
1636109840000|2021-11-05 10:57:20|12118.3|12118.3|12117.03|12117.03|12118.3|12118.3|12117.03|12117.03|0
1636109850000|2021-11-05 10:57:30|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|0
1636109890000|2021-11-05 10:58:10|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|0
1636109930000|2021-11-05 10:58:50|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|0
1636109960000|2021-11-05 10:59:20|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|12111.12|0
1636109970000|2021-11-05 10:59:30|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|0
1636109980000|2021-11-05 10:59:40|12110.99|12110.99|12109.72|12109.72|12110.99|12110.99|12109.72|12109.72|0
1636110000000|2021-11-05 11:00:00|12109.24|12109.24|12110.35|12110.35|12110.35|12110.35|12109.24|12109.24|0
1636110030000|2021-11-05 11:00:30|12109.88|12109.88|12109.4|12109.4|12109.88|12109.88|12109.4|12109.4|0
1636110050000|2021-11-05 11:00:50|12110.04|12110.04|12108.44|12108.44|12110.04|12110.04|12108.44|12108.44|0
1636110060000|2021-11-05 11:01:00|12106.85|12106.85|12103.81|12103.81|12106.85|12106.85|12103.81|12103.81|0
1636110070000|2021-11-05 11:01:10|12102.7|12102.7|12101.6|12101.6|12102.7|12102.7|12101.6|12101.6|0
1636110080000|2021-11-05 11:01:20|12103.19|12103.19|12101.6|12101.6|12104.79|12104.79|12101.6|12101.6|0
1636110130000|2021-11-05 11:02:10|12100|12100|12100|12100|12100|12100|12100|12100|0
1636110160000|2021-11-05 11:02:40|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|0
1636110180000|2021-11-05 11:03:00|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|0
1636110210000|2021-11-05 11:03:30|12101.71|12101.71|12102.09|12102.09|12102.82|12102.82|12101.71|12101.71|0
1636110220000|2021-11-05 11:03:40|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|0
1636110250000|2021-11-05 11:04:10|12102.58|12102.58|12102.58|12102.58|12102.58|12102.58|12102.58|12102.58|0
1636110290000|2021-11-05 11:04:50|12103.3|12103.3|12108.7|12108.7|12108.7|12108.7|12103.3|12103.3|0
1636110300000|2021-11-05 11:05:00|12107.11|12107.11|12107.84|12107.84|12107.84|12107.84|12107.11|12107.11|0
1636110330000|2021-11-05 11:05:30|12104.65|12104.65|12103.05|12103.05|12104.65|12104.65|12101.95|12101.95|0
1636110350000|2021-11-05 11:05:50|12102.58|12102.58|12102.58|12102.58|12104.17|12104.17|12102.58|12102.58|0
1636110360000|2021-11-05 11:06:00|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|0
1636110390000|2021-11-05 11:06:30|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|0
1636110450000|2021-11-05 11:07:30|12100.73|12100.73|12100.73|12100.73|12100.73|12100.73|12100.73|12100.73|0
1636110470000|2021-11-05 11:07:50|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|0
1636110490000|2021-11-05 11:08:10|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|0
1636110520000|2021-11-05 11:08:40|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|12103.53|0
1636110570000|2021-11-05 11:09:30|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|0
1636110580000|2021-11-05 11:09:40|12106.08|12106.08|12104.01|12104.01|12106.08|12106.08|12104.01|12104.01|0
1636110610000|2021-11-05 11:10:10|12105.6|12105.6|12107.2|12107.2|12107.2|12107.2|12105.6|12105.6|0
1636110620000|2021-11-05 11:10:20|12110.39|12110.39|12111.99|12111.99|12111.99|12111.99|12110.39|12110.39|0
1636110640000|2021-11-05 11:10:40|12112.46|12112.46|12111.99|12111.99|12112.46|12112.46|12111.99|12111.99|0
1636110670000|2021-11-05 11:11:10|12112.94|12112.94|12112.46|12112.46|12112.94|12112.94|12112.46|12112.46|0
1636110680000|2021-11-05 11:11:20|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|0
1636110690000|2021-11-05 11:11:30|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|0
1636110700000|2021-11-05 11:11:40|12107.84|12107.84|12109.43|12109.43|12109.43|12109.43|12107.84|12107.84|0
1636110720000|2021-11-05 11:12:00|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|0
1636110760000|2021-11-05 11:12:40|12107.84|12107.84|12109.43|12109.43|12109.43|12109.43|12107.84|12107.84|0
1636110770000|2021-11-05 11:12:50|12111.03|12111.03|12107.99|12107.99|12111.03|12111.03|12107.99|12107.99|0
1636110780000|2021-11-05 11:13:00|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|0
1636110790000|2021-11-05 11:13:10|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|0
1636110870000|2021-11-05 11:14:30|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|0
1636110900000|2021-11-05 11:15:00|12106.5|12106.5|12106.5|12106.5|12106.5|12106.5|12106.5|12106.5|0
1636110920000|2021-11-05 11:15:20|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|0
1636110930000|2021-11-05 11:15:30|12108.34|12108.34|12108.34|12108.34|12108.34|12108.34|12108.34|12108.34|0
1636110960000|2021-11-05 11:16:00|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|0
1636110980000|2021-11-05 11:16:20|12108.75|12108.75|12111.69|12111.69|12111.69|12111.69|12108.75|12108.75|0
1636111000000|2021-11-05 11:16:40|12110.95|12110.95|12109.36|12109.36|12110.95|12110.95|12109.36|12109.36|0
1636111010000|2021-11-05 11:16:50|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|12108.25|0
1636111070000|2021-11-05 11:17:50|12107.66|12107.66|12107.66|12107.66|12107.66|12107.66|12107.66|12107.66|0
1636111080000|2021-11-05 11:18:00|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|0
1636111140000|2021-11-05 11:19:00|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|0
1636111160000|2021-11-05 11:19:20|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|0
1636111170000|2021-11-05 11:19:30|12101.99|12101.99|12102.47|12102.47|12102.47|12102.47|12101.99|12101.99|0
1636111180000|2021-11-05 11:19:40|12104.06|12104.06|12105.17|12105.17|12105.17|12105.17|12104.06|12104.06|0
1636111190000|2021-11-05 11:19:50|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|0
1636111230000|2021-11-05 11:20:30|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|0
1636111280000|2021-11-05 11:21:20|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|0
1636111310000|2021-11-05 11:21:50|12102.95|12102.95|12100.62|12100.62|12102.95|12102.95|12100.62|12100.62|0
1636111320000|2021-11-05 11:22:00|12099.67|12099.67|12098.48|12098.48|12099.67|12099.67|12098.48|12098.48|0
1636111350000|2021-11-05 11:22:30|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|12098.01|0
1636111360000|2021-11-05 11:22:40|12097.53|12097.53|12094.34|12094.34|12097.53|12097.53|12094.34|12094.34|0
1636111370000|2021-11-05 11:22:50|12092.74|12092.74|12089.87|12089.87|12092.74|12092.74|12089.87|12089.87|0
1636111470000|2021-11-05 11:24:30|12085.08|12085.08|12086.19|12086.19|12086.19|12086.19|12085.08|12085.08|0
1636111490000|2021-11-05 11:24:50|12084.59|12084.59|12084.59|12084.59|12084.59|12084.59|12084.59|12084.59|0
1636111500000|2021-11-05 11:25:00|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|0
1636111510000|2021-11-05 11:25:10|12087.78|12087.78|12086.11|12086.11|12087.78|12087.78|12086.11|12086.11|0
1636111520000|2021-11-05 11:25:20|12087.71|12087.71|12089.16|12089.16|12089.16|12089.16|12087.71|12087.71|0
1636111530000|2021-11-05 11:25:30|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|0
1636111540000|2021-11-05 11:25:40|12089.38|12089.38|12091.28|12091.28|12091.28|12091.28|12089.38|12089.38|0
1636111560000|2021-11-05 11:26:00|12094.47|12094.47|12094.47|12094.47|12094.47|12094.47|12094.47|12094.47|0
1636111570000|2021-11-05 11:26:10|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|12092.88|0
1636111580000|2021-11-05 11:26:20|12091.77|12091.77|12086.03|12086.03|12091.77|12091.77|12086.03|12086.03|0
1636111590000|2021-11-05 11:26:30|12092.41|12092.41|12090.82|12090.82|12092.41|12092.41|12090.82|12090.82|0
1636111600000|2021-11-05 11:26:40|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|0
1636111620000|2021-11-05 11:27:00|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|0
1636111660000|2021-11-05 11:27:40|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|0
1636111670000|2021-11-05 11:27:50|12084.34|12084.34|12084.34|12084.34|12084.34|12084.34|12084.34|12084.34|0
1636111700000|2021-11-05 11:28:20|12081.15|12081.15|12079.73|12079.73|12081.15|12081.15|12079.73|12079.73|0
1636111710000|2021-11-05 11:28:30|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|12078.13|0
1636111720000|2021-11-05 11:28:40|12082.92|12082.92|12084.51|12084.51|12084.51|12084.51|12082.92|12082.92|0
1636111740000|2021-11-05 11:29:00|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|0
1636111750000|2021-11-05 11:29:10|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|12079.88|0
1636111770000|2021-11-05 11:29:30|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|0
1636111800000|2021-11-05 11:30:00|12082.67|12082.67|12082.67|12082.67|12082.67|12082.67|12082.67|12082.67|0
1636111820000|2021-11-05 11:30:20|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|12081.07|0
1636111830000|2021-11-05 11:30:30|12080.34|12080.34|12080.34|12080.34|12080.34|12080.34|12080.34|12080.34|0
1636111840000|2021-11-05 11:30:40|12079.86|12079.86|12079.39|12079.39|12079.86|12079.86|12079.39|12079.39|0
1636111850000|2021-11-05 11:30:50|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|0
1636111860000|2021-11-05 11:31:00|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|0
1636111880000|2021-11-05 11:31:20|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|0
1636111890000|2021-11-05 11:31:30|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|0
1636111900000|2021-11-05 11:31:40|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|0
1636111980000|2021-11-05 11:33:00|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|0
1636112010000|2021-11-05 11:33:30|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|0
1636112020000|2021-11-05 11:33:40|12068.2|12068.2|12068.2|12068.2|12068.2|12068.2|12068.2|12068.2|0
1636112040000|2021-11-05 11:34:00|12068.68|12068.68|12069.64|12069.64|12069.64|12069.64|12068.2|12068.2|0
1636112050000|2021-11-05 11:34:10|12070.12|12070.12|12067.74|12067.74|12070.12|12070.12|12067.74|12067.74|0
1636112060000|2021-11-05 11:34:20|12068.69|12068.69|12068.69|12068.69|12068.69|12068.69|12068.69|12068.69|0
1636112110000|2021-11-05 11:35:10|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|12070.38|0
1636112120000|2021-11-05 11:35:20|12071.61|12071.61|12071.61|12071.61|12071.61|12071.61|12071.61|12071.61|0
1636112140000|2021-11-05 11:35:40|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|0
1636112160000|2021-11-05 11:36:00|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|0
1636112220000|2021-11-05 11:37:00|12069.53|12069.53|12066.34|12066.34|12069.53|12069.53|12066.34|12066.34|0
1636112230000|2021-11-05 11:37:10|12065.23|12065.23|12063.17|12063.17|12065.23|12065.23|12063.17|12063.17|0
1636112260000|2021-11-05 11:37:40|12064.76|12064.76|12063.17|12063.17|12064.76|12064.76|12063.17|12063.17|0
1636112290000|2021-11-05 11:38:10|12062.45|12062.45|12059.99|12059.99|12062.45|12062.45|12059.26|12059.26|0
1636112350000|2021-11-05 11:39:10|12060.59|12060.59|12062.5|12062.5|12062.5|12062.5|12060.59|12060.59|0
1636112400000|2021-11-05 11:40:00|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|0
1636112410000|2021-11-05 11:40:10|12063.12|12063.12|12061.53|12061.53|12063.12|12063.12|12061.53|12061.53|0
1636112420000|2021-11-05 11:40:20|12062.26|12062.26|12061.54|12061.54|12062.26|12062.26|12061.54|12061.54|0
1636112430000|2021-11-05 11:40:30|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|0
1636112450000|2021-11-05 11:40:50|12061.18|12061.18|12059.59|12059.59|12061.18|12061.18|12059.59|12059.59|0
1636112460000|2021-11-05 11:41:00|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|0
1636112530000|2021-11-05 11:42:10|12065.33|12065.33|12066.45|12066.45|12066.45|12066.45|12064.85|12064.85|0
1636112540000|2021-11-05 11:42:20|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1636112560000|2021-11-05 11:42:40|12062.78|12062.78|12062.3|12062.3|12062.78|12062.78|12062.3|12062.3|0
1636112570000|2021-11-05 11:42:50|12061.2|12061.2|12056.16|12056.16|12061.2|12061.2|12056.16|12056.16|0
1636112580000|2021-11-05 11:43:00|12056.9|12056.9|12055.39|12055.39|12056.9|12056.9|12054.27|12054.27|0
1636112590000|2021-11-05 11:43:10|12053.79|12053.79|12046.53|12046.53|12053.79|12053.79|12046.53|12046.53|0
1636112610000|2021-11-05 11:43:30|12044.93|12044.93|12045.79|12045.79|12046.53|12046.53|12044.93|12044.93|0
1636112630000|2021-11-05 11:43:50|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|0
1636112640000|2021-11-05 11:44:00|12048.02|12048.02|12048.02|12048.02|12048.02|12048.02|12048.02|12048.02|0
1636112650000|2021-11-05 11:44:10|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|12049.62|0
1636112690000|2021-11-05 11:44:50|12046.43|12046.43|12043.63|12043.63|12046.43|12046.43|12043.63|12043.63|0
1636112700000|2021-11-05 11:45:00|12043.04|12043.04|12042.11|12042.11|12043.04|12043.04|12040.52|12040.52|0
1636112710000|2021-11-05 11:45:10|12041.01|12041.01|12037.82|12037.82|12041.01|12041.01|12037.82|12037.82|0
1636112720000|2021-11-05 11:45:20|12041.01|12041.01|12041.01|12041.01|12041.01|12041.01|12041.01|12041.01|0
1636112730000|2021-11-05 11:45:30|12040.05|12040.05|12039.1|12039.1|12040.05|12040.05|12039.1|12039.1|0
1636112740000|2021-11-05 11:45:40|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|0
1636112750000|2021-11-05 11:45:50|12037.51|12037.51|12036.4|12036.4|12037.51|12037.51|12036.4|12036.4|0
1636112760000|2021-11-05 11:46:00|12033.21|12033.21|12032.47|12032.47|12033.21|12033.21|12032.47|12032.47|0
1636112780000|2021-11-05 11:46:20|12032|12032|12032|12032|12032|12032|12032|12032|0
1636112800000|2021-11-05 11:46:40|12031.05|12031.05|12029.45|12029.45|12031.05|12031.05|12029.45|12029.45|0
1636112810000|2021-11-05 11:46:50|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|0
1636112820000|2021-11-05 11:47:00|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|0
1636112840000|2021-11-05 11:47:20|12028.34|12028.34|12029.53|12029.53|12029.53|12029.53|12028.34|12028.34|0
1636112870000|2021-11-05 11:47:50|12030.01|12030.01|12030.01|12030.01|12030.01|12030.01|12030.01|12030.01|0
1636112920000|2021-11-05 11:48:40|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|0
1636112940000|2021-11-05 11:49:00|12032.08|12032.08|12032.08|12032.08|12032.08|12032.08|12032.08|12032.08|0
1636112960000|2021-11-05 11:49:20|12031.61|12031.61|12031.13|12031.13|12031.61|12031.61|12031.13|12031.13|0
1636112980000|2021-11-05 11:49:40|12032.24|12032.24|12034.45|12034.45|12034.45|12034.45|12032.24|12032.24|0
1636113010000|2021-11-05 11:50:10|12032.86|12032.86|12030.64|12030.64|12032.86|12032.86|12030.64|12030.64|0
1636113030000|2021-11-05 11:50:30|12029.91|12029.91|12028.31|12028.31|12029.91|12029.91|12028.31|12028.31|0
1636113060000|2021-11-05 11:51:00|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|0
1636113070000|2021-11-05 11:51:10|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|0
1636113100000|2021-11-05 11:51:40|12026.95|12026.95|12028.05|12028.05|12028.05|12028.05|12026.95|12026.95|0
1636113110000|2021-11-05 11:51:50|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|0
1636113120000|2021-11-05 11:52:00|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|0
1636113130000|2021-11-05 11:52:10|12026.23|12026.23|12027.82|12027.82|12027.82|12027.82|12026.23|12026.23|0
1636113140000|2021-11-05 11:52:20|12027.35|12027.35|12028.94|12028.94|12028.94|12028.94|12027.35|12027.35|0
1636113150000|2021-11-05 11:52:30|12030.05|12030.05|12028.94|12028.94|12030.05|12030.05|12028.94|12028.94|0
1636113160000|2021-11-05 11:52:40|12029.68|12029.68|12029.32|12029.32|12031.53|12031.53|12028.21|12028.21|0
1636113170000|2021-11-05 11:52:50|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|0
1636113190000|2021-11-05 11:53:10|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|0
1636113200000|2021-11-05 11:53:20|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12024.05|12024.05|0
1636113210000|2021-11-05 11:53:30|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|12030.44|0
1636113220000|2021-11-05 11:53:40|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|0
1636113240000|2021-11-05 11:54:00|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|0
1636113250000|2021-11-05 11:54:10|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1636113290000|2021-11-05 11:54:50|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|0
1636113320000|2021-11-05 11:55:20|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|0
1636113350000|2021-11-05 11:55:50|12020.51|12020.51|12018.61|12018.61|12020.51|12020.51|12018.61|12018.61|0
1636113360000|2021-11-05 11:56:00|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|12017.5|0
1636113390000|2021-11-05 11:56:30|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|0
1636113410000|2021-11-05 11:56:50|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|0
1636113540000|2021-11-05 11:59:00|12017.02|12017.02|12015.42|12015.42|12017.02|12017.02|12015.42|12015.42|0
1636113560000|2021-11-05 11:59:20|12014.15|12014.15|12011.6|12011.6|12014.15|12014.15|12011.6|12011.6|0
1636113570000|2021-11-05 11:59:30|12010.87|12010.87|12008.96|12008.96|12010.87|12010.87|12008.49|12008.49|0
1636113580000|2021-11-05 11:59:40|12009.92|12009.92|12009.2|12009.2|12009.92|12009.92|12009.2|12009.2|0
1636113610000|2021-11-05 12:00:10|12008.01|12008.01|12007.41|12007.41|12008.01|12008.01|12007.41|12007.41|0
1636113630000|2021-11-05 12:00:30|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|0
1636113650000|2021-11-05 12:00:50|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|0
1636113700000|2021-11-05 12:01:40|12001.69|12001.69|11996.15|11996.15|12001.69|12001.69|11996.15|11996.15|0
1636113710000|2021-11-05 12:01:50|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|0
1636113720000|2021-11-05 12:02:00|11993.57|11993.57|11990.38|11990.38|11993.57|11993.57|11990.38|11990.38|0
1636113740000|2021-11-05 12:02:20|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|0
1636113770000|2021-11-05 12:02:50|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|0
1636113800000|2021-11-05 12:03:20|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|11986.19|0
1636113840000|2021-11-05 12:04:00|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|0
1636113910000|2021-11-05 12:05:10|11985.07|11985.07|11986.03|11986.03|11986.03|11986.03|11985.07|11985.07|0
1636113930000|2021-11-05 12:05:30|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|0
1636113950000|2021-11-05 12:05:50|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|0
1636114000000|2021-11-05 12:06:40|11985.69|11985.69|11984.59|11984.59|11985.69|11985.69|11984.59|11984.59|0
1636114020000|2021-11-05 12:07:00|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|0
1636114040000|2021-11-05 12:07:20|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|0
1636114050000|2021-11-05 12:07:30|11982.67|11982.67|11982.67|11982.67|11982.67|11982.67|11982.67|11982.67|0
1636114080000|2021-11-05 12:08:00|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|0
1636114170000|2021-11-05 12:09:30|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|11985.22|0
1636114180000|2021-11-05 12:09:40|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|0
1636114200000|2021-11-05 12:10:00|11985.22|11985.22|11986.33|11986.33|11986.33|11986.33|11985.22|11985.22|0
1636114220000|2021-11-05 12:10:20|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|0
1636114230000|2021-11-05 12:10:30|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|0
1636114300000|2021-11-05 12:11:40|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|0
1636114320000|2021-11-05 12:12:00|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|11984.48|0
1636114380000|2021-11-05 12:13:00|11983.76|11983.76|11978.98|11978.98|11983.76|11983.76|11978.98|11978.98|0
1636114390000|2021-11-05 12:13:10|11977.38|11977.38|11976.43|11976.43|11977.38|11977.38|11976.43|11976.43|0
1636114400000|2021-11-05 12:13:20|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1636114500000|2021-11-05 12:15:00|11978.73|11978.73|11978.13|11978.13|11978.73|11978.73|11978.13|11978.13|0
1636114510000|2021-11-05 12:15:10|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|0
1636114520000|2021-11-05 12:15:20|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|11978.25|0
1636114530000|2021-11-05 12:15:30|11978.73|11978.73|11978.1|11978.1|11979.2|11979.2|11978.1|11978.1|0
1636114540000|2021-11-05 12:15:40|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|0
1636114560000|2021-11-05 12:16:00|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|0
1636114600000|2021-11-05 12:16:40|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|11979.69|0
1636114620000|2021-11-05 12:17:00|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|0
1636114650000|2021-11-05 12:17:30|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|0
1636114660000|2021-11-05 12:17:40|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|0
1636114710000|2021-11-05 12:18:30|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|0
1636114730000|2021-11-05 12:18:50|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|0
1636114740000|2021-11-05 12:19:00|11982.51|11982.51|11984.11|11984.11|11984.11|11984.11|11982.51|11982.51|0
1636114750000|2021-11-05 12:19:10|11984.59|11984.59|11985.06|11985.06|11985.06|11985.06|11984.59|11984.59|0
1636114780000|2021-11-05 12:19:40|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|0
1636114900000|2021-11-05 12:21:40|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|0
1636114910000|2021-11-05 12:21:50|11985.53|11985.53|11986.64|11986.64|11986.64|11986.64|11985.53|11985.53|0
1636114920000|2021-11-05 12:22:00|11987.37|11987.37|11986.26|11986.26|11987.37|11987.37|11986.26|11986.26|0
1636114940000|2021-11-05 12:22:20|11985.15|11985.15|11986.26|11986.26|11986.26|11986.26|11985.15|11985.15|0
1636114950000|2021-11-05 12:22:30|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|11984.67|0
1636114980000|2021-11-05 12:23:00|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1636115010000|2021-11-05 12:23:30|11986.73|11986.73|11987.2|11987.2|11987.2|11987.2|11986.73|11986.73|0
1636115070000|2021-11-05 12:24:30|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|0
1636115210000|2021-11-05 12:26:50|11986.25|11986.25|11985.77|11985.77|11986.25|11986.25|11985.77|11985.77|0
1636115330000|2021-11-05 12:28:50|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|0
1636115340000|2021-11-05 12:29:00|11990.07|11990.07|11990.07|11990.07|11990.07|11990.07|11990.07|11990.07|0
1636115360000|2021-11-05 12:29:20|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1636115370000|2021-11-05 12:29:30|11992.14|11992.14|11993.74|11993.74|11993.74|11993.74|11992.14|11992.14|0
1636115380000|2021-11-05 12:29:40|11995.52|11995.52|11994.33|11994.33|11995.52|11995.52|11994.33|11994.33|0
1636115400000|2021-11-05 12:30:00|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|0
1636115440000|2021-11-05 12:30:40|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|0
1636115450000|2021-11-05 12:30:50|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|0
1636115460000|2021-11-05 12:31:00|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|0
1636115520000|2021-11-05 12:32:00|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|0
1636115530000|2021-11-05 12:32:10|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|0
1636115550000|2021-11-05 12:32:30|11993.2|11993.2|11993.2|11993.2|11993.2|11993.2|11993.2|11993.2|0
1636115570000|2021-11-05 12:32:50|11992.61|11992.61|11991.42|11991.42|11992.61|11992.61|11991.42|11991.42|0
1636115590000|2021-11-05 12:33:10|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|0
1636115620000|2021-11-05 12:33:40|11988.23|11988.23|11989.82|11989.82|11989.82|11989.82|11988.23|11988.23|0
1636115630000|2021-11-05 12:33:50|11990.56|11990.56|11991.68|11991.68|11991.68|11991.68|11990.56|11990.56|0
1636115640000|2021-11-05 12:34:00|11994.87|11994.87|11995.6|11995.6|11995.6|11995.6|11994.87|11994.87|0
1636115660000|2021-11-05 12:34:20|11996.33|11996.33|11997.07|11997.07|11997.07|11997.07|11996.33|11996.33|0
1636115670000|2021-11-05 12:34:30|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|0
1636115680000|2021-11-05 12:34:40|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|11999.13|0
1636115710000|2021-11-05 12:35:10|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|0
1636115790000|2021-11-05 12:36:30|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1636115800000|2021-11-05 12:36:40|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|0
1636115810000|2021-11-05 12:36:50|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|0
1636115820000|2021-11-05 12:37:00|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|0
1636115830000|2021-11-05 12:37:10|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1636115850000|2021-11-05 12:37:30|12000.33|12000.33|12000.33|12000.33|12000.33|12000.33|12000.33|12000.33|0
1636115920000|2021-11-05 12:38:40|11998.74|11998.74|12000.33|12000.33|12000.33|12000.33|11998.74|11998.74|0
1636115950000|2021-11-05 12:39:10|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|0
1636115980000|2021-11-05 12:39:40|12000.56|12000.56|11997.37|11997.37|12000.56|12000.56|11997.37|11997.37|0
1636115990000|2021-11-05 12:39:50|11996.64|11996.64|11999.83|11999.83|11999.83|11999.83|11996.64|11996.64|0
1636116020000|2021-11-05 12:40:20|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|0
1636116030000|2021-11-05 12:40:30|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|0
1636116040000|2021-11-05 12:40:40|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|0
1636116090000|2021-11-05 12:41:30|12000.41|12000.41|12001.53|12001.53|12001.53|12001.53|12000.41|12000.41|0
1636116110000|2021-11-05 12:41:50|12002.12|12002.12|11999.91|11999.91|12002.12|12002.12|11999.91|11999.91|0
1636116120000|2021-11-05 12:42:00|11999.43|11999.43|11998.95|11998.95|11999.43|11999.43|11998.95|11998.95|0
1636116140000|2021-11-05 12:42:20|12003.99|12003.99|12004.46|12004.46|12004.46|12004.46|12003.99|12003.99|0
1636116250000|2021-11-05 12:44:10|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1636116290000|2021-11-05 12:44:50|12002.43|12002.43|12001.83|12001.83|12002.43|12002.43|12001.83|12001.83|0
1636116320000|2021-11-05 12:45:20|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|0
1636116340000|2021-11-05 12:45:40|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1636116360000|2021-11-05 12:46:00|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|0
1636116430000|2021-11-05 12:47:10|12000.7|12000.7|11999.58|11999.58|12000.7|12000.7|11999.58|11999.58|0
1636116440000|2021-11-05 12:47:20|11998.47|11998.47|11995.28|11995.28|11998.47|11998.47|11995.28|11995.28|0
1636116450000|2021-11-05 12:47:30|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|0
1636116500000|2021-11-05 12:48:20|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|11993.81|0
1636116580000|2021-11-05 12:49:40|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|0
1636116610000|2021-11-05 12:50:10|11993.81|11993.81|11993.34|11993.34|11993.81|11993.81|11993.34|11993.34|0
1636116620000|2021-11-05 12:50:20|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|0
1636116640000|2021-11-05 12:50:40|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|0
1636116650000|2021-11-05 12:50:50|11991.88|11991.88|11990.77|11990.77|11991.88|11991.88|11990.77|11990.77|0
1636116690000|2021-11-05 12:51:30|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1636116700000|2021-11-05 12:51:40|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|0
1636116720000|2021-11-05 12:52:00|11988.7|11988.7|11988.7|11988.7|11988.7|11988.7|11988.7|11988.7|0
1636116730000|2021-11-05 12:52:10|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1636116820000|2021-11-05 12:53:40|11991.89|11991.89|11992.63|11992.63|11992.63|11992.63|11991.89|11991.89|0
1636116850000|2021-11-05 12:54:10|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|11993.73|0
1636116880000|2021-11-05 12:54:40|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|0
1636116890000|2021-11-05 12:54:50|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|0
1636116900000|2021-11-05 12:55:00|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1636116910000|2021-11-05 12:55:10|11991.89|11991.89|11991.89|11991.89|11991.89|11991.89|11991.89|11991.89|0
1636117030000|2021-11-05 12:57:10|11993|11993|11993|11993|11993|11993|11993|11993|0
1636117060000|2021-11-05 12:57:40|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|11993.64|0
1636117190000|2021-11-05 12:59:50|11994.83|11994.83|11991.04|11991.04|11994.83|11994.83|11991.04|11991.04|0
1636117200000|2021-11-05 13:00:00|11989.61|11989.61|11988.62|11988.62|11990.21|11990.21|11987.67|11987.67|0
1636117330000|2021-11-05 13:02:10|11983.12|11983.12|11981.52|11981.52|11983.12|11983.12|11981.52|11981.52|0
1636117370000|2021-11-05 13:02:50|11980.79|11980.79|11980.05|11980.05|11980.79|11980.79|11980.05|11980.05|0
1636117440000|2021-11-05 13:04:00|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|0
1636117460000|2021-11-05 13:04:20|11979.05|11979.05|11977.63|11977.63|11979.05|11979.05|11977.63|11977.63|0
1636117530000|2021-11-05 13:05:30|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|0
1636117540000|2021-11-05 13:05:40|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1636117550000|2021-11-05 13:05:50|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|11982.4|0
1636117560000|2021-11-05 13:06:00|11983.14|11983.14|11983.14|11983.14|11983.14|11983.14|11983.14|11983.14|0
1636117620000|2021-11-05 13:07:00|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|0
1636117630000|2021-11-05 13:07:10|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|0
1636117660000|2021-11-05 13:07:40|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|0
1636117800000|2021-11-05 13:10:00|11982.74|11982.74|11982.74|11982.74|11982.74|11982.74|11982.74|11982.74|0
1636117870000|2021-11-05 13:11:10|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1636117890000|2021-11-05 13:11:30|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|0
1636117900000|2021-11-05 13:11:40|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1636117920000|2021-11-05 13:12:00|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|0
1636117950000|2021-11-05 13:12:30|11985.45|11985.45|11983.85|11983.85|11985.45|11985.45|11983.85|11983.85|0
1636117960000|2021-11-05 13:12:40|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1636117980000|2021-11-05 13:13:00|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|11982.99|0
1636118060000|2021-11-05 13:14:20|11984.59|11984.59|11985.54|11985.54|11985.54|11985.54|11984.59|11984.59|0
1636118070000|2021-11-05 13:14:30|11986.27|11986.27|11986.87|11986.87|11986.87|11986.87|11986.27|11986.27|0
1636118150000|2021-11-05 13:15:50|11985.68|11985.68|11982.49|11982.49|11985.68|11985.68|11982.49|11982.49|0
1636118180000|2021-11-05 13:16:20|11980.89|11980.89|11980.89|11980.89|11980.89|11980.89|11980.89|11980.89|0
1636118190000|2021-11-05 13:16:30|11984.08|11984.08|11984.08|11984.08|11984.08|11984.08|11984.08|11984.08|0
1636118260000|2021-11-05 13:17:40|11984.82|11984.82|11987.03|11987.03|11987.03|11987.03|11984.82|11984.82|0
1636118310000|2021-11-05 13:18:30|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|0
1636118420000|2021-11-05 13:20:20|11987.59|11987.59|11987.59|11987.59|11987.59|11987.59|11987.59|11987.59|0
1636118450000|2021-11-05 13:20:50|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|0
1636118460000|2021-11-05 13:21:00|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1636118590000|2021-11-05 13:23:10|11986.77|11986.77|11986.77|11986.77|11986.77|11986.77|11986.77|11986.77|0
1636118600000|2021-11-05 13:23:20|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|0
1636118610000|2021-11-05 13:23:30|11981.03|11981.03|11980.87|11980.87|11981.03|11981.03|11979.43|11979.43|0
1636118620000|2021-11-05 13:23:40|11979.76|11979.76|11980.48|11980.48|11980.48|11980.48|11979.76|11979.76|0
1636118660000|2021-11-05 13:24:20|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|0
1636118680000|2021-11-05 13:24:40|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|0
1636118700000|2021-11-05 13:25:00|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|0
1636118720000|2021-11-05 13:25:20|11985.01|11985.01|11985.64|11985.64|11985.64|11985.64|11984.54|11984.54|0
1636118730000|2021-11-05 13:25:30|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|0
1636118750000|2021-11-05 13:25:50|11983.45|11983.45|11983.45|11983.45|11983.45|11983.45|11983.45|11983.45|0
1636118760000|2021-11-05 13:26:00|11982.86|11982.86|11982.38|11982.38|11982.86|11982.86|11982.38|11982.38|0
1636118770000|2021-11-05 13:26:10|11983.81|11983.81|11986.13|11986.13|11986.13|11986.13|11983.81|11983.81|0
1636118780000|2021-11-05 13:26:20|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|0
1636118820000|2021-11-05 13:27:00|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|0
1636118880000|2021-11-05 13:28:00|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|11990.05|0
1636118910000|2021-11-05 13:28:30|11991.49|11991.49|11991.49|11991.49|11991.49|11991.49|11991.49|11991.49|0
1636118990000|2021-11-05 13:29:50|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|0
1636119000000|2021-11-05 13:30:00|11991.49|11991.49|11988.55|11988.55|11991.49|11991.49|11988.55|11988.55|0
1636119010000|2021-11-05 13:30:10|11987.45|11987.45|11983.05|11983.05|11987.45|11987.45|11983.05|11983.05|0
1636119020000|2021-11-05 13:30:20|11981.94|11981.94|11983.53|11983.53|11983.53|11983.53|11981.94|11981.94|0
1636119030000|2021-11-05 13:30:30|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|0
1636119040000|2021-11-05 13:30:40|11986|11986|11986|11986|11986|11986|11986|11986|0
1636119060000|2021-11-05 13:31:00|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|0
1636119100000|2021-11-05 13:31:40|11980.5|11980.5|11980.5|11980.5|11980.5|11980.5|11980.5|11980.5|0
1636119110000|2021-11-05 13:31:50|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|0
1636119160000|2021-11-05 13:32:40|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|0
1636119170000|2021-11-05 13:32:50|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|0
1636119180000|2021-11-05 13:33:00|11979.36|11979.36|11980.32|11980.32|11980.32|11980.32|11979.36|11979.36|0
1636119200000|2021-11-05 13:33:20|11981.44|11981.44|11981.44|11981.44|11981.44|11981.44|11981.44|11981.44|0
1636119210000|2021-11-05 13:33:30|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|0
1636119230000|2021-11-05 13:33:50|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|0
1636119290000|2021-11-05 13:34:50|11981.44|11981.44|11982.16|11982.16|11982.16|11982.16|11981.44|11981.44|0
1636119340000|2021-11-05 13:35:40|11982.75|11982.75|11984.97|11984.97|11984.97|11984.97|11982.75|11982.75|0
1636119370000|2021-11-05 13:36:10|11984.49|11984.49|11983.77|11983.77|11984.49|11984.49|11983.77|11983.77|0
1636119400000|2021-11-05 13:36:40|11983.05|11983.05|11982.58|11982.58|11983.05|11983.05|11982.58|11982.58|0
1636119420000|2021-11-05 13:37:00|11982.1|11982.1|11981.62|11981.62|11982.1|11982.1|11981.62|11981.62|0
1636119460000|2021-11-05 13:37:40|11982.22|11982.22|11981.74|11981.74|11982.22|11982.22|11981.74|11981.74|0
1636119490000|2021-11-05 13:38:10|11981.01|11981.01|11981.48|11981.48|11981.48|11981.48|11981.01|11981.01|0
1636119570000|2021-11-05 13:39:30|11985.63|11985.63|11985.63|11985.63|11985.63|11985.63|11985.63|11985.63|0
1636119600000|2021-11-05 13:40:00|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|0
1636119740000|2021-11-05 13:42:20|11977.65|11977.65|11976.05|11976.05|11979.25|11979.25|11976.05|11976.05|0
1636119750000|2021-11-05 13:42:30|11974.46|11974.46|11979.25|11979.25|11979.25|11979.25|11974.46|11974.46|0
1636119760000|2021-11-05 13:42:40|11977.65|11977.65|11977.65|11977.65|11977.65|11977.65|11977.65|11977.65|0
1636119840000|2021-11-05 13:44:00|11976.22|11976.22|11976.22|11976.22|11976.22|11976.22|11976.22|11976.22|0
1636119860000|2021-11-05 13:44:20|11975.11|11975.11|11975.11|11975.11|11975.11|11975.11|11975.11|11975.11|0
1636119880000|2021-11-05 13:44:40|11971.92|11971.92|11970.33|11970.33|11971.92|11971.92|11970.33|11970.33|0
1636119920000|2021-11-05 13:45:20|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|0
1636119970000|2021-11-05 13:46:10|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|0
1636120010000|2021-11-05 13:46:50|11972.87|11972.87|11973.35|11973.35|11973.35|11973.35|11972.87|11972.87|0
1636120020000|2021-11-05 13:47:00|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|0
1636120100000|2021-11-05 13:48:20|11974.21|11974.21|11974.21|11974.21|11974.21|11974.21|11974.21|11974.21|0
1636120190000|2021-11-05 13:49:50|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|11974.95|0
1636120200000|2021-11-05 13:50:00|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|0
1636120290000|2021-11-05 13:51:30|11973.35|11973.35|11973.35|11973.35|11973.35|11973.35|11971.76|11971.76|0
1636120310000|2021-11-05 13:51:50|11974.95|11974.95|11974.3|11974.3|11974.95|11974.95|11973.35|11973.35|0
1636120350000|2021-11-05 13:52:30|11972.87|11972.87|11970.97|11970.97|11972.87|11972.87|11970.97|11970.97|0
1636120370000|2021-11-05 13:52:50|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|0
1636120380000|2021-11-05 13:53:00|11968.78|11968.78|11968.78|11968.78|11968.78|11968.78|11968.78|11968.78|0
1636120410000|2021-11-05 13:53:30|11970.38|11970.38|11970.85|11970.85|11970.85|11970.85|11970.38|11970.38|0
1636120420000|2021-11-05 13:53:40|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|0
1636120460000|2021-11-05 13:54:20|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|11969.9|0
1636120470000|2021-11-05 13:54:30|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|11970.5|0
1636120480000|2021-11-05 13:54:40|11971.23|11971.23|11972.34|11972.34|11972.34|11972.34|11971.23|11971.23|0
1636120490000|2021-11-05 13:54:50|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|0
1636120510000|2021-11-05 13:55:10|11974.53|11974.53|11980.91|11980.91|11980.91|11980.91|11974.53|11974.53|0
1636120520000|2021-11-05 13:55:20|11979.31|11979.31|11979.31|11979.31|11979.31|11979.31|11979.31|11979.31|0
1636120530000|2021-11-05 13:55:30|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|0
1636120540000|2021-11-05 13:55:40|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1636120550000|2021-11-05 13:55:50|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|11979.26|0
1636120570000|2021-11-05 13:56:10|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|0
1636120610000|2021-11-05 13:56:50|11977.51|11977.51|11976.72|11976.72|11977.51|11977.51|11976.72|11976.72|0
1636120620000|2021-11-05 13:57:00|11978.31|11978.31|11979.91|11979.91|11979.91|11979.91|11978.31|11978.31|0
1636120640000|2021-11-05 13:57:20|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|0
1636120670000|2021-11-05 13:57:50|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|0
1636120700000|2021-11-05 13:58:20|11980.38|11980.38|11981.33|11981.33|11981.33|11981.33|11980.38|11980.38|0
1636120740000|2021-11-05 13:59:00|11980.38|11980.38|11980.86|11980.86|11980.86|11980.86|11980.38|11980.38|0
1636120760000|2021-11-05 13:59:20|11982.45|11982.45|11981.73|11981.73|11982.45|11982.45|11981.73|11981.73|0
1636120790000|2021-11-05 13:59:50|11980.62|11980.62|11983.33|11983.33|11983.33|11983.33|11980.62|11980.62|0
1636120800000|2021-11-05 14:00:00|11983.92|11983.92|11983.33|11983.33|11983.92|11983.92|11983.33|11983.33|0
1636120810000|2021-11-05 14:00:10|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|0
1636120820000|2021-11-05 14:00:20|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|11983.33|0
1636120900000|2021-11-05 14:01:40|11984.92|11984.92|11986.99|11986.99|11986.99|11986.99|11984.92|11984.92|0
1636120910000|2021-11-05 14:01:50|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|0
1636120920000|2021-11-05 14:02:00|11989.54|11989.54|11990.02|11990.02|11990.02|11990.02|11989.54|11989.54|0
1636121030000|2021-11-05 14:03:50|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|0
1636121060000|2021-11-05 14:04:20|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|0
1636121080000|2021-11-05 14:04:40|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|0
1636121090000|2021-11-05 14:04:50|11985.97|11985.97|11985.5|11985.5|11985.97|11985.97|11985.5|11985.5|0
1636121100000|2021-11-05 14:05:00|11982.3|11982.3|11978.38|11978.38|11982.3|11982.3|11978.38|11978.38|0
1636121110000|2021-11-05 14:05:10|11976.78|11976.78|11976.05|11976.05|11976.78|11976.78|11976.05|11976.05|0
1636121140000|2021-11-05 14:05:40|11976.53|11976.53|11976.53|11976.53|11976.53|11976.53|11976.53|11976.53|0
1636121170000|2021-11-05 14:06:10|11975.42|11975.42|11977.01|11977.01|11977.01|11977.01|11975.42|11975.42|0
1636121200000|2021-11-05 14:06:40|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|0
1636121260000|2021-11-05 14:07:40|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|0
1636121350000|2021-11-05 14:09:10|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|0
1636121460000|2021-11-05 14:11:00|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|0
1636121520000|2021-11-05 14:12:00|11974.38|11974.38|11974.85|11974.85|11974.85|11974.85|11974.38|11974.38|0
1636121590000|2021-11-05 14:13:10|11974.38|11974.38|11974.85|11974.85|11974.85|11974.85|11974.38|11974.38|0
1636121640000|2021-11-05 14:14:00|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1636121680000|2021-11-05 14:14:40|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|0
1636121700000|2021-11-05 14:15:00|11976.12|11976.12|11975|11975|11976.12|11976.12|11975|11975|0
1636121710000|2021-11-05 14:15:10|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|11973.89|0
1636121770000|2021-11-05 14:16:10|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|0
1636121790000|2021-11-05 14:16:30|11975.01|11975.01|11973.41|11973.41|11975.01|11975.01|11973.41|11973.41|0
1636121800000|2021-11-05 14:16:40|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|0
1636121870000|2021-11-05 14:17:50|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|11971.59|0
1636121890000|2021-11-05 14:18:10|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|0
1636121920000|2021-11-05 14:18:40|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1636121960000|2021-11-05 14:19:20|11968.54|11968.54|11967.59|11967.59|11968.54|11968.54|11967.59|11967.59|0
1636121970000|2021-11-05 14:19:30|11966.85|11966.85|11965.33|11965.33|11968.05|11968.05|11965.33|11965.33|0
1636122000000|2021-11-05 14:20:00|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|11964.06|0
1636122030000|2021-11-05 14:20:30|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1636122130000|2021-11-05 14:22:10|11961.73|11961.73|11963.33|11963.33|11963.33|11963.33|11961.73|11961.73|0
1636122140000|2021-11-05 14:22:20|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|0
1636122150000|2021-11-05 14:22:30|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|0
1636122160000|2021-11-05 14:22:40|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|0
1636122220000|2021-11-05 14:23:40|11958.55|11958.55|11958.55|11958.55|11958.55|11958.55|11958.55|11958.55|0
1636122250000|2021-11-05 14:24:10|11960.15|11960.15|11958.55|11958.55|11960.15|11960.15|11958.55|11958.55|0
1636122260000|2021-11-05 14:24:20|11957.6|11957.6|11960.79|11960.79|11960.79|11960.79|11957.6|11957.6|0
1636122390000|2021-11-05 14:26:30|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|0
1636122470000|2021-11-05 14:27:50|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|0
1636122500000|2021-11-05 14:28:20|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|0
1636122530000|2021-11-05 14:28:50|11957.01|11957.01|11955.22|11955.22|11957.6|11957.6|11955.22|11955.22|0
1636122620000|2021-11-05 14:30:20|11954.5|11954.5|11953.03|11953.03|11954.5|11954.5|11953.03|11953.03|0
1636122630000|2021-11-05 14:30:30|11953.51|11953.51|11955.89|11955.89|11955.89|11955.89|11953.51|11953.51|0
1636122640000|2021-11-05 14:30:40|11955.41|11955.41|11954.46|11954.46|11955.41|11955.41|11954.46|11954.46|0
1636122680000|2021-11-05 14:31:20|11956.25|11956.25|11956.84|11956.84|11956.84|11956.84|11956.25|11956.25|0
1636122750000|2021-11-05 14:32:30|11955.25|11955.25|11952.92|11952.92|11955.25|11955.25|11952.92|11952.92|0
1636122790000|2021-11-05 14:33:10|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1636122800000|2021-11-05 14:33:20|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|11953.4|0
1636122830000|2021-11-05 14:33:50|11955|11955|11955|11955|11955|11955|11955|11955|0
1636122860000|2021-11-05 14:34:20|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|0
1636122870000|2021-11-05 14:34:30|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|0
1636122900000|2021-11-05 14:35:00|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1636122920000|2021-11-05 14:35:20|11953.43|11953.43|11951.84|11951.84|11953.43|11953.43|11951.84|11951.84|0
1636122940000|2021-11-05 14:35:40|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1636122950000|2021-11-05 14:35:50|11950.61|11950.61|11951.08|11951.08|11951.08|11951.08|11950.61|11950.61|0
1636122980000|2021-11-05 14:36:20|11952.68|11952.68|11954.26|11954.26|11954.26|11954.26|11952.68|11952.68|0
1636122990000|2021-11-05 14:36:30|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|0
1636123020000|2021-11-05 14:37:00|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|0
1636123040000|2021-11-05 14:37:20|11961.26|11961.26|11962.85|11962.85|11962.85|11962.85|11961.26|11961.26|0
1636123050000|2021-11-05 14:37:30|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|0
1636123060000|2021-11-05 14:37:40|11963.11|11963.11|11963.11|11963.11|11963.11|11963.11|11963.11|11963.11|0
1636123160000|2021-11-05 14:39:20|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1636123180000|2021-11-05 14:39:40|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|0
1636123210000|2021-11-05 14:40:10|11957.63|11957.63|11956.77|11956.77|11958.36|11958.36|11956.77|11956.77|0
1636123220000|2021-11-05 14:40:20|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|0
1636123280000|2021-11-05 14:41:20|11954.44|11954.44|11953.92|11953.92|11955.03|11955.03|11953.92|11953.92|0
1636123310000|2021-11-05 14:41:50|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|0
1636123320000|2021-11-05 14:42:00|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1636123340000|2021-11-05 14:42:20|11955|11955|11955|11955|11955|11955|11955|11955|0
1636123360000|2021-11-05 14:42:40|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|0
1636123410000|2021-11-05 14:43:30|11955.63|11955.63|11955.63|11955.63|11955.63|11955.63|11955.63|11955.63|0
1636123480000|2021-11-05 14:44:40|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|0
1636123600000|2021-11-05 14:46:40|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1636123670000|2021-11-05 14:47:50|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1636123710000|2021-11-05 14:48:30|11955.84|11955.84|11956.32|11956.32|11956.32|11956.32|11955.84|11955.84|0
1636123770000|2021-11-05 14:49:30|11957.05|11957.05|11959.27|11959.27|11959.27|11959.27|11957.05|11957.05|0
1636123810000|2021-11-05 14:50:10|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|0
1636123840000|2021-11-05 14:50:40|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|0
1636123870000|2021-11-05 14:51:10|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|11961.97|0
1636123880000|2021-11-05 14:51:20|11962.57|11962.57|11964.36|11964.36|11964.36|11964.36|11962.57|11962.57|0
1636123890000|2021-11-05 14:51:30|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|0
1636123900000|2021-11-05 14:51:40|11962.92|11962.92|11963.77|11963.77|11963.77|11963.77|11961.48|11961.48|0
1636123940000|2021-11-05 14:52:20|11962.17|11962.17|11965.37|11965.37|11965.37|11965.37|11962.17|11962.17|0
1636123950000|2021-11-05 14:52:30|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|11963.77|0
1636123960000|2021-11-05 14:52:40|11964.5|11964.5|11965.24|11965.24|11965.24|11965.24|11964.5|11964.5|0
1636123970000|2021-11-05 14:52:50|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|0
1636124000000|2021-11-05 14:53:20|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|0
1636124080000|2021-11-05 14:54:40|11966.35|11966.35|11967.94|11967.94|11967.94|11967.94|11966.35|11966.35|0
1636124100000|2021-11-05 14:55:00|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|0
1636124130000|2021-11-05 14:55:30|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|0
1636124170000|2021-11-05 14:56:10|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|0
1636124180000|2021-11-05 14:56:20|11965.36|11965.36|11966.14|11966.14|11966.14|11966.14|11963.92|11963.92|0
1636124190000|2021-11-05 14:56:30|11966.61|11966.61|11967.72|11967.72|11967.72|11967.72|11966.61|11966.61|0
1636124200000|2021-11-05 14:56:40|11967|11967|11967|11967|11967|11967|11967|11967|0
1636124220000|2021-11-05 14:57:00|11967.74|11967.74|11968.47|11968.47|11968.47|11968.47|11967.74|11967.74|0
1636124250000|2021-11-05 14:57:30|11967.36|11967.36|11968.96|11968.96|11968.96|11968.96|11967.36|11967.36|0
1636124280000|2021-11-05 14:58:00|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|11967.36|0
1636124330000|2021-11-05 14:58:50|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|0
1636124340000|2021-11-05 14:59:00|11968.31|11968.31|11968.31|11968.31|11968.31|11968.31|11968.31|11968.31|0
1636124350000|2021-11-05 14:59:10|11969.42|11969.42|11969.42|11969.42|11969.42|11969.42|11969.42|11969.42|0
1636124360000|2021-11-05 14:59:20|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|11970.37|0
1636124380000|2021-11-05 14:59:40|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|0
1636124400000|2021-11-05 15:00:00|11970.86|11970.86|11971.58|11971.58|11971.58|11971.58|11970.86|11970.86|0
1636124430000|2021-11-05 15:00:30|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|0
1636124460000|2021-11-05 15:01:00|11969.51|11969.51|11968.56|11968.56|11969.51|11969.51|11968.56|11968.56|0
1636124520000|2021-11-05 15:02:00|11969.15|11969.15|11969.15|11969.15|11969.15|11969.15|11969.15|11969.15|0
1636124590000|2021-11-05 15:03:10|11967.56|11967.56|11965.96|11965.96|11967.56|11967.56|11965.96|11965.96|0
1636124600000|2021-11-05 15:03:20|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|0
1636124610000|2021-11-05 15:03:30|11969.15|11969.15|11966.27|11966.27|11969.87|11969.87|11966.27|11966.27|0
1636124620000|2021-11-05 15:03:40|11967.71|11967.71|11966.99|11966.99|11967.71|11967.71|11966.99|11966.99|0
1636124640000|2021-11-05 15:04:00|11969.15|11969.15|11966.12|11966.12|11969.15|11969.15|11966.12|11966.12|0
1636124680000|2021-11-05 15:04:40|11968.28|11968.28|11967.56|11967.56|11968.28|11968.28|11967.56|11967.56|0
1636124700000|2021-11-05 15:05:00|11966.37|11966.37|11966.37|11966.37|11966.37|11966.37|11966.37|11966.37|0
1636124720000|2021-11-05 15:05:20|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|0
1636124740000|2021-11-05 15:05:40|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|0
1636124750000|2021-11-05 15:05:50|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|11965.88|0
1636124760000|2021-11-05 15:06:00|11965.16|11965.16|11964.44|11964.44|11965.16|11965.16|11964.44|11964.44|0
1636124780000|2021-11-05 15:06:20|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1636124850000|2021-11-05 15:07:30|11962.86|11962.86|11962.38|11962.38|11962.86|11962.86|11962.38|11962.38|0
1636124860000|2021-11-05 15:07:40|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|11961.43|0
1636124910000|2021-11-05 15:08:30|11959.84|11959.84|11958.24|11958.24|11959.84|11959.84|11958.24|11958.24|0
1636124940000|2021-11-05 15:09:00|11957.13|11957.13|11955.54|11955.54|11957.13|11957.13|11953.94|11953.94|0
1636124950000|2021-11-05 15:09:10|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|0
1636125000000|2021-11-05 15:10:00|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|0
1636125010000|2021-11-05 15:10:10|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1636125020000|2021-11-05 15:10:20|11958.8|11958.8|11959.27|11959.27|11959.27|11959.27|11958.8|11958.8|0
1636125050000|2021-11-05 15:10:50|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|0
1636125120000|2021-11-05 15:12:00|11959.27|11959.27|11957.69|11957.69|11959.27|11959.27|11957.69|11957.69|0
1636125140000|2021-11-05 15:12:20|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|0
1636125180000|2021-11-05 15:13:00|11956.62|11956.62|11955.89|11955.89|11956.62|11956.62|11955.89|11955.89|0
1636125190000|2021-11-05 15:13:10|11956.36|11956.36|11957.31|11957.31|11957.31|11957.31|11956.36|11956.36|0
1636125250000|2021-11-05 15:14:10|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|0
1636125320000|2021-11-05 15:15:20|11956.91|11956.91|11956.91|11956.91|11956.91|11956.91|11956.91|11956.91|0
1636125330000|2021-11-05 15:15:30|11956.32|11956.32|11955.25|11955.25|11956.32|11956.32|11955.25|11955.25|0
1636125350000|2021-11-05 15:15:50|11955.72|11955.72|11955.25|11955.25|11955.72|11955.72|11955.25|11955.25|0
1636125360000|2021-11-05 15:16:00|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|0
1636125390000|2021-11-05 15:16:30|11956.83|11956.83|11956.83|11956.83|11956.83|11956.83|11956.83|11956.83|0
1636125400000|2021-11-05 15:16:40|11957.94|11957.94|11960|11960|11960|11960|11957.94|11957.94|0
1636125430000|2021-11-05 15:17:10|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|0
1636125480000|2021-11-05 15:18:00|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|11961.45|0
1636125500000|2021-11-05 15:18:20|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|0
1636125530000|2021-11-05 15:18:50|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|0
1636125550000|2021-11-05 15:19:10|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|0
1636125600000|2021-11-05 15:20:00|11959.76|11959.76|11960.23|11960.23|11960.23|11960.23|11959.76|11959.76|0
1636125610000|2021-11-05 15:20:10|11955.45|11955.45|11949.55|11949.55|11955.45|11955.45|11949.55|11949.55|0
1636125620000|2021-11-05 15:20:20|11951.15|11951.15|11949.55|11949.55|11952.74|11952.74|11949.55|11949.55|0
1636125630000|2021-11-05 15:20:30|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1636125660000|2021-11-05 15:21:00|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|0
1636125690000|2021-11-05 15:21:30|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1636125740000|2021-11-05 15:22:20|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1636125790000|2021-11-05 15:23:10|11951.15|11951.15|11950.67|11950.67|11951.15|11951.15|11950.67|11950.67|0
1636125840000|2021-11-05 15:24:00|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|0
1636125860000|2021-11-05 15:24:20|11946.76|11946.76|11948.36|11948.36|11948.36|11948.36|11946.76|11946.76|0
1636125890000|2021-11-05 15:24:50|11949.31|11949.31|11949.78|11949.78|11949.78|11949.78|11949.31|11949.31|0
1636125900000|2021-11-05 15:25:00|11951.94|11951.94|11952.42|11952.42|11952.42|11952.42|11951.94|11951.94|0
1636125970000|2021-11-05 15:26:10|11949.23|11949.23|11947.16|11947.16|11949.23|11949.23|11947.16|11947.16|0
1636125980000|2021-11-05 15:26:20|11945.56|11945.56|11946.68|11946.68|11947.16|11947.16|11945.56|11945.56|0
1636125990000|2021-11-05 15:26:30|11948.28|11948.28|11942.06|11942.06|11948.28|11948.28|11942.06|11942.06|0
1636126010000|2021-11-05 15:26:50|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|0
1636126020000|2021-11-05 15:27:00|11942.69|11942.69|11941.59|11941.59|11942.69|11942.69|11941.59|11941.59|0
1636126060000|2021-11-05 15:27:40|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1636126080000|2021-11-05 15:28:00|11940.71|11940.71|11936.95|11936.95|11940.71|11940.71|11936.95|11936.95|0
1636126110000|2021-11-05 15:28:30|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1636126130000|2021-11-05 15:28:50|11936.55|11936.55|11933.97|11933.97|11936.55|11936.55|11933.97|11933.97|0
1636126140000|2021-11-05 15:29:00|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|0
1636126150000|2021-11-05 15:29:10|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|0
1636126160000|2021-11-05 15:29:20|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|0
1636126180000|2021-11-05 15:29:40|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|0
1636126190000|2021-11-05 15:29:50|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|0
1636126200000|2021-11-05 15:30:00|11930.16|11930.16|11930.64|11930.64|11930.64|11930.64|11930.16|11930.16|0
1636126210000|2021-11-05 15:30:10|11932.24|11932.24|11932.24|11932.24|11932.24|11932.24|11932.24|11932.24|0
1636126260000|2021-11-05 15:31:00|11930.64|11930.64|11932.24|11932.24|11932.24|11932.24|11930.64|11930.64|0
1636126270000|2021-11-05 15:31:10|11933.83|11933.83|11939.09|11939.09|11939.09|11939.09|11933.83|11933.83|0
1636126280000|2021-11-05 15:31:20|11937.5|11937.5|11935.9|11935.9|11937.5|11937.5|11935.9|11935.9|0
1636126300000|2021-11-05 15:31:40|11935.31|11935.31|11936.42|11936.42|11936.42|11936.42|11935.31|11935.31|0
1636126320000|2021-11-05 15:32:00|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|0
1636126330000|2021-11-05 15:32:10|11937.53|11937.53|11936.43|11936.43|11937.53|11937.53|11936.43|11936.43|0
1636126340000|2021-11-05 15:32:20|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|0
1636126370000|2021-11-05 15:32:50|11933.97|11933.97|11934.7|11934.7|11934.7|11934.7|11933.97|11933.97|0
1636126380000|2021-11-05 15:33:00|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|0
1636126390000|2021-11-05 15:33:10|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|0
1636126410000|2021-11-05 15:33:30|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|0
1636126420000|2021-11-05 15:33:40|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|11933.35|0
1636126440000|2021-11-05 15:34:00|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|0
1636126460000|2021-11-05 15:34:20|11935.57|11935.57|11935.09|11935.09|11935.57|11935.57|11935.09|11935.09|0
1636126470000|2021-11-05 15:34:30|11935.57|11935.57|11935.57|11935.57|11935.57|11935.57|11935.57|11935.57|0
1636126490000|2021-11-05 15:34:50|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|0
1636126530000|2021-11-05 15:35:30|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|0
1636126570000|2021-11-05 15:36:10|11934.35|11934.35|11931.91|11931.91|11934.35|11934.35|11931.91|11931.91|0
1636126590000|2021-11-05 15:36:30|11933.51|11933.51|11935.82|11935.82|11936.54|11936.54|11933.51|11933.51|0
1636126610000|2021-11-05 15:36:50|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|0
1636126640000|2021-11-05 15:37:20|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|0
1636126680000|2021-11-05 15:38:00|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|0
1636126730000|2021-11-05 15:38:50|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|0
1636126750000|2021-11-05 15:39:10|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|0
1636126800000|2021-11-05 15:40:00|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|0
1636126850000|2021-11-05 15:40:50|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1636126860000|2021-11-05 15:41:00|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|0
1636126940000|2021-11-05 15:42:20|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|11937.4|0
1636126950000|2021-11-05 15:42:30|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|0
1636126980000|2021-11-05 15:43:00|11936.19|11936.19|11936.66|11936.66|11936.66|11936.66|11936.19|11936.19|0
1636127040000|2021-11-05 15:44:00|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|0
1636127100000|2021-11-05 15:45:00|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|0
1636127110000|2021-11-05 15:45:10|11935.44|11935.44|11936.55|11936.55|11936.55|11936.55|11935.44|11935.44|0
1636127120000|2021-11-05 15:45:20|11936.07|11936.07|11933.86|11933.86|11936.07|11936.07|11933.86|11933.86|0
1636127130000|2021-11-05 15:45:30|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|0
1636127140000|2021-11-05 15:45:40|11932.74|11932.74|11936.65|11936.65|11937.37|11937.37|11932.74|11932.74|0
1636127160000|2021-11-05 15:46:00|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|11936.17|0
1636127170000|2021-11-05 15:46:10|11937.28|11937.28|11937.28|11937.28|11937.28|11937.28|11937.28|11937.28|0
1636127190000|2021-11-05 15:46:30|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|0
1636127240000|2021-11-05 15:47:20|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|0
1636127270000|2021-11-05 15:47:50|11936.79|11936.79|11934.89|11934.89|11936.79|11936.79|11934.89|11934.89|0
1636127300000|2021-11-05 15:48:20|11936.32|11936.32|11937.51|11937.51|11937.51|11937.51|11936.32|11936.32|0
1636127310000|2021-11-05 15:48:30|11937.04|11937.04|11936.56|11936.56|11937.04|11937.04|11936.56|11936.56|0
1636127330000|2021-11-05 15:48:50|11937.28|11937.28|11936.56|11936.56|11937.28|11937.28|11936.56|11936.56|0
1636127340000|2021-11-05 15:49:00|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|0
1636127360000|2021-11-05 15:49:20|11937.05|11937.05|11935.45|11935.45|11937.05|11937.05|11935.45|11935.45|0
1636127370000|2021-11-05 15:49:30|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|0
1636127450000|2021-11-05 15:50:50|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|0
1636127460000|2021-11-05 15:51:00|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|0
1636127490000|2021-11-05 15:51:30|11933.82|11933.82|11933.1|11933.1|11933.82|11933.82|11933.1|11933.1|0
1636127520000|2021-11-05 15:52:00|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|0
1636127530000|2021-11-05 15:52:10|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|0
1636127560000|2021-11-05 15:52:40|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|11933.7|0
1636127600000|2021-11-05 15:53:20|11933.22|11933.22|11932.27|11932.27|11933.22|11933.22|11932.27|11932.27|0
1636127640000|2021-11-05 15:54:00|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|0
1636127650000|2021-11-05 15:54:10|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|11931.32|0
1636127660000|2021-11-05 15:54:20|11930.21|11930.21|11931.81|11931.81|11931.81|11931.81|11930.21|11930.21|0
1636127670000|2021-11-05 15:54:30|11931.07|11931.07|11929.74|11929.74|11931.07|11931.07|11929.74|11929.74|0
1636127700000|2021-11-05 15:55:00|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|0
1636127710000|2021-11-05 15:55:10|11931.82|11931.82|11934.01|11934.01|11934.01|11934.01|11931.82|11931.82|0
1636127720000|2021-11-05 15:55:20|11933.53|11933.53|11933.05|11933.05|11933.53|11933.53|11933.05|11933.05|0
1636127750000|2021-11-05 15:55:50|11931.46|11931.46|11931.46|11931.46|11931.46|11931.46|11931.46|11931.46|0
1636127760000|2021-11-05 15:56:00|11930.72|11930.72|11929.99|11929.99|11930.72|11930.72|11929.99|11929.99|0
1636127780000|2021-11-05 15:56:20|11928.88|11928.88|11927.29|11927.29|11928.88|11928.88|11927.29|11927.29|0
1636127820000|2021-11-05 15:57:00|11926.17|11926.17|11925.44|11925.44|11926.17|11926.17|11925.44|11925.44|0
1636127830000|2021-11-05 15:57:10|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|0
1636127840000|2021-11-05 15:57:20|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|0
1636127850000|2021-11-05 15:57:30|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|0
1636127860000|2021-11-05 15:57:40|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|0
1636127870000|2021-11-05 15:57:50|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|11924.01|0
1636127940000|2021-11-05 15:59:00|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|11922.58|0
1636127960000|2021-11-05 15:59:20|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|0
1636127990000|2021-11-05 15:59:50|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|0
1636128000000|2021-11-05 16:00:00|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|0
1636128020000|2021-11-05 16:00:20|11921.09|11921.09|11919.5|11919.5|11921.09|11921.09|11919.5|11919.5|0
1636128040000|2021-11-05 16:00:40|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|0
1636128060000|2021-11-05 16:01:00|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|0
1636128160000|2021-11-05 16:02:40|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|0
1636128180000|2021-11-05 16:03:00|11922.67|11922.67|11923.41|11923.41|11923.41|11923.41|11922.67|11922.67|0
1636128190000|2021-11-05 16:03:10|11922.93|11922.93|11922.45|11922.45|11922.93|11922.93|11922.45|11922.45|0
1636128200000|2021-11-05 16:03:20|11922.93|11922.93|11923.41|11923.41|11923.41|11923.41|11922.93|11922.93|0
1636128250000|2021-11-05 16:04:10|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|0
1636128290000|2021-11-05 16:04:50|11922.29|11922.29|11920.69|11920.69|11922.29|11922.29|11920.69|11920.69|0
1636128300000|2021-11-05 16:05:00|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|0
1636128320000|2021-11-05 16:05:20|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|0
1636128380000|2021-11-05 16:06:20|11924.6|11924.6|11923.16|11923.16|11924.6|11924.6|11923.16|11923.16|0
1636128400000|2021-11-05 16:06:40|11924.11|11924.11|11925.07|11925.07|11925.07|11925.07|11924.11|11924.11|0
1636128410000|2021-11-05 16:06:50|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|0
1636128420000|2021-11-05 16:07:00|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|0
1636128440000|2021-11-05 16:07:20|11925.05|11925.05|11925.53|11925.53|11925.53|11925.53|11925.05|11925.05|0
1636128470000|2021-11-05 16:07:50|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1636128500000|2021-11-05 16:08:20|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|11925.65|0
1636128510000|2021-11-05 16:08:30|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1636128560000|2021-11-05 16:09:20|11923.34|11923.34|11923.34|11923.34|11923.34|11923.34|11923.34|11923.34|0
1636128580000|2021-11-05 16:09:40|11923.81|11923.81|11923.34|11923.34|11923.81|11923.81|11923.34|11923.34|0
1636128600000|2021-11-05 16:10:00|11921.74|11921.74|11921.27|11921.27|11921.74|11921.74|11921.27|11921.27|0
1636128630000|2021-11-05 16:10:30|11922.46|11922.46|11922.46|11922.46|11922.46|11922.46|11922.46|11922.46|0
1636128800000|2021-11-05 16:13:20|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|11923.19|0
1636128810000|2021-11-05 16:13:30|11923.93|11923.93|11927.76|11927.76|11928.36|11928.36|11923.93|11923.93|0
1636128840000|2021-11-05 16:14:00|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|0
1636128890000|2021-11-05 16:14:50|11928.01|11928.01|11927.29|11927.29|11928.01|11928.01|11927.29|11927.29|0
1636128900000|2021-11-05 16:15:00|11926.18|11926.18|11926.18|11926.18|11926.18|11926.18|11926.18|11926.18|0
1636128940000|2021-11-05 16:15:40|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1636128970000|2021-11-05 16:16:10|11926.82|11926.82|11926.82|11926.82|11926.82|11926.82|11926.82|11926.82|0
1636128980000|2021-11-05 16:16:20|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|0
1636129020000|2021-11-05 16:17:00|11927.45|11927.45|11925.86|11925.86|11927.45|11927.45|11925.86|11925.86|0
1636129030000|2021-11-05 16:17:10|11925.26|11925.26|11925.26|11925.26|11925.26|11925.26|11925.26|11925.26|0
1636129050000|2021-11-05 16:17:30|11924.14|11924.14|11925.26|11925.26|11925.26|11925.26|11924.14|11924.14|0
1636129060000|2021-11-05 16:17:40|11926.45|11926.45|11927.19|11927.19|11927.19|11927.19|11926.45|11926.45|0
1636129080000|2021-11-05 16:18:00|11926.07|11926.07|11926.07|11926.07|11926.07|11926.07|11926.07|11926.07|0
1636129140000|2021-11-05 16:19:00|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|0
1636129200000|2021-11-05 16:20:00|11925.35|11925.35|11927.07|11927.07|11927.79|11927.79|11924.88|11924.88|0
1636129210000|2021-11-05 16:20:10|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|0
1636129220000|2021-11-05 16:20:20|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|11926.69|0
1636129240000|2021-11-05 16:20:40|11925.1|11925.1|11923.03|11923.03|11925.1|11925.1|11923.03|11923.03|0
1636129270000|2021-11-05 16:21:10|11922.29|11922.29|11919.1|11919.1|11922.29|11922.29|11919.1|11919.1|0
1636129280000|2021-11-05 16:21:20|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|0
1636129300000|2021-11-05 16:21:40|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|0
1636129310000|2021-11-05 16:21:50|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|0
1636129320000|2021-11-05 16:22:00|11921.17|11921.17|11919.58|11919.58|11921.17|11921.17|11919.58|11919.58|0
1636129330000|2021-11-05 16:22:10|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|0
1636129350000|2021-11-05 16:22:30|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|11921.81|0
1636129370000|2021-11-05 16:22:50|11922.29|11922.29|11922.76|11922.76|11922.76|11922.76|11922.29|11922.29|0
1636129390000|2021-11-05 16:23:10|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|0
1636129400000|2021-11-05 16:23:20|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1636129410000|2021-11-05 16:23:30|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|0
1636129440000|2021-11-05 16:24:00|11925.86|11925.86|11925.14|11925.14|11925.86|11925.86|11925.14|11925.14|0
1636129450000|2021-11-05 16:24:10|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|0
1636129460000|2021-11-05 16:24:20|11925.14|11925.14|11925.86|11925.86|11925.86|11925.86|11925.14|11925.14|0
1636129480000|2021-11-05 16:24:40|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|0
1636129490000|2021-11-05 16:24:50|11924.28|11924.28|11922.52|11922.52|11925.23|11925.23|11922.52|11922.52|0
1636129500000|2021-11-05 16:25:00|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1636129510000|2021-11-05 16:25:10|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|0
1636129520000|2021-11-05 16:25:20|11925.71|11925.71|11924.76|11924.76|11925.71|11925.71|11924.76|11924.76|0
1636129540000|2021-11-05 16:25:40|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|0
1636129560000|2021-11-05 16:26:00|11920.97|11920.97|11919.87|11919.87|11920.97|11920.97|11919.87|11919.87|0
1636129570000|2021-11-05 16:26:10|11920.82|11920.82|11920.82|11920.82|11921.29|11921.29|11920.82|11920.82|0
1636129600000|2021-11-05 16:26:40|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1636129620000|2021-11-05 16:27:00|11921.41|11921.41|11922.01|11922.01|11922.01|11922.01|11921.41|11921.41|0
1636129640000|2021-11-05 16:27:20|11922.73|11922.73|11922.01|11922.01|11922.73|11922.73|11922.01|11922.01|0
1636129660000|2021-11-05 16:27:40|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|11920.82|0
1636129680000|2021-11-05 16:28:00|11921.41|11921.41|11920.2|11920.2|11921.41|11921.41|11919.73|11919.73|0
1636129700000|2021-11-05 16:28:20|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1636129750000|2021-11-05 16:29:10|11921.2|11921.2|11921.2|11921.2|11921.2|11921.2|11920.73|11920.73|0
1636129760000|2021-11-05 16:29:20|11921.84|11921.84|11920.68|11920.68|11921.84|11921.84|11920.68|11920.68|0
1636129770000|2021-11-05 16:29:30|11919.96|11919.96|11923.54|11923.54|11925.87|11925.87|11919.96|11919.96|0
1636129780000|2021-11-05 16:29:40|11921.94|11921.94|11918.61|11918.61|11921.94|11921.94|11918.61|11918.61|0
1636129790000|2021-11-05 16:29:50|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|0
1636359300000|2021-11-08 08:15:00|11965.14|11965.14|11965.62|11965.62|11965.62|11965.62|11965.14|11965.14|0
1636359330000|2021-11-08 08:15:30|11979.98|11979.98|11978.43|11978.43|11979.98|11979.98|11978.43|11978.43|0
1636359340000|2021-11-08 08:15:40|11981.62|11981.62|11979.54|11979.54|11985.08|11985.08|11978.43|11978.43|0
1636359350000|2021-11-08 08:15:50|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|0
1636359360000|2021-11-08 08:16:00|11979.05|11979.05|11979.6|11979.6|11982.79|11982.79|11979.05|11979.05|0
1636359370000|2021-11-08 08:16:10|11978.17|11978.17|11977.36|11977.36|11978.17|11978.17|11975.93|11975.93|0
1636359380000|2021-11-08 08:16:20|11976.24|11976.24|11978.48|11978.48|11978.48|11978.48|11976.24|11976.24|0
1636359400000|2021-11-08 08:16:40|11980.64|11980.64|11978.73|11978.73|11980.64|11980.64|11978.73|11978.73|0
1636359410000|2021-11-08 08:16:50|11979.84|11979.84|11976.19|11976.19|11979.84|11979.84|11976.19|11976.19|0
1636359420000|2021-11-08 08:17:00|11974.59|11974.59|11975.21|11975.21|11975.21|11975.21|11973|11973|0
1636359440000|2021-11-08 08:17:20|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|0
1636359450000|2021-11-08 08:17:30|11975.69|11975.69|11975.69|11975.69|11976.16|11976.16|11975.69|11975.69|0
1636359460000|2021-11-08 08:17:40|11976.64|11976.64|11974.18|11974.18|11977.37|11977.37|11974.18|11974.18|0
1636359470000|2021-11-08 08:17:50|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|0
1636359490000|2021-11-08 08:18:10|11974.44|11974.44|11971.25|11971.25|11974.44|11974.44|11971.25|11971.25|0
1636359570000|2021-11-08 08:19:30|11974.57|11974.57|11973.46|11973.46|11974.57|11974.57|11973.46|11973.46|0
1636359580000|2021-11-08 08:19:40|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|0
1636359610000|2021-11-08 08:20:10|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|0
1636359620000|2021-11-08 08:20:20|11967.75|11967.75|11967.75|11967.75|11967.75|11967.75|11967.75|11967.75|0
1636359630000|2021-11-08 08:20:30|11967.02|11967.02|11966.28|11966.28|11967.02|11967.02|11966.28|11966.28|0
1636359650000|2021-11-08 08:20:50|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|0
1636359670000|2021-11-08 08:21:10|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|0
1636359680000|2021-11-08 08:21:20|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|0
1636359710000|2021-11-08 08:21:50|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|0
1636359720000|2021-11-08 08:22:00|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1636359750000|2021-11-08 08:22:30|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|0
1636359790000|2021-11-08 08:23:10|11961.2|11961.2|11961.2|11961.2|11961.2|11961.2|11961.2|11961.2|0
1636359830000|2021-11-08 08:23:50|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|11959.3|0
1636359840000|2021-11-08 08:24:00|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|0
1636359850000|2021-11-08 08:24:10|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1636359870000|2021-11-08 08:24:30|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|0
1636359900000|2021-11-08 08:25:00|11952.28|11952.28|11951.67|11951.67|11953.87|11953.87|11951.67|11951.67|0
1636359910000|2021-11-08 08:25:10|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|11952.39|0
1636359920000|2021-11-08 08:25:20|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|11950.79|0
1636359950000|2021-11-08 08:25:50|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|0
1636359960000|2021-11-08 08:26:00|11947.47|11947.47|11948.58|11948.58|11948.58|11948.58|11947.47|11947.47|0
1636359990000|2021-11-08 08:26:30|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1636360020000|2021-11-08 08:27:00|11946.98|11946.98|11946.03|11946.03|11946.98|11946.98|11946.03|11946.03|0
1636360060000|2021-11-08 08:27:40|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|0
1636360080000|2021-11-08 08:28:00|11949.14|11949.14|11949.14|11949.14|11950.25|11950.25|11949.14|11949.14|0
1636360110000|2021-11-08 08:28:30|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|0
1636360120000|2021-11-08 08:28:40|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|0
1636360150000|2021-11-08 08:29:10|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|0
1636360170000|2021-11-08 08:29:30|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1636360190000|2021-11-08 08:29:50|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1636360200000|2021-11-08 08:30:00|11951.64|11951.64|11945.77|11945.77|11951.64|11951.64|11945.77|11945.77|0
1636360230000|2021-11-08 08:30:30|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1636360250000|2021-11-08 08:30:50|11942.58|11942.58|11943.3|11943.3|11943.3|11943.3|11942.58|11942.58|0
1636360270000|2021-11-08 08:31:10|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|0
1636360280000|2021-11-08 08:31:20|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|0
1636360290000|2021-11-08 08:31:30|11940.59|11940.59|11936.46|11936.46|11940.59|11940.59|11936.46|11936.46|0
1636360300000|2021-11-08 08:31:40|11934.23|11934.23|11934.23|11934.23|11934.23|11934.23|11934.23|11934.23|0
1636360310000|2021-11-08 08:31:50|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|0
1636360360000|2021-11-08 08:32:40|11935.44|11935.44|11939.74|11939.74|11939.74|11939.74|11935.44|11935.44|0
1636360390000|2021-11-08 08:33:10|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|0
1636360430000|2021-11-08 08:33:50|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|0
1636360460000|2021-11-08 08:34:20|11941.2|11941.2|11940.09|11940.09|11941.2|11941.2|11940.09|11940.09|0
1636360490000|2021-11-08 08:34:50|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|0
1636360500000|2021-11-08 08:35:00|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1636360510000|2021-11-08 08:35:10|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|0
1636360580000|2021-11-08 08:36:20|11937.55|11937.55|11937.55|11937.55|11937.55|11937.55|11937.55|11937.55|0
1636360600000|2021-11-08 08:36:40|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|0
1636360610000|2021-11-08 08:36:50|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|0
1636360620000|2021-11-08 08:37:00|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|0
1636360650000|2021-11-08 08:37:30|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|11941.36|0
1636360670000|2021-11-08 08:37:50|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|11941.83|0
1636360700000|2021-11-08 08:38:20|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1636360740000|2021-11-08 08:39:00|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|0
1636360750000|2021-11-08 08:39:10|11939.03|11939.03|11936.08|11936.08|11939.03|11939.03|11936.08|11936.08|0
1636360790000|2021-11-08 08:39:50|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|0
1636360800000|2021-11-08 08:40:00|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|0
1636360880000|2021-11-08 08:41:20|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|0
1636360920000|2021-11-08 08:42:00|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|0
1636360930000|2021-11-08 08:42:10|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|11940.87|0
1636360970000|2021-11-08 08:42:50|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|0
1636360980000|2021-11-08 08:43:00|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|0
1636361020000|2021-11-08 08:43:40|11942.95|11942.95|11943.9|11943.9|11945.33|11945.33|11942.95|11942.95|0
1636361040000|2021-11-08 08:44:00|11947.22|11947.22|11952.34|11952.34|11952.34|11952.34|11945.01|11945.01|0
1636361060000|2021-11-08 08:44:20|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|0
1636361100000|2021-11-08 08:45:00|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1636361130000|2021-11-08 08:45:30|11961.75|11961.75|11962.22|11962.22|11962.22|11962.22|11961.75|11961.75|0
1636361160000|2021-11-08 08:46:00|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1636361170000|2021-11-08 08:46:10|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|11964.44|0
1636361190000|2021-11-08 08:46:30|11963.33|11963.33|11957.59|11957.59|11963.33|11963.33|11957.59|11957.59|0
1636361240000|2021-11-08 08:47:20|11954.4|11954.4|11954.4|11954.4|11954.4|11954.4|11954.4|11954.4|0
1636361290000|2021-11-08 08:48:10|11956|11956|11956|11956|11956|11956|11956|11956|0
1636361300000|2021-11-08 08:48:20|11954.89|11954.89|11952.83|11952.83|11954.89|11954.89|11952.83|11952.83|0
1636361310000|2021-11-08 08:48:30|11952.35|11952.35|11952.35|11952.35|11952.35|11952.35|11952.35|11952.35|0
1636361330000|2021-11-08 08:48:50|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|0
1636361370000|2021-11-08 08:49:30|11952.24|11952.24|11951.45|11951.45|11952.24|11952.24|11949.86|11949.86|0
1636361400000|2021-11-08 08:50:00|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|0
1636361420000|2021-11-08 08:50:20|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|0
1636361430000|2021-11-08 08:50:30|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|0
1636361440000|2021-11-08 08:50:40|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1636361450000|2021-11-08 08:50:50|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|0
1636361460000|2021-11-08 08:51:00|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|0
1636361550000|2021-11-08 08:52:30|11936.94|11936.94|11936.94|11936.94|11936.94|11936.94|11936.94|11936.94|0
1636361560000|2021-11-08 08:52:40|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|0
1636361600000|2021-11-08 08:53:20|11939|11939|11941.7|11941.7|11941.7|11941.7|11939|11939|0
1636361630000|2021-11-08 08:53:50|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|0
1636361640000|2021-11-08 08:54:00|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|0
1636361670000|2021-11-08 08:54:30|11944.73|11944.73|11945.2|11945.2|11945.2|11945.2|11944.73|11944.73|0
1636361740000|2021-11-08 08:55:40|11946.8|11946.8|11948.26|11948.26|11948.26|11948.26|11946.8|11946.8|0
1636361830000|2021-11-08 08:57:10|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|11953.05|0
1636361850000|2021-11-08 08:57:30|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|0
1636361870000|2021-11-08 08:57:50|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|0
1636361880000|2021-11-08 08:58:00|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|0
1636361950000|2021-11-08 08:59:10|11960|11960|11960.95|11960.95|11960.95|11960.95|11960|11960|0
1636361960000|2021-11-08 08:59:20|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|0
1636362000000|2021-11-08 09:00:00|11961.74|11961.74|11963.33|11963.33|11963.33|11963.33|11961.74|11961.74|0
1636362010000|2021-11-08 09:00:10|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|0
1636362020000|2021-11-08 09:00:20|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1636362060000|2021-11-08 09:01:00|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|11961.74|0
1636362090000|2021-11-08 09:01:30|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|0
1636362120000|2021-11-08 09:02:00|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|0
1636362150000|2021-11-08 09:02:30|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|0
1636362190000|2021-11-08 09:03:10|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|0
1636362300000|2021-11-08 09:05:00|11957.47|11957.47|11954.28|11954.28|11957.47|11957.47|11954.28|11954.28|0
1636362310000|2021-11-08 09:05:10|11955|11955|11954.52|11954.52|11955|11955|11954.52|11954.52|0
1636362330000|2021-11-08 09:05:30|11954.05|11954.05|11953.57|11953.57|11954.05|11954.05|11953.57|11953.57|0
1636362340000|2021-11-08 09:05:40|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1636362350000|2021-11-08 09:05:50|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|0
1636362360000|2021-11-08 09:06:00|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|0
1636362370000|2021-11-08 09:06:10|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|11949.17|11949.17|0
1636362380000|2021-11-08 09:06:20|11948.91|11948.91|11946.7|11946.7|11948.91|11948.91|11946.7|11946.7|0
1636362390000|2021-11-08 09:06:30|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|0
1636362420000|2021-11-08 09:07:00|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|0
1636362440000|2021-11-08 09:07:20|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1636362450000|2021-11-08 09:07:30|11940.7|11940.7|11940.7|11940.7|11940.7|11940.7|11940.7|11940.7|0
1636362460000|2021-11-08 09:07:40|11940.22|11940.22|11940.22|11940.22|11940.22|11940.22|11940.22|11940.22|0
1636362500000|2021-11-08 09:08:20|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|0
1636362510000|2021-11-08 09:08:30|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|0
1636362530000|2021-11-08 09:08:50|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|0
1636362580000|2021-11-08 09:09:40|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|0
1636362600000|2021-11-08 09:10:00|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|0
1636362620000|2021-11-08 09:10:20|11945|11945|11947.2|11947.2|11947.2|11947.2|11945|11945|0
1636362650000|2021-11-08 09:10:50|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|0
1636362690000|2021-11-08 09:11:30|11949.84|11949.84|11948.89|11948.89|11949.84|11949.84|11948.89|11948.89|0
1636362720000|2021-11-08 09:12:00|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|0
1636362730000|2021-11-08 09:12:10|11955.89|11955.89|11957.95|11957.95|11957.95|11957.95|11955.89|11955.89|0
1636362770000|2021-11-08 09:12:50|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1636362780000|2021-11-08 09:13:00|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|0
1636362830000|2021-11-08 09:13:50|11960.25|11960.25|11960.25|11960.25|11960.25|11960.25|11960.25|11960.25|0
1636362840000|2021-11-08 09:14:00|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|11954.99|0
1636362920000|2021-11-08 09:15:20|11955.46|11955.46|11955.46|11955.46|11955.46|11955.46|11955.46|11955.46|0
1636363000000|2021-11-08 09:16:40|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|0
1636363010000|2021-11-08 09:16:50|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|0
1636363020000|2021-11-08 09:17:00|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|0
1636363030000|2021-11-08 09:17:10|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|0
1636363070000|2021-11-08 09:17:50|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|0
1636363090000|2021-11-08 09:18:10|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|0
1636363110000|2021-11-08 09:18:30|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|0
1636363150000|2021-11-08 09:19:10|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|11956.19|0
1636363160000|2021-11-08 09:19:20|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|0
1636363190000|2021-11-08 09:19:50|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|0
1636363230000|2021-11-08 09:20:30|11955.02|11955.02|11955.02|11955.02|11955.02|11955.02|11955.02|11955.02|0
1636363240000|2021-11-08 09:20:40|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|0
1636363270000|2021-11-08 09:21:10|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|0
1636363290000|2021-11-08 09:21:30|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|0
1636363410000|2021-11-08 09:23:30|11947.04|11947.04|11942.61|11942.61|11947.04|11947.04|11940.39|11940.39|0
1636363420000|2021-11-08 09:23:40|11943.72|11943.72|11942.98|11942.98|11943.72|11943.72|11942.98|11942.98|0
1636363450000|2021-11-08 09:24:10|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|0
1636363460000|2021-11-08 09:24:20|11941.87|11941.87|11941.87|11941.87|11941.87|11941.87|11941.87|11941.87|0
1636363500000|2021-11-08 09:25:00|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|0
1636363510000|2021-11-08 09:25:10|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|0
1636363550000|2021-11-08 09:25:50|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|0
1636363590000|2021-11-08 09:26:30|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|0
1636363630000|2021-11-08 09:27:10|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|0
1636363700000|2021-11-08 09:28:20|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|0
1636363720000|2021-11-08 09:28:40|11943.25|11943.25|11943.25|11943.25|11943.25|11943.25|11943.25|11943.25|0
1636363730000|2021-11-08 09:28:50|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|0
1636363780000|2021-11-08 09:29:40|11944.11|11944.11|11944.59|11944.59|11944.59|11944.59|11944.11|11944.11|0
1636363790000|2021-11-08 09:29:50|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|0
1636363800000|2021-11-08 09:30:00|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|0
1636363810000|2021-11-08 09:30:10|11946.09|11946.09|11948.3|11948.3|11948.3|11948.3|11946.09|11946.09|0
1636363820000|2021-11-08 09:30:20|11948.78|11948.78|11948.78|11948.78|11948.78|11948.78|11948.78|11948.78|0
1636363830000|2021-11-08 09:30:30|11946.62|11946.62|11948.22|11948.22|11948.22|11948.22|11946.62|11946.62|0
1636363840000|2021-11-08 09:30:40|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1636363850000|2021-11-08 09:30:50|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|0
1636363920000|2021-11-08 09:32:00|11952.99|11952.99|11951.4|11951.4|11952.99|11952.99|11951.4|11951.4|0
1636363930000|2021-11-08 09:32:10|11952.5|11952.5|11950.91|11950.91|11952.5|11952.5|11950.91|11950.91|0
1636363940000|2021-11-08 09:32:20|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|0
1636363990000|2021-11-08 09:33:10|11949.81|11949.81|11949.33|11949.33|11949.81|11949.81|11949.33|11949.33|0
1636364100000|2021-11-08 09:35:00|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|0
1636364160000|2021-11-08 09:36:00|11950.93|11950.93|11954.12|11954.12|11954.12|11954.12|11950.93|11950.93|0
1636364190000|2021-11-08 09:36:30|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|0
1636364200000|2021-11-08 09:36:40|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|0
1636364270000|2021-11-08 09:37:50|11954.59|11954.59|11956.45|11956.45|11956.45|11956.45|11954.59|11954.59|0
1636364300000|2021-11-08 09:38:20|11956.92|11956.92|11959.14|11959.14|11959.14|11959.14|11956.92|11956.92|0
1636364310000|2021-11-08 09:38:30|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|0
1636364320000|2021-11-08 09:38:40|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|0
1636364330000|2021-11-08 09:38:50|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|0
1636364340000|2021-11-08 09:39:00|11963.92|11963.92|11965.36|11965.36|11965.36|11965.36|11963.92|11963.92|0
1636364350000|2021-11-08 09:39:10|11967.58|11967.58|11968.31|11968.31|11968.31|11968.31|11967.58|11967.58|0
1636364360000|2021-11-08 09:39:20|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|0
1636364370000|2021-11-08 09:39:30|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|0
1636364380000|2021-11-08 09:39:40|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|0
1636364390000|2021-11-08 09:39:50|11974.14|11974.14|11974.86|11974.86|11974.86|11974.86|11974.14|11974.14|0
1636364400000|2021-11-08 09:40:00|11975.59|11975.59|11976.33|11976.33|11976.33|11976.33|11975.59|11975.59|0
1636364410000|2021-11-08 09:40:10|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|0
1636364440000|2021-11-08 09:40:40|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|0
1636364460000|2021-11-08 09:41:00|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|11979.65|0
1636364520000|2021-11-08 09:42:00|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|0
1636364530000|2021-11-08 09:42:10|11979.03|11979.03|11979.98|11979.98|11979.98|11979.98|11979.03|11979.03|0
1636364580000|2021-11-08 09:43:00|11981.58|11981.58|11983.26|11983.26|11983.26|11983.26|11981.58|11981.58|0
1636364590000|2021-11-08 09:43:10|11983.98|11983.98|11983.51|11983.51|11983.98|11983.98|11983.51|11983.51|0
1636364640000|2021-11-08 09:44:00|11982.56|11982.56|11981.45|11981.45|11982.56|11982.56|11981.45|11981.45|0
1636364700000|2021-11-08 09:45:00|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|11980.71|0
1636364710000|2021-11-08 09:45:10|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|0
1636364760000|2021-11-08 09:46:00|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|0
1636364790000|2021-11-08 09:46:30|11973.69|11973.69|11973.69|11973.69|11973.69|11973.69|11973.69|11973.69|0
1636364810000|2021-11-08 09:46:50|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|0
1636364820000|2021-11-08 09:47:00|11973.32|11973.32|11971.08|11971.08|11973.32|11973.32|11971.08|11971.08|0
1636364830000|2021-11-08 09:47:10|11969.49|11969.49|11969.49|11969.49|11969.49|11969.49|11969.49|11969.49|0
1636364880000|2021-11-08 09:48:00|11970.6|11970.6|11971.72|11971.72|11971.72|11971.72|11970.6|11970.6|0
1636364890000|2021-11-08 09:48:10|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|0
1636364910000|2021-11-08 09:48:30|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|0
1636364920000|2021-11-08 09:48:40|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|0
1636364940000|2021-11-08 09:49:00|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|0
1636364970000|2021-11-08 09:49:30|11976.12|11976.12|11978.34|11978.34|11978.34|11978.34|11976.12|11976.12|0
1636364980000|2021-11-08 09:49:40|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|0
1636365050000|2021-11-08 09:50:50|11979.76|11979.76|11984.55|11984.55|11984.55|11984.55|11979.76|11979.76|0
1636365060000|2021-11-08 09:51:00|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|0
1636365080000|2021-11-08 09:51:20|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|0
1636365090000|2021-11-08 09:51:30|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1636365120000|2021-11-08 09:52:00|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|11987.61|0
1636365150000|2021-11-08 09:52:30|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1636365180000|2021-11-08 09:53:00|11984.42|11984.42|11982.83|11982.83|11984.42|11984.42|11982.83|11982.83|0
1636365250000|2021-11-08 09:54:10|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|0
1636365280000|2021-11-08 09:54:40|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|0
1636365290000|2021-11-08 09:54:50|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|0
1636365300000|2021-11-08 09:55:00|11980.28|11980.28|11981.88|11981.88|11981.88|11981.88|11980.28|11980.28|0
1636365330000|2021-11-08 09:55:30|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|0
1636365350000|2021-11-08 09:55:50|11980.03|11980.03|11980.03|11980.03|11980.03|11980.03|11980.03|11980.03|0
1636365360000|2021-11-08 09:56:00|11978.92|11978.92|11977.32|11977.32|11978.92|11978.92|11977.32|11977.32|0
1636365460000|2021-11-08 09:57:40|11978.27|11978.27|11977.32|11977.32|11978.75|11978.75|11977.32|11977.32|0
1636365530000|2021-11-08 09:58:50|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|0
1636365540000|2021-11-08 09:59:00|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|0
1636365550000|2021-11-08 09:59:10|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|0
1636365560000|2021-11-08 09:59:20|11985.12|11985.12|11985.59|11985.59|11985.59|11985.59|11985.12|11985.12|0
1636365590000|2021-11-08 09:59:50|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|0
1636365600000|2021-11-08 10:00:00|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|11989.26|11989.26|0
1636365620000|2021-11-08 10:00:20|11995|11995|11995|11995|11995|11995|11995|11995|0
1636365630000|2021-11-08 10:00:30|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|0
1636365660000|2021-11-08 10:01:00|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|0
1636365670000|2021-11-08 10:01:10|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|0
1636365690000|2021-11-08 10:01:30|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|0
1636365720000|2021-11-08 10:02:00|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|0
1636365770000|2021-11-08 10:02:50|11990.01|11990.01|11988.41|11988.41|11990.01|11990.01|11988.41|11988.41|0
1636365830000|2021-11-08 10:03:50|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|0
1636365880000|2021-11-08 10:04:40|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|0
1636365950000|2021-11-08 10:05:50|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|0
1636365970000|2021-11-08 10:06:10|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|0
1636366040000|2021-11-08 10:07:20|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|0
1636366140000|2021-11-08 10:09:00|11995.36|11995.36|11993.76|11993.76|11995.36|11995.36|11993.76|11993.76|0
1636366250000|2021-11-08 10:10:50|11994.71|11994.71|11995.66|11995.66|11995.66|11995.66|11994.71|11994.71|0
1636366260000|2021-11-08 10:11:00|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|11994.71|0
1636366290000|2021-11-08 10:11:30|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|0
1636366310000|2021-11-08 10:11:50|11997.72|11997.72|11998.68|11998.68|11998.68|11998.68|11997.72|11997.72|0
1636366340000|2021-11-08 10:12:20|11997.25|11997.25|11996.3|11996.3|11997.25|11997.25|11996.3|11996.3|0
1636366370000|2021-11-08 10:12:50|11997.89|11997.89|11998.68|11998.68|12002.51|12002.51|11996.3|11996.3|0
1636366380000|2021-11-08 10:13:00|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|0
1636366400000|2021-11-08 10:13:20|12002.6|12002.6|12008.98|12008.98|12008.98|12008.98|11999.41|11999.41|0
1636366410000|2021-11-08 10:13:30|12007.39|12007.39|12007.39|12007.39|12007.39|12007.39|12007.39|12007.39|0
1636366420000|2021-11-08 10:13:40|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|0
1636366430000|2021-11-08 10:13:50|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|0
1636366470000|2021-11-08 10:14:30|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|0
1636366490000|2021-11-08 10:14:50|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|0
1636366520000|2021-11-08 10:15:20|12004.2|12004.2|12003.72|12003.72|12004.2|12004.2|12003.24|12003.24|0
1636366530000|2021-11-08 10:15:30|12003.24|12003.24|12001.65|12001.65|12003.24|12003.24|12001.65|12001.65|0
1636366570000|2021-11-08 10:16:10|12000.7|12000.7|11996.79|11996.79|12000.7|12000.7|11996.79|11996.79|0
1636366580000|2021-11-08 10:16:20|11992|11992|11995.19|11995.19|11995.19|11995.19|11992|11992|0
1636366620000|2021-11-08 10:17:00|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|0
1636366640000|2021-11-08 10:17:20|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|0
1636366690000|2021-11-08 10:18:10|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|0
1636366720000|2021-11-08 10:18:40|11996.41|11996.41|11998.01|11998.01|11998.01|11998.01|11996.41|11996.41|0
1636366770000|2021-11-08 10:19:30|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1636366790000|2021-11-08 10:19:50|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|0
1636366840000|2021-11-08 10:20:40|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|0
1636366850000|2021-11-08 10:20:50|11997.06|11997.06|11989.08|11989.08|11997.06|11997.06|11989.08|11989.08|0
1636366860000|2021-11-08 10:21:00|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|0
1636366880000|2021-11-08 10:21:20|11988.13|11988.13|11987.18|11987.18|11988.13|11988.13|11987.18|11987.18|0
1636366890000|2021-11-08 10:21:30|11986.7|11986.7|11987.65|11987.65|11987.65|11987.65|11986.7|11986.7|0
1636366900000|2021-11-08 10:21:40|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|0
1636366920000|2021-11-08 10:22:00|11986.07|11986.07|11987.18|11987.18|11987.18|11987.18|11986.07|11986.07|0
1636366940000|2021-11-08 10:22:20|11986.22|11986.22|11986.22|11986.22|11986.22|11986.22|11986.22|11986.22|0
1636366970000|2021-11-08 10:22:50|11986.7|11986.7|11987.65|11987.65|11987.65|11987.65|11986.7|11986.7|0
1636366980000|2021-11-08 10:23:00|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|0
1636367010000|2021-11-08 10:23:30|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1636367070000|2021-11-08 10:24:30|11991.58|11991.58|11986.31|11986.31|11991.58|11991.58|11986.31|11986.31|0
1636367100000|2021-11-08 10:25:00|11987.42|11987.42|11986.83|11986.83|11987.42|11987.42|11986.83|11986.83|0
1636367110000|2021-11-08 10:25:10|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|0
1636367160000|2021-11-08 10:26:00|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|0
1636367200000|2021-11-08 10:26:40|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|0
1636367250000|2021-11-08 10:27:30|11986.24|11986.24|11985.77|11985.77|11986.24|11986.24|11985.77|11985.77|0
1636367270000|2021-11-08 10:27:50|11984.66|11984.66|11985.77|11985.77|11985.77|11985.77|11984.66|11984.66|0
1636367300000|2021-11-08 10:28:20|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|0
1636367350000|2021-11-08 10:29:10|11985.52|11985.52|11985.52|11985.52|11985.52|11985.52|11985.52|11985.52|0
1636367360000|2021-11-08 10:29:20|11984.79|11984.79|11983.68|11983.68|11984.79|11984.79|11983.68|11983.68|0
1636367370000|2021-11-08 10:29:30|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1636367410000|2021-11-08 10:30:10|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|0
1636367420000|2021-11-08 10:30:20|11981.37|11981.37|11974.03|11974.03|11981.37|11981.37|11974.03|11974.03|0
1636367470000|2021-11-08 10:31:10|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1636367530000|2021-11-08 10:32:10|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|0
1636367600000|2021-11-08 10:33:20|11974.25|11974.25|11973.52|11973.52|11974.25|11974.25|11973.52|11973.52|0
1636367620000|2021-11-08 10:33:40|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|11970.32|0
1636367650000|2021-11-08 10:34:10|11969.59|11969.59|11967.37|11967.37|11969.59|11969.59|11967.37|11967.37|0
1636367660000|2021-11-08 10:34:20|11966.64|11966.64|11963.45|11963.45|11966.64|11966.64|11963.45|11963.45|0
1636367680000|2021-11-08 10:34:40|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|0
1636367740000|2021-11-08 10:35:40|11962.24|11962.24|11954.19|11954.19|11962.24|11962.24|11954.19|11954.19|0
1636367750000|2021-11-08 10:35:50|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1636367800000|2021-11-08 10:36:40|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|0
1636367810000|2021-11-08 10:36:50|11956.42|11956.42|11956.42|11956.42|11956.9|11956.9|11956.42|11956.42|0
1636367840000|2021-11-08 10:37:20|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|0
1636367850000|2021-11-08 10:37:30|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|11958.5|0
1636367880000|2021-11-08 10:38:00|11958.01|11958.01|11958.73|11958.73|11958.73|11958.73|11958.01|11958.01|0
1636367890000|2021-11-08 10:38:10|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|0
1636367900000|2021-11-08 10:38:20|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|0
1636368010000|2021-11-08 10:40:10|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|0
1636368060000|2021-11-08 10:41:00|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1636368140000|2021-11-08 10:42:20|11967.26|11967.26|11966.54|11966.54|11967.26|11967.26|11966.54|11966.54|0
1636368150000|2021-11-08 10:42:30|11965.8|11965.8|11965.8|11965.8|11965.8|11965.8|11965.8|11965.8|0
1636368200000|2021-11-08 10:43:20|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|11964.21|0
1636368220000|2021-11-08 10:43:40|11963.73|11963.73|11963.26|11963.26|11963.73|11963.73|11963.26|11963.26|0
1636368230000|2021-11-08 10:43:50|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|0
1636368260000|2021-11-08 10:44:20|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|0
1636368300000|2021-11-08 10:45:00|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|11963.64|0
1636368330000|2021-11-08 10:45:30|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|0
1636368400000|2021-11-08 10:46:40|11961.57|11961.57|11963.17|11963.17|11963.17|11963.17|11961.57|11961.57|0
1636368600000|2021-11-08 10:50:00|11962.06|11962.06|11960.95|11960.95|11962.06|11962.06|11960.95|11960.95|0
1636368610000|2021-11-08 10:50:10|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|0
1636368620000|2021-11-08 10:50:20|11958.87|11958.87|11954.08|11954.08|11958.87|11958.87|11954.08|11954.08|0
1636368650000|2021-11-08 10:50:50|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1636368680000|2021-11-08 10:51:20|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|0
1636368740000|2021-11-08 10:52:20|11953.99|11953.99|11955.1|11955.1|11955.1|11955.1|11953.99|11953.99|0
1636368830000|2021-11-08 10:53:50|11955.83|11955.83|11956.79|11956.79|11956.79|11956.79|11955.83|11955.83|0
1636368870000|2021-11-08 10:54:30|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|0
1636368880000|2021-11-08 10:54:40|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1636368900000|2021-11-08 10:55:00|11958.39|11958.39|11957.44|11957.44|11958.39|11958.39|11957.44|11957.44|0
1636368940000|2021-11-08 10:55:40|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1636368960000|2021-11-08 10:56:00|11955.11|11955.11|11952.88|11952.88|11955.11|11955.11|11952.88|11952.88|0
1636368980000|2021-11-08 10:56:20|11951.29|11951.29|11950.56|11950.56|11951.29|11951.29|11950.56|11950.56|0
1636369190000|2021-11-08 10:59:50|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|0
1636369240000|2021-11-08 11:00:40|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1636369250000|2021-11-08 11:00:50|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|0
1636369270000|2021-11-08 11:01:10|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|0
1636369290000|2021-11-08 11:01:30|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1636369400000|2021-11-08 11:03:20|11953.97|11953.97|11955.18|11955.18|11955.18|11955.18|11953.97|11953.97|0
1636369430000|2021-11-08 11:03:50|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1636369460000|2021-11-08 11:04:20|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|0
1636369500000|2021-11-08 11:05:00|11954.7|11954.7|11952.8|11952.8|11954.7|11954.7|11952.8|11952.8|0
1636369510000|2021-11-08 11:05:10|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|0
1636369600000|2021-11-08 11:06:40|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|0
1636369680000|2021-11-08 11:08:00|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|0
1636369690000|2021-11-08 11:08:10|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|0
1636369700000|2021-11-08 11:08:20|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|0
1636369740000|2021-11-08 11:09:00|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|0
1636369760000|2021-11-08 11:09:20|11955.33|11955.33|11955.33|11955.33|11955.33|11955.33|11955.33|11955.33|0
1636369780000|2021-11-08 11:09:40|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|0
1636369800000|2021-11-08 11:10:00|11954.14|11954.14|11954.61|11954.61|11954.61|11954.61|11954.14|11954.14|0
1636369850000|2021-11-08 11:10:50|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|0
1636369950000|2021-11-08 11:12:30|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|0
1636370020000|2021-11-08 11:13:40|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|0
1636370080000|2021-11-08 11:14:40|11953.19|11953.19|11952.45|11952.45|11953.19|11953.19|11952.45|11952.45|0
1636370100000|2021-11-08 11:15:00|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|0
1636370190000|2021-11-08 11:16:30|11951.24|11951.24|11951.72|11951.72|11951.72|11951.72|11951.24|11951.24|0
1636370210000|2021-11-08 11:16:50|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|0
1636370220000|2021-11-08 11:17:00|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|0
1636370250000|2021-11-08 11:17:30|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|0
1636370340000|2021-11-08 11:19:00|11949.65|11949.65|11946.46|11946.46|11949.65|11949.65|11946.46|11946.46|0
1636370350000|2021-11-08 11:19:10|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|0
1636370450000|2021-11-08 11:20:50|11942.8|11942.8|11943.52|11943.52|11943.52|11943.52|11942.8|11942.8|0
1636370600000|2021-11-08 11:23:20|11944|11944|11943.52|11943.52|11944|11944|11943.04|11943.04|0
1636370610000|2021-11-08 11:23:30|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|0
1636370680000|2021-11-08 11:24:40|11943.69|11943.69|11945.28|11945.28|11945.28|11945.28|11943.69|11943.69|0
1636370710000|2021-11-08 11:25:10|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|0
1636370760000|2021-11-08 11:26:00|11947.6|11947.6|11948.33|11948.33|11948.33|11948.33|11947.6|11947.6|0
1636370770000|2021-11-08 11:26:10|11947.86|11947.86|11948.33|11948.33|11948.33|11948.33|11947.86|11947.86|0
1636370850000|2021-11-08 11:27:30|11948.81|11948.81|11949.28|11949.28|11949.28|11949.28|11948.81|11948.81|0
1636370940000|2021-11-08 11:29:00|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|0
1636370990000|2021-11-08 11:29:50|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|0
1636371040000|2021-11-08 11:30:40|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1636371100000|2021-11-08 11:31:40|11952.81|11952.81|11952.08|11952.08|11952.81|11952.81|11952.08|11952.08|0
1636371180000|2021-11-08 11:33:00|11952.55|11952.55|11952.08|11952.08|11952.55|11952.55|11952.08|11952.08|0
1636371190000|2021-11-08 11:33:10|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|0
1636371240000|2021-11-08 11:34:00|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|0
1636371260000|2021-11-08 11:34:20|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|0
1636371300000|2021-11-08 11:35:00|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1636371310000|2021-11-08 11:35:10|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1636371370000|2021-11-08 11:36:10|11952.08|11952.08|11952.2|11952.2|11952.2|11952.2|11951.6|11951.6|0
1636371400000|2021-11-08 11:36:40|11953.79|11953.79|11953.79|11953.79|11953.79|11953.79|11953.79|11953.79|0
1636371460000|2021-11-08 11:37:40|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|0
1636371510000|2021-11-08 11:38:30|11954.65|11954.65|11954.65|11954.65|11954.65|11954.65|11954.65|11954.65|0
1636371520000|2021-11-08 11:38:40|11955.77|11955.77|11955.77|11955.77|11955.77|11955.77|11955.77|11955.77|0
1636371590000|2021-11-08 11:39:50|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|0
1636371640000|2021-11-08 11:40:40|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1636371670000|2021-11-08 11:41:10|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|11953.07|0
1636371720000|2021-11-08 11:42:00|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1636371800000|2021-11-08 11:43:20|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|0
1636371900000|2021-11-08 11:45:00|11953.53|11953.53|11956.72|11956.72|11956.72|11956.72|11953.53|11953.53|0
1636371930000|2021-11-08 11:45:30|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|0
1636372000000|2021-11-08 11:46:40|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|0
1636372020000|2021-11-08 11:47:00|11956.24|11956.24|11955.77|11955.77|11956.24|11956.24|11955.77|11955.77|0
1636372050000|2021-11-08 11:47:30|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1636372080000|2021-11-08 11:48:00|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1636372100000|2021-11-08 11:48:20|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1636372110000|2021-11-08 11:48:30|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|0
1636372130000|2021-11-08 11:48:50|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|0
1636372180000|2021-11-08 11:49:40|11954.78|11954.78|11953.67|11953.67|11954.78|11954.78|11953.67|11953.67|0
1636372200000|2021-11-08 11:50:00|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|0
1636372220000|2021-11-08 11:50:20|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|0
1636372250000|2021-11-08 11:50:50|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|0
1636372260000|2021-11-08 11:51:00|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|11953.27|0
1636372270000|2021-11-08 11:51:10|11952.79|11952.79|11952.79|11952.79|11952.79|11952.79|11952.79|11952.79|0
1636372310000|2021-11-08 11:51:50|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1636372320000|2021-11-08 11:52:00|11950.09|11950.09|11948.25|11948.25|11950.09|11950.09|11948.25|11948.25|0
1636372370000|2021-11-08 11:52:50|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|0
1636372380000|2021-11-08 11:53:00|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|11947.13|0
1636372400000|2021-11-08 11:53:20|11946.65|11946.65|11946.65|11946.65|11946.65|11946.65|11946.65|11946.65|0
1636372500000|2021-11-08 11:55:00|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|0
1636372600000|2021-11-08 11:56:40|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|11945.7|0
1636372630000|2021-11-08 11:57:10|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|0
1636372640000|2021-11-08 11:57:20|11943.31|11943.31|11943.31|11943.31|11943.31|11943.31|11943.31|11943.31|0
1636372650000|2021-11-08 11:57:30|11942.36|11942.36|11942.36|11942.36|11942.83|11942.83|11942.36|11942.36|0
1636372680000|2021-11-08 11:58:00|11940.76|11940.76|11939.81|11939.81|11940.76|11940.76|11939.81|11939.81|0
1636372690000|2021-11-08 11:58:10|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|0
1636372710000|2021-11-08 11:58:30|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|0
1636372720000|2021-11-08 11:58:40|11936.63|11936.63|11936.63|11936.63|11936.63|11936.63|11936.63|11936.63|0
1636372740000|2021-11-08 11:59:00|11937.58|11937.58|11938.06|11938.06|11938.06|11938.06|11937.58|11937.58|0
1636372750000|2021-11-08 11:59:10|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|0
1636372780000|2021-11-08 11:59:40|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|0
1636372790000|2021-11-08 11:59:50|11939.96|11939.96|11941.56|11941.56|11943.15|11943.15|11939.96|11939.96|0
1636372810000|2021-11-08 12:00:10|11940.45|11940.45|11940.45|11940.45|11940.45|11940.45|11940.45|11940.45|0
1636372840000|2021-11-08 12:00:40|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1636372850000|2021-11-08 12:00:50|11940.61|11940.61|11940.13|11940.13|11940.61|11940.61|11940.13|11940.13|0
1636372880000|2021-11-08 12:01:20|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|0
1636372950000|2021-11-08 12:02:30|11939.27|11939.27|11940.86|11940.86|11940.86|11940.86|11939.27|11939.27|0
1636373050000|2021-11-08 12:04:10|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1636373070000|2021-11-08 12:04:30|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.39|11940.39|0
1636373120000|2021-11-08 12:05:20|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|0
1636373160000|2021-11-08 12:06:00|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1636373230000|2021-11-08 12:07:10|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|0
1636373260000|2021-11-08 12:07:40|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1636373310000|2021-11-08 12:08:30|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|0
1636373320000|2021-11-08 12:08:40|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|0
1636373330000|2021-11-08 12:08:50|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|0
1636373370000|2021-11-08 12:09:30|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|0
1636373400000|2021-11-08 12:10:00|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|11946.82|0
1636373500000|2021-11-08 12:11:40|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|0
1636373560000|2021-11-08 12:12:40|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|0
1636373650000|2021-11-08 12:14:10|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|0
1636373670000|2021-11-08 12:14:30|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1636373700000|2021-11-08 12:15:00|11942.31|11942.31|11941.57|11941.57|11942.31|11942.31|11941.57|11941.57|0
1636373730000|2021-11-08 12:15:30|11942.05|11942.05|11942.52|11942.52|11942.52|11942.52|11942.05|11942.05|0
1636373740000|2021-11-08 12:15:40|11943|11943|11943|11943|11943|11943|11943|11943|0
1636373760000|2021-11-08 12:16:00|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1636373830000|2021-11-08 12:17:10|11942.63|11942.63|11941.52|11941.52|11942.63|11942.63|11941.52|11941.52|0
1636373900000|2021-11-08 12:18:20|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|0
1636373910000|2021-11-08 12:18:30|11935.14|11935.14|11934.18|11934.18|11935.14|11935.14|11934.18|11934.18|0
1636373980000|2021-11-08 12:19:40|11933.45|11933.45|11933.45|11933.45|11933.45|11933.45|11933.45|11933.45|0
1636374070000|2021-11-08 12:21:10|11932.34|11932.34|11932.34|11932.34|11932.34|11932.34|11932.34|11932.34|0
1636374100000|2021-11-08 12:21:40|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|0
1636374120000|2021-11-08 12:22:00|11929|11929|11929|11929|11929|11929|11929|11929|0
1636374220000|2021-11-08 12:23:40|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|0
1636374260000|2021-11-08 12:24:20|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1636374270000|2021-11-08 12:24:30|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|11929.72|0
1636374330000|2021-11-08 12:25:30|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1636374340000|2021-11-08 12:25:40|11929.94|11929.94|11932.48|11932.48|11932.48|11932.48|11929.94|11929.94|0
1636374360000|2021-11-08 12:26:00|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|0
1636374370000|2021-11-08 12:26:10|11937.75|11937.75|11937.75|11937.75|11937.98|11937.98|11937.75|11937.75|0
1636374390000|2021-11-08 12:26:30|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|0
1636374400000|2021-11-08 12:26:40|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1636374430000|2021-11-08 12:27:10|11936.64|11936.64|11936.16|11936.16|11936.64|11936.64|11936.16|11936.16|0
1636374460000|2021-11-08 12:27:40|11935.05|11935.05|11936.16|11936.16|11936.16|11936.16|11935.05|11935.05|0
1636374470000|2021-11-08 12:27:50|11934.57|11934.57|11933.46|11933.46|11934.57|11934.57|11933.46|11933.46|0
1636374500000|2021-11-08 12:28:20|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1636374530000|2021-11-08 12:28:50|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|0
1636374560000|2021-11-08 12:29:20|11934.58|11934.58|11935.31|11935.31|11935.31|11935.31|11934.58|11934.58|0
1636374570000|2021-11-08 12:29:30|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1636374600000|2021-11-08 12:30:00|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|0
1636374610000|2021-11-08 12:30:10|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|0
1636374700000|2021-11-08 12:31:40|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1636374710000|2021-11-08 12:31:50|11942.41|11942.41|11942.89|11942.89|11942.89|11942.89|11942.41|11942.41|0
1636374720000|2021-11-08 12:32:00|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1636374730000|2021-11-08 12:32:10|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1636374740000|2021-11-08 12:32:20|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|0
1636374780000|2021-11-08 12:33:00|11947.03|11947.03|11947.03|11947.03|11947.03|11947.03|11947.03|11947.03|0
1636374790000|2021-11-08 12:33:10|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1636374820000|2021-11-08 12:33:40|11951.34|11951.34|11949.75|11949.75|11951.34|11951.34|11949.75|11949.75|0
1636374860000|2021-11-08 12:34:20|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|0
1636374870000|2021-11-08 12:34:30|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|0
1636374900000|2021-11-08 12:35:00|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|0
1636375080000|2021-11-08 12:38:00|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|0
1636375110000|2021-11-08 12:38:30|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|0
1636375120000|2021-11-08 12:38:40|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|0
1636375200000|2021-11-08 12:40:00|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|0
1636375210000|2021-11-08 12:40:10|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|0
1636375230000|2021-11-08 12:40:30|11949.75|11949.75|11953.12|11953.12|11953.12|11953.12|11949.75|11949.75|0
1636375310000|2021-11-08 12:41:50|11946.91|11946.91|11944.84|11944.84|11946.91|11946.91|11944.84|11944.84|0
1636375320000|2021-11-08 12:42:00|11946.43|11946.43|11948.03|11948.03|11948.03|11948.03|11946.43|11946.43|0
1636375380000|2021-11-08 12:43:00|11944.84|11944.84|11945.94|11945.94|11945.94|11945.94|11944.84|11944.84|0
1636375500000|2021-11-08 12:45:00|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|0
1636375530000|2021-11-08 12:45:30|11943.4|11943.4|11941.8|11941.8|11943.4|11943.4|11941.8|11941.8|0
1636375560000|2021-11-08 12:46:00|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|0
1636375580000|2021-11-08 12:46:20|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|0
1636375590000|2021-11-08 12:46:30|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|0
1636375610000|2021-11-08 12:46:50|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|0
1636375650000|2021-11-08 12:47:30|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|11940.73|0
1636375700000|2021-11-08 12:48:20|11942.33|11942.33|11943.06|11943.06|11943.06|11943.06|11942.33|11942.33|0
1636375710000|2021-11-08 12:48:30|11942.33|11942.33|11940.17|11940.17|11942.33|11942.33|11940.17|11940.17|0
1636375730000|2021-11-08 12:48:50|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|0
1636375760000|2021-11-08 12:49:20|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|11939.79|0
1636375770000|2021-11-08 12:49:30|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|0
1636375880000|2021-11-08 12:51:20|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|0
1636375890000|2021-11-08 12:51:30|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|0
1636375900000|2021-11-08 12:51:40|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|0
1636375910000|2021-11-08 12:51:50|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|0
1636375920000|2021-11-08 12:52:00|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|11931.26|0
1636375960000|2021-11-08 12:52:40|11932|11932|11932|11932|11932|11932|11932|11932|0
1636376020000|2021-11-08 12:53:40|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|0
1636376040000|2021-11-08 12:54:00|11932|11932|11934.54|11934.54|11934.54|11934.54|11932|11932|0
1636376160000|2021-11-08 12:56:00|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|0
1636376350000|2021-11-08 12:59:10|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|0
1636376390000|2021-11-08 12:59:50|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|0
1636376400000|2021-11-08 13:00:00|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|0
1636376430000|2021-11-08 13:00:30|11936.05|11936.05|11937.64|11937.64|11937.64|11937.64|11936.05|11936.05|0
1636376460000|2021-11-08 13:01:00|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|0
1636376480000|2021-11-08 13:01:20|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|11939.1|0
1636376540000|2021-11-08 13:02:20|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|0
1636376580000|2021-11-08 13:03:00|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|0
1636376590000|2021-11-08 13:03:10|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|0
1636376680000|2021-11-08 13:04:40|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|0
1636376730000|2021-11-08 13:05:30|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|0
1636376760000|2021-11-08 13:06:00|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|0
1636376820000|2021-11-08 13:07:00|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|11937.82|0
1636376880000|2021-11-08 13:08:00|11938.56|11938.56|11940.63|11940.63|11940.63|11940.63|11938.56|11938.56|0
1636376890000|2021-11-08 13:08:10|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|0
1636376910000|2021-11-08 13:08:30|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|0
1636376980000|2021-11-08 13:09:40|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|0
1636377000000|2021-11-08 13:10:00|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|0
1636377060000|2021-11-08 13:11:00|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1636377120000|2021-11-08 13:12:00|11942.47|11942.47|11941.99|11941.99|11942.47|11942.47|11941.99|11941.99|0
1636377240000|2021-11-08 13:14:00|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|0
1636377290000|2021-11-08 13:14:50|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|0
1636377320000|2021-11-08 13:15:20|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|0
1636377340000|2021-11-08 13:15:40|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|0
1636377390000|2021-11-08 13:16:30|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|0
1636377410000|2021-11-08 13:16:50|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1636377430000|2021-11-08 13:17:10|11947|11947|11947|11947|11947|11947|11947|11947|0
1636377440000|2021-11-08 13:17:20|11946.26|11946.26|11945.16|11945.16|11946.26|11946.26|11945.16|11945.16|0
1636377540000|2021-11-08 13:19:00|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|0
1636377560000|2021-11-08 13:19:20|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|0
1636377620000|2021-11-08 13:20:20|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1636377630000|2021-11-08 13:20:30|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|0
1636377660000|2021-11-08 13:21:00|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|0
1636377700000|2021-11-08 13:21:40|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|0
1636377720000|2021-11-08 13:22:00|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1636377750000|2021-11-08 13:22:30|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|0
1636377800000|2021-11-08 13:23:20|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|0
1636377830000|2021-11-08 13:23:50|11948.87|11948.87|11951.09|11951.09|11951.09|11951.09|11948.87|11948.87|0
1636377840000|2021-11-08 13:24:00|11949.88|11949.88|11951.3|11951.3|11951.3|11951.3|11949.88|11949.88|0
1636377850000|2021-11-08 13:24:10|11952.9|11952.9|11951.7|11951.7|11952.9|11952.9|11951.7|11951.7|0
1636377920000|2021-11-08 13:25:20|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|0
1636378060000|2021-11-08 13:27:40|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|0
1636378070000|2021-11-08 13:27:50|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|0
1636378100000|2021-11-08 13:28:20|11952.19|11952.19|11953.3|11953.3|11953.3|11953.3|11952.19|11952.19|0
1636378140000|2021-11-08 13:29:00|11956.49|11956.49|11959.04|11959.04|11959.04|11959.04|11956.49|11956.49|0
1636378160000|2021-11-08 13:29:20|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|0
1636378200000|2021-11-08 13:30:00|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|11962.06|0
1636378230000|2021-11-08 13:30:30|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|0
1636378270000|2021-11-08 13:31:10|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|0
1636378360000|2021-11-08 13:32:40|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|11959.26|0
1636378400000|2021-11-08 13:33:20|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|0
1636378430000|2021-11-08 13:33:50|11961.11|11961.11|11961.11|11961.11|11961.58|11961.58|11961.11|11961.11|0
1636378440000|2021-11-08 13:34:00|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|0
1636378460000|2021-11-08 13:34:20|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|0
1636378530000|2021-11-08 13:35:30|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|0
1636378660000|2021-11-08 13:37:40|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|0
1636378700000|2021-11-08 13:38:20|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|0
1636378710000|2021-11-08 13:38:30|11958.3|11958.3|11958.3|11958.3|11958.3|11958.3|11958.3|11958.3|0
1636378810000|2021-11-08 13:40:10|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|0
1636378820000|2021-11-08 13:40:20|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|11960.49|0
1636378830000|2021-11-08 13:40:30|11957.95|11957.95|11960.18|11960.18|11960.18|11960.18|11957.95|11957.95|0
1636378840000|2021-11-08 13:40:40|11956.99|11956.99|11955.39|11955.39|11956.99|11956.99|11955.39|11955.39|0
1636378890000|2021-11-08 13:41:30|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|11954.92|0
1636378960000|2021-11-08 13:42:40|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|0
1636379040000|2021-11-08 13:44:00|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|0
1636379070000|2021-11-08 13:44:30|11953.43|11953.43|11954.54|11954.54|11954.54|11954.54|11953.43|11953.43|0
1636379080000|2021-11-08 13:44:40|11955.65|11955.65|11955.17|11955.17|11955.65|11955.65|11955.17|11955.17|0
1636379120000|2021-11-08 13:45:20|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|0
1636379150000|2021-11-08 13:45:50|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|11955.53|0
1636379210000|2021-11-08 13:46:50|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|0
1636379240000|2021-11-08 13:47:20|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|11960.32|0
1636379290000|2021-11-08 13:48:10|11961.91|11961.91|11963.51|11963.51|11963.51|11963.51|11961.91|11961.91|0
1636379300000|2021-11-08 13:48:20|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|0
1636379310000|2021-11-08 13:48:30|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1636379330000|2021-11-08 13:48:50|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|0
1636379350000|2021-11-08 13:49:10|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|0
1636379360000|2021-11-08 13:49:20|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|0
1636379400000|2021-11-08 13:50:00|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|11969.12|0
1636379440000|2021-11-08 13:50:40|11970.72|11970.72|11970.72|11970.72|11970.72|11970.72|11970.72|11970.72|0
1636379580000|2021-11-08 13:53:00|11972.31|11972.31|11970.72|11970.72|11972.31|11972.31|11970.72|11970.72|0
1636379600000|2021-11-08 13:53:20|11971.45|11971.45|11970.72|11970.72|11971.45|11971.45|11970.72|11970.72|0
1636379760000|2021-11-08 13:56:00|11969.61|11969.61|11970.34|11970.34|11970.34|11970.34|11969.61|11969.61|0
1636379770000|2021-11-08 13:56:10|11969.61|11969.61|11969.61|11969.61|11969.61|11969.61|11969.61|11969.61|0
1636379840000|2021-11-08 13:57:20|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|0
1636379860000|2021-11-08 13:57:40|11968.96|11968.96|11969.7|11969.7|11969.7|11969.7|11968.96|11968.96|0
1636379870000|2021-11-08 13:57:50|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|0
1636379970000|2021-11-08 13:59:30|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|0
1636379980000|2021-11-08 13:59:40|11966.27|11966.27|11968.49|11968.49|11968.49|11968.49|11966.27|11966.27|0
1636380050000|2021-11-08 14:00:50|11969.08|11969.08|11969.82|11969.82|11969.82|11969.82|11969.08|11969.08|0
1636380110000|2021-11-08 14:01:50|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|11969.08|0
1636380160000|2021-11-08 14:02:40|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|0
1636380180000|2021-11-08 14:03:00|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1636380220000|2021-11-08 14:03:40|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1636380340000|2021-11-08 14:05:40|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|11972.84|0
1636380360000|2021-11-08 14:06:00|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|0
1636380370000|2021-11-08 14:06:10|11971.24|11971.24|11971.24|11971.24|11971.24|11971.24|11971.24|11971.24|0
1636380420000|2021-11-08 14:07:00|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|0
1636380430000|2021-11-08 14:07:10|11973.79|11973.79|11973.79|11973.79|11973.79|11973.79|11973.79|11973.79|0
1636380440000|2021-11-08 14:07:20|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1636380460000|2021-11-08 14:07:40|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|0
1636380480000|2021-11-08 14:08:00|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1636380490000|2021-11-08 14:08:10|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|0
1636380500000|2021-11-08 14:08:20|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|0
1636380550000|2021-11-08 14:09:10|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|0
1636380560000|2021-11-08 14:09:20|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|11970.73|0
1636380570000|2021-11-08 14:09:30|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|0
1636380670000|2021-11-08 14:11:10|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|0
1636380710000|2021-11-08 14:11:50|11975.6|11975.6|11983.33|11983.33|11983.33|11983.33|11975.6|11975.6|0
1636380720000|2021-11-08 14:12:00|11981.73|11981.73|11980.62|11980.62|11981.73|11981.73|11980.62|11980.62|0
1636380730000|2021-11-08 14:12:10|11981.73|11981.73|11979.03|11979.03|11981.73|11981.73|11979.03|11979.03|0
1636380760000|2021-11-08 14:12:40|11978.51|11978.51|11978.04|11978.04|11978.51|11978.51|11978.04|11978.04|0
1636380790000|2021-11-08 14:13:10|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|0
1636380800000|2021-11-08 14:13:20|11979.51|11979.51|11979.51|11979.51|11979.51|11979.51|11979.51|11979.51|0
1636380860000|2021-11-08 14:14:20|11981.1|11981.1|11982.05|11982.05|11982.05|11982.05|11981.1|11981.1|0
1636380870000|2021-11-08 14:14:30|11982.53|11982.53|11982.53|11982.53|11982.53|11982.53|11982.53|11982.53|0
1636380900000|2021-11-08 14:15:00|11981.8|11981.8|11981.8|11981.8|11981.8|11981.8|11981.8|11981.8|0
1636380930000|2021-11-08 14:15:30|11982.52|11982.52|11983.97|11983.97|11983.97|11983.97|11982.52|11982.52|0
1636381000000|2021-11-08 14:16:40|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|0
1636381040000|2021-11-08 14:17:20|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|0
1636381140000|2021-11-08 14:19:00|11984.19|11984.19|11985.78|11985.78|11985.78|11985.78|11984.19|11984.19|0
1636381150000|2021-11-08 14:19:10|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|11986.52|0
1636381200000|2021-11-08 14:20:00|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|0
1636381240000|2021-11-08 14:20:40|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|0
1636381250000|2021-11-08 14:20:50|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|11985.55|0
1636381390000|2021-11-08 14:23:10|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|0
1636381400000|2021-11-08 14:23:20|11985.55|11985.55|11985.08|11985.08|11985.55|11985.55|11985.08|11985.08|0
1636381420000|2021-11-08 14:23:40|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|0
1636381450000|2021-11-08 14:24:10|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|0
1636381500000|2021-11-08 14:25:00|11980.29|11980.29|11979.7|11979.7|11980.29|11980.29|11979.7|11979.7|0
1636381510000|2021-11-08 14:25:10|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|0
1636381520000|2021-11-08 14:25:20|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|0
1636381530000|2021-11-08 14:25:30|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|0
1636381550000|2021-11-08 14:25:50|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|0
1636381560000|2021-11-08 14:26:00|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|11978.74|0
1636381620000|2021-11-08 14:27:00|11978.27|11978.27|11977.53|11977.53|11978.27|11978.27|11977.53|11977.53|0
1636381670000|2021-11-08 14:27:50|11976.43|11976.43|11977.53|11977.53|11977.53|11977.53|11976.43|11976.43|0
1636381790000|2021-11-08 14:29:50|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|11976.8|0
1636381800000|2021-11-08 14:30:00|11978.4|11978.4|11978.01|11978.01|11979.13|11979.13|11977.53|11977.53|0
1636381820000|2021-11-08 14:30:20|11974.82|11974.82|11975.94|11975.94|11976.41|11976.41|11974.82|11974.82|0
1636381870000|2021-11-08 14:31:10|11975.46|11975.46|11973.87|11973.87|11975.46|11975.46|11973.87|11973.87|0
1636381890000|2021-11-08 14:31:30|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|0
1636381920000|2021-11-08 14:32:00|11975.45|11975.45|11974.34|11974.34|11975.45|11975.45|11974.34|11974.34|0
1636381930000|2021-11-08 14:32:10|11971.15|11971.15|11969.94|11969.94|11971.15|11971.15|11969.94|11969.94|0
1636381940000|2021-11-08 14:32:20|11969.21|11969.21|11969.21|11969.21|11969.21|11969.21|11969.21|11969.21|0
1636381950000|2021-11-08 14:32:30|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|11966.02|0
1636381980000|2021-11-08 14:33:00|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|0
1636381990000|2021-11-08 14:33:10|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|11966.28|0
1636382020000|2021-11-08 14:33:40|11965.32|11965.32|11964.43|11964.43|11965.8|11965.8|11964.43|11964.43|0
1636382040000|2021-11-08 14:34:00|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|11963.48|0
1636382050000|2021-11-08 14:34:10|11962.36|11962.36|11963.48|11963.48|11963.48|11963.48|11962.36|11962.36|0
1636382060000|2021-11-08 14:34:20|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1636382070000|2021-11-08 14:34:30|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|0
1636382100000|2021-11-08 14:35:00|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|0
1636382120000|2021-11-08 14:35:20|11963.72|11963.72|11961.96|11961.96|11963.72|11963.72|11960.53|11960.53|0
1636382200000|2021-11-08 14:36:40|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|0
1636382260000|2021-11-08 14:37:40|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|0
1636382270000|2021-11-08 14:37:50|11964.45|11964.45|11965.56|11965.56|11965.56|11965.56|11964.45|11964.45|0
1636382280000|2021-11-08 14:38:00|11966.29|11966.29|11966.77|11966.77|11967.25|11967.25|11966.29|11966.29|0
1636382290000|2021-11-08 14:38:10|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|0
1636382300000|2021-11-08 14:38:20|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|11967.48|0
1636382330000|2021-11-08 14:38:50|11966.38|11966.38|11964.78|11964.78|11966.38|11966.38|11964.78|11964.78|0
1636382340000|2021-11-08 14:39:00|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|0
1636382350000|2021-11-08 14:39:10|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|0
1636382370000|2021-11-08 14:39:30|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|0
1636382400000|2021-11-08 14:40:00|11962.45|11962.45|11962.93|11962.93|11962.93|11962.93|11962.45|11962.45|0
1636382410000|2021-11-08 14:40:10|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|0
1636382430000|2021-11-08 14:40:30|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|0
1636382470000|2021-11-08 14:41:10|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|0
1636382500000|2021-11-08 14:41:40|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|0
1636382510000|2021-11-08 14:41:50|11965.89|11965.89|11966.62|11966.62|11966.62|11966.62|11965.89|11965.89|0
1636382530000|2021-11-08 14:42:10|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|0
1636382580000|2021-11-08 14:43:00|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|0
1636382610000|2021-11-08 14:43:30|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|11961.1|0
1636382620000|2021-11-08 14:43:40|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1636382650000|2021-11-08 14:44:10|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|0
1636382660000|2021-11-08 14:44:20|11959.67|11959.67|11958.08|11958.08|11959.67|11959.67|11958.08|11958.08|0
1636382700000|2021-11-08 14:45:00|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1636382710000|2021-11-08 14:45:10|11961.58|11961.58|11959.99|11959.99|11961.58|11961.58|11959.99|11959.99|0
1636382740000|2021-11-08 14:45:40|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|11960.73|0
1636382750000|2021-11-08 14:45:50|11960.25|11960.25|11958.41|11958.41|11960.25|11960.25|11958.41|11958.41|0
1636382760000|2021-11-08 14:46:00|11960|11960|11960|11960|11960|11960|11960|11960|0
1636382780000|2021-11-08 14:46:20|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|0
1636382800000|2021-11-08 14:46:40|11957.69|11957.69|11957.69|11957.69|11957.69|11957.69|11957.69|11957.69|0
1636382860000|2021-11-08 14:47:40|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|11958.17|0
1636382930000|2021-11-08 14:48:50|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|11959.76|0
1636382940000|2021-11-08 14:49:00|11959.28|11959.28|11957.69|11957.69|11959.28|11959.28|11957.69|11957.69|0
1636382960000|2021-11-08 14:49:20|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1636382980000|2021-11-08 14:49:40|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1636383000000|2021-11-08 14:50:00|11959.92|11959.92|11961.99|11961.99|11961.99|11961.99|11959.92|11959.92|0
1636383010000|2021-11-08 14:50:10|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|11962.46|0
1636383040000|2021-11-08 14:50:40|11963.9|11963.9|11963.9|11963.9|11963.9|11963.9|11963.9|11963.9|0
1636383070000|2021-11-08 14:51:10|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|0
1636383080000|2021-11-08 14:51:20|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|0
1636383140000|2021-11-08 14:52:20|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|0
1636383150000|2021-11-08 14:52:30|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|0
1636383170000|2021-11-08 14:52:50|11964.38|11964.38|11964.38|11964.38|11964.38|11964.38|11964.38|11964.38|0
1636383190000|2021-11-08 14:53:10|11964.86|11964.86|11963.91|11963.91|11964.86|11964.86|11963.91|11963.91|0
1636383210000|2021-11-08 14:53:30|11962.31|11962.31|11963.42|11963.42|11963.42|11963.42|11962.31|11962.31|0
1636383220000|2021-11-08 14:53:40|11964.15|11964.15|11964.15|11964.15|11964.15|11964.15|11964.15|11964.15|0
1636383230000|2021-11-08 14:53:50|11965.26|11965.26|11966.37|11966.37|11966.37|11966.37|11965.26|11965.26|0
1636383280000|2021-11-08 14:54:40|11968.91|11968.91|11969.56|11969.56|11969.56|11969.56|11967.96|11967.96|0
1636383300000|2021-11-08 14:55:00|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1636383320000|2021-11-08 14:55:20|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|11968.7|0
1636383420000|2021-11-08 14:57:00|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1636383450000|2021-11-08 14:57:30|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1636383460000|2021-11-08 14:57:40|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|0
1636383470000|2021-11-08 14:57:50|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1636383480000|2021-11-08 14:58:00|11966.38|11966.38|11966.85|11966.85|11967.8|11967.8|11966.38|11966.38|0
1636383490000|2021-11-08 14:58:10|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|11966.12|0
1636383520000|2021-11-08 14:58:40|11965.01|11965.01|11962.94|11962.94|11965.64|11965.64|11962.94|11962.94|0
1636383590000|2021-11-08 14:59:50|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|0
1636383600000|2021-11-08 15:00:00|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|0
1636383640000|2021-11-08 15:00:40|11965.01|11965.01|11965.01|11965.01|11965.01|11965.01|11965.01|11965.01|0
1636383660000|2021-11-08 15:01:00|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|11963.42|0
1636383690000|2021-11-08 15:01:30|11962.94|11962.94|11959.75|11959.75|11962.94|11962.94|11959.75|11959.75|0
1636383700000|2021-11-08 15:01:40|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1636383740000|2021-11-08 15:02:20|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1636383760000|2021-11-08 15:02:40|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1636383810000|2021-11-08 15:03:30|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1636383880000|2021-11-08 15:04:40|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1636383900000|2021-11-08 15:05:00|11956.8|11956.8|11957.52|11957.52|11957.52|11957.52|11956.8|11956.8|0
1636383920000|2021-11-08 15:05:20|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|0
1636383970000|2021-11-08 15:06:10|11958.95|11958.95|11962.14|11962.14|11962.14|11962.14|11958.95|11958.95|0
1636383980000|2021-11-08 15:06:20|11962.62|11962.62|11963.09|11963.09|11963.09|11963.09|11962.62|11962.62|0
1636384030000|2021-11-08 15:07:10|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|0
1636384080000|2021-11-08 15:08:00|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|0
1636384130000|2021-11-08 15:08:50|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1636384150000|2021-11-08 15:09:10|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|0
1636384160000|2021-11-08 15:09:20|11959.44|11959.44|11959.44|11959.44|11959.44|11959.44|11959.44|11959.44|0
1636384230000|2021-11-08 15:10:30|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|0
1636384280000|2021-11-08 15:11:20|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|0
1636384310000|2021-11-08 15:11:50|11963.1|11963.1|11963.75|11963.75|11964.7|11964.7|11963.1|11963.1|0
1636384320000|2021-11-08 15:12:00|11963.27|11963.27|11962.15|11962.15|11963.27|11963.27|11962.15|11962.15|0
1636384330000|2021-11-08 15:12:10|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|0
1636384350000|2021-11-08 15:12:30|11964.87|11964.87|11961.68|11961.68|11964.87|11964.87|11961.68|11961.68|0
1636384380000|2021-11-08 15:13:00|11962.41|11962.41|11962.41|11962.41|11962.41|11962.41|11962.41|11962.41|0
1636384400000|2021-11-08 15:13:20|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|0
1636384430000|2021-11-08 15:13:50|11963.27|11963.27|11963.27|11963.27|11963.27|11963.27|11963.27|11963.27|0
1636384440000|2021-11-08 15:14:00|11964.38|11964.38|11965.49|11965.49|11966.6|11966.6|11964.38|11964.38|0
1636384450000|2021-11-08 15:14:10|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|11965.97|0
1636384460000|2021-11-08 15:14:20|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|0
1636384490000|2021-11-08 15:14:50|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|11962.77|0
1636384530000|2021-11-08 15:15:30|11964.24|11964.24|11969.41|11969.41|11969.41|11969.41|11964.24|11964.24|0
1636384560000|2021-11-08 15:16:00|11970|11970|11970|11970|11970|11970|11970|11970|0
1636384580000|2021-11-08 15:16:20|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|0
1636384600000|2021-11-08 15:16:40|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|0
1636384660000|2021-11-08 15:17:40|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1636384680000|2021-11-08 15:18:00|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|11971.48|0
1636384690000|2021-11-08 15:18:10|11972.43|11972.43|11972.19|11972.19|11972.67|11972.67|11971|11971|0
1636384700000|2021-11-08 15:18:20|11972.67|11972.67|11972.19|11972.19|11972.67|11972.67|11972.19|11972.19|0
1636384770000|2021-11-08 15:19:30|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|0
1636384780000|2021-11-08 15:19:40|11975.08|11975.08|11975.8|11975.8|11975.8|11975.8|11975.08|11975.08|0
1636384790000|2021-11-08 15:19:50|11976.28|11976.28|11975.8|11975.8|11976.28|11976.28|11975.8|11975.8|0
1636384810000|2021-11-08 15:20:10|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|0
1636384820000|2021-11-08 15:20:20|11978.13|11978.13|11981.32|11981.32|11981.32|11981.32|11978.13|11978.13|0
1636384830000|2021-11-08 15:20:30|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|0
1636384860000|2021-11-08 15:21:00|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|0
1636384870000|2021-11-08 15:21:10|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|0
1636384890000|2021-11-08 15:21:30|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1636384950000|2021-11-08 15:22:30|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|0
1636384960000|2021-11-08 15:22:40|11980.66|11980.66|11983.85|11983.85|11986.23|11986.23|11980.66|11980.66|0
1636384980000|2021-11-08 15:23:00|11984.33|11984.33|11983.85|11983.85|11984.81|11984.81|11983.85|11983.85|0
1636385020000|2021-11-08 15:23:40|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1636385040000|2021-11-08 15:24:00|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|0
1636385070000|2021-11-08 15:24:30|11985.8|11985.8|11985.32|11985.32|11985.8|11985.8|11985.32|11985.32|0
1636385090000|2021-11-08 15:24:50|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1636385100000|2021-11-08 15:25:00|11989.46|11989.46|11988.51|11988.51|11989.46|11989.46|11988.51|11988.51|0
1636385110000|2021-11-08 15:25:10|11988.99|11988.99|11988.51|11988.51|11989.46|11989.46|11988.51|11988.51|0
1636385160000|2021-11-08 15:26:00|11989.46|11989.46|11988.99|11988.99|11989.46|11989.46|11988.99|11988.99|0
1636385170000|2021-11-08 15:26:10|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1636385190000|2021-11-08 15:26:30|11990.73|11990.73|11989.13|11989.13|11990.73|11990.73|11989.13|11989.13|0
1636385200000|2021-11-08 15:26:40|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|0
1636385210000|2021-11-08 15:26:50|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|0
1636385220000|2021-11-08 15:27:00|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|0
1636385230000|2021-11-08 15:27:10|11990.34|11990.34|11989.87|11989.87|11990.34|11990.34|11989.87|11989.87|0
1636385260000|2021-11-08 15:27:40|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|0
1636385270000|2021-11-08 15:27:50|11990.82|11990.82|11989.87|11989.87|11990.82|11990.82|11989.87|11989.87|0
1636385280000|2021-11-08 15:28:00|11990.34|11990.34|11989.87|11989.87|11990.34|11990.34|11989.87|11989.87|0
1636385290000|2021-11-08 15:28:10|11990.34|11990.34|11989.13|11989.13|11990.34|11990.34|11989.13|11989.13|0
1636385330000|2021-11-08 15:28:50|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|0
1636385360000|2021-11-08 15:29:20|11991.68|11991.68|11990.73|11990.73|11991.68|11991.68|11990.73|11990.73|0
1636385370000|2021-11-08 15:29:30|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|0
1636385490000|2021-11-08 15:31:30|11993.06|11993.06|11992.32|11992.32|11993.06|11993.06|11992.32|11992.32|0
1636385530000|2021-11-08 15:32:10|11993.92|11993.92|11993.92|11993.92|11993.92|11993.92|11993.92|11993.92|0
1636385550000|2021-11-08 15:32:30|11995.52|11995.52|11994.78|11994.78|11995.52|11995.52|11994.78|11994.78|0
1636385600000|2021-11-08 15:33:20|11995.26|11995.26|11997.97|11997.97|11997.97|11997.97|11995.26|11995.26|0
1636385610000|2021-11-08 15:33:30|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1636385620000|2021-11-08 15:33:40|11997.97|11997.97|11997.97|11997.97|11998.92|11998.92|11997.97|11997.97|0
1636385640000|2021-11-08 15:34:00|11998.45|11998.45|11997.97|11997.97|11998.92|11998.92|11997.97|11997.97|0
1636385660000|2021-11-08 15:34:20|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1636385670000|2021-11-08 15:34:30|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1636385690000|2021-11-08 15:34:50|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|0
1636385700000|2021-11-08 15:35:00|11994.4|11994.4|11994.4|11994.4|11994.4|11994.4|11994.4|11994.4|0
1636385710000|2021-11-08 15:35:10|11992.8|11992.8|11992.8|11992.8|11992.8|11992.8|11992.8|11992.8|0
1636385790000|2021-11-08 15:36:30|11992.32|11992.32|11991.85|11991.85|11992.32|11992.32|11991.85|11991.85|0
1636385830000|2021-11-08 15:37:10|11993.44|11993.44|11993.44|11993.44|11993.44|11993.44|11993.44|11993.44|0
1636385840000|2021-11-08 15:37:20|11995.04|11995.04|11993.93|11993.93|11995.04|11995.04|11993.93|11993.93|0
1636385890000|2021-11-08 15:38:10|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1636385920000|2021-11-08 15:38:40|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|0
1636385940000|2021-11-08 15:39:00|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1636385950000|2021-11-08 15:39:10|11991.86|11991.86|11991.38|11991.38|11991.86|11991.86|11991.38|11991.38|0
1636385980000|2021-11-08 15:39:40|11991.86|11991.86|11991.86|11991.86|11991.86|11991.86|11991.86|11991.86|0
1636385990000|2021-11-08 15:39:50|11992.98|11992.98|11991.38|11991.38|11992.98|11992.98|11991.38|11991.38|0
1636386010000|2021-11-08 15:40:10|11992.57|11992.57|11992.57|11992.57|11992.57|11992.57|11992.57|11992.57|0
1636386030000|2021-11-08 15:40:30|11993.76|11993.76|11990.58|11990.58|11993.76|11993.76|11990.58|11990.58|0
1636386110000|2021-11-08 15:41:50|11989.99|11989.99|11988.8|11988.8|11989.99|11989.99|11988.8|11988.8|0
1636386150000|2021-11-08 15:42:30|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|0
1636386180000|2021-11-08 15:43:00|11987.84|11987.84|11987.84|11987.84|11987.84|11987.84|11987.84|11987.84|0
1636386260000|2021-11-08 15:44:20|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|0
1636386270000|2021-11-08 15:44:30|11986.97|11986.97|11986.24|11986.24|11986.97|11986.97|11986.24|11986.24|0
1636386280000|2021-11-08 15:44:40|11986.72|11986.72|11987.19|11987.19|11987.19|11987.19|11986.72|11986.72|0
1636386330000|2021-11-08 15:45:30|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|0
1636386350000|2021-11-08 15:45:50|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|0
1636386360000|2021-11-08 15:46:00|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|0
1636386440000|2021-11-08 15:47:20|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|11989.42|0
1636386490000|2021-11-08 15:48:10|11989.89|11989.89|11990.85|11990.85|11990.85|11990.85|11989.89|11989.89|0
1636386510000|2021-11-08 15:48:30|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|0
1636386520000|2021-11-08 15:48:40|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|0
1636386560000|2021-11-08 15:49:20|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|0
1636386580000|2021-11-08 15:49:40|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|11990.85|0
1636386600000|2021-11-08 15:50:00|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|0
1636386610000|2021-11-08 15:50:10|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|0
1636386620000|2021-11-08 15:50:20|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1636386700000|2021-11-08 15:51:40|11991.31|11991.31|11992.74|11992.74|11992.74|11992.74|11991.31|11991.31|0
1636386730000|2021-11-08 15:52:10|11991.63|11991.63|11992.74|11992.74|11992.74|11992.74|11991.63|11991.63|0
1636386740000|2021-11-08 15:52:20|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1636386850000|2021-11-08 15:54:10|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|0
1636386860000|2021-11-08 15:54:20|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|0
1636386940000|2021-11-08 15:55:40|11998.78|11998.78|11999.98|11999.98|11999.98|11999.98|11998.31|11998.31|0
1636386950000|2021-11-08 15:55:50|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|12002.05|0
1636387020000|2021-11-08 15:57:00|12003.65|12003.65|12004.12|12004.12|12004.12|12004.12|12003.65|12003.65|0
1636387030000|2021-11-08 15:57:10|12004.6|12004.6|12005.55|12005.55|12005.55|12005.55|12004.6|12004.6|0
1636387050000|2021-11-08 15:57:30|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|0
1636387060000|2021-11-08 15:57:40|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1636387090000|2021-11-08 15:58:10|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|0
1636387100000|2021-11-08 15:58:20|12005.39|12005.39|12006.34|12006.34|12006.34|12006.34|12005.39|12005.39|0
1636387110000|2021-11-08 15:58:30|12004.75|12004.75|12004.27|12004.27|12004.75|12004.75|12004.27|12004.27|0
1636387140000|2021-11-08 15:59:00|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|12003.32|0
1636387150000|2021-11-08 15:59:10|12002.37|12002.37|12000.94|12000.94|12002.37|12002.37|12000.94|12000.94|0
1636387160000|2021-11-08 15:59:20|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1636387170000|2021-11-08 15:59:30|12000.31|12000.31|12000.31|12000.31|12000.31|12000.31|12000.31|12000.31|0
1636387180000|2021-11-08 15:59:40|12001.04|12001.04|11999.13|11999.13|12001.04|12001.04|11999.13|11999.13|0
1636387190000|2021-11-08 15:59:50|11998.66|11998.66|11998.66|11998.66|11998.66|11998.66|11998.66|11998.66|0
1636387200000|2021-11-08 16:00:00|11997.93|11997.93|11998.56|11998.56|11998.56|11998.56|11997.93|11997.93|0
1636387260000|2021-11-08 16:01:00|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1636387280000|2021-11-08 16:01:20|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|0
1636387300000|2021-11-08 16:01:40|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|0
1636387370000|2021-11-08 16:02:50|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|0
1636387380000|2021-11-08 16:03:00|11994.5|11994.5|11995.6|11995.6|11995.6|11995.6|11994.5|11994.5|0
1636387390000|2021-11-08 16:03:10|11995.01|11995.01|11996.2|11996.2|11996.2|11996.2|11995.01|11995.01|0
1636387410000|2021-11-08 16:03:30|11996.67|11996.67|11996.2|11996.2|11996.67|11996.67|11996.2|11996.2|0
1636387420000|2021-11-08 16:03:40|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|0
1636387430000|2021-11-08 16:03:50|11996.37|11996.37|11999.17|11999.17|11999.17|11999.17|11996.37|11996.37|0
1636387440000|2021-11-08 16:04:00|12000.28|12000.28|11999.17|11999.17|12000.28|12000.28|11998.06|11998.06|0
1636387450000|2021-11-08 16:04:10|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1636387480000|2021-11-08 16:04:40|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|0
1636387540000|2021-11-08 16:05:40|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|0
1636387550000|2021-11-08 16:05:50|11997.22|11997.22|11996.75|11996.75|11997.22|11997.22|11996.75|11996.75|0
1636387560000|2021-11-08 16:06:00|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|0
1636387580000|2021-11-08 16:06:20|11998.59|11998.59|11999.07|11999.07|11999.07|11999.07|11998.59|11998.59|0
1636387600000|2021-11-08 16:06:40|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|0
1636387610000|2021-11-08 16:06:50|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|0
1636387620000|2021-11-08 16:07:00|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|0
1636387640000|2021-11-08 16:07:20|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|11995.3|11995.3|0
1636387670000|2021-11-08 16:07:50|11995.3|11995.3|11995.3|11995.3|11995.3|11995.3|11995.3|11995.3|0
1636387700000|2021-11-08 16:08:20|11994.19|11994.19|11994.19|11994.19|11994.19|11994.19|11994.19|11994.19|0
1636387790000|2021-11-08 16:09:50|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|11995.14|0
1636387820000|2021-11-08 16:10:20|11993.54|11993.54|11991.95|11991.95|11993.54|11993.54|11991.95|11991.95|0
1636387830000|2021-11-08 16:10:30|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|0
1636387910000|2021-11-08 16:11:50|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|0
1636387920000|2021-11-08 16:12:00|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|0
1636387930000|2021-11-08 16:12:10|11993.53|11993.53|11993.53|11993.53|11993.53|11993.53|11993.53|11993.53|0
1636388000000|2021-11-08 16:13:20|11992.8|11992.8|11993.75|11993.75|11993.75|11993.75|11992.8|11992.8|0
1636388010000|2021-11-08 16:13:30|11994.7|11994.7|11994.22|11994.22|11994.7|11994.7|11994.22|11994.22|0
1636388030000|2021-11-08 16:13:50|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|0
1636388040000|2021-11-08 16:14:00|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|0
1636388070000|2021-11-08 16:14:30|11998.37|11998.37|11997.77|11997.77|11998.49|11998.49|11997.77|11997.77|0
1636388080000|2021-11-08 16:14:40|11998.25|11998.25|11998.97|11998.97|11998.97|11998.97|11998.25|11998.25|0
1636388090000|2021-11-08 16:14:50|11998.23|11998.23|11998.95|11998.95|11998.95|11998.95|11998.23|11998.23|0
1636388100000|2021-11-08 16:15:00|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|0
1636388110000|2021-11-08 16:15:10|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|0
1636388130000|2021-11-08 16:15:30|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|0
1636388150000|2021-11-08 16:15:50|11998.44|11998.44|12000.04|12000.04|12000.04|12000.04|11998.44|11998.44|0
1636388160000|2021-11-08 16:16:00|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|11999.32|0
1636388170000|2021-11-08 16:16:10|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|0
1636388200000|2021-11-08 16:16:40|12000.55|12000.55|12001.02|12001.02|12001.02|12001.02|12000.55|12000.55|0
1636388220000|2021-11-08 16:17:00|12001.5|12001.5|12003.73|12003.73|12003.73|12003.73|12001.5|12001.5|0
1636388230000|2021-11-08 16:17:10|12004.21|12004.21|12004.69|12004.69|12004.69|12004.69|12004.21|12004.21|0
1636388240000|2021-11-08 16:17:20|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1636388250000|2021-11-08 16:17:30|12002.54|12002.54|12004.14|12004.14|12004.14|12004.14|12002.07|12002.07|0
1636388270000|2021-11-08 16:17:50|12005.26|12005.26|12005.73|12005.73|12005.73|12005.73|12005.26|12005.26|0
1636388280000|2021-11-08 16:18:00|12006.45|12006.45|12007.56|12007.56|12007.56|12007.56|12006.45|12006.45|0
1636388300000|2021-11-08 16:18:20|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|0
1636388310000|2021-11-08 16:18:30|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|0
1636388330000|2021-11-08 16:18:50|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|0
1636388340000|2021-11-08 16:19:00|12013.13|12013.13|12012.18|12012.18|12013.13|12013.13|12012.18|12012.18|0
1636388350000|2021-11-08 16:19:10|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|0
1636388360000|2021-11-08 16:19:20|12016.01|12016.01|12015.37|12015.37|12016.01|12016.01|12015.37|12015.37|0
1636388380000|2021-11-08 16:19:40|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|0
1636388400000|2021-11-08 16:20:00|12016.58|12016.58|12020|12020|12020|12020|12016.58|12016.58|0
1636388420000|2021-11-08 16:20:20|12018.41|12018.41|12014.6|12014.6|12018.41|12018.41|12014.6|12014.6|0
1636388430000|2021-11-08 16:20:30|12015.7|12015.7|12017.3|12017.3|12017.3|12017.3|12015.7|12015.7|0
1636388440000|2021-11-08 16:20:40|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|0
1636388460000|2021-11-08 16:21:00|12015.24|12015.24|12015.83|12015.83|12015.83|12015.83|12015.24|12015.24|0
1636388470000|2021-11-08 16:21:10|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|0
1636388490000|2021-11-08 16:21:30|12017.46|12017.46|12016.98|12016.98|12017.46|12017.46|12016.98|12016.98|0
1636388520000|2021-11-08 16:22:00|12017.71|12017.71|12014.52|12014.52|12017.71|12017.71|12014.52|12014.52|0
1636388550000|2021-11-08 16:22:30|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|0
1636388580000|2021-11-08 16:23:00|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.01|12011.01|0
1636388590000|2021-11-08 16:23:10|12010.93|12010.93|12009.81|12009.81|12010.93|12010.93|12009.81|12009.81|0
1636388610000|2021-11-08 16:23:30|12009.34|12009.34|12008.01|12008.01|12009.34|12009.34|12008.01|12008.01|0
1636388670000|2021-11-08 16:24:30|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|12007.29|0
1636388710000|2021-11-08 16:25:10|12008.02|12008.02|12005.32|12005.32|12008.02|12008.02|12005.32|12005.32|0
1636388720000|2021-11-08 16:25:20|12004.84|12004.84|12005.79|12005.79|12005.79|12005.79|12004.84|12004.84|0
1636388730000|2021-11-08 16:25:30|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|0
1636388770000|2021-11-08 16:26:10|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|0
1636388780000|2021-11-08 16:26:20|12008.59|12008.59|12008.59|12008.59|12008.59|12008.59|12008.59|12008.59|0
1636388820000|2021-11-08 16:27:00|12008.11|12008.11|12007.99|12007.99|12008.11|12008.11|12007.51|12007.51|0
1636388850000|2021-11-08 16:27:30|12008.59|12008.59|12008.11|12008.11|12008.59|12008.59|12008.11|12008.11|0
1636388870000|2021-11-08 16:27:50|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|0
1636388890000|2021-11-08 16:28:10|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|0
1636388910000|2021-11-08 16:28:30|12011.08|12011.08|12011.08|12011.08|12011.08|12011.08|12011.08|12011.08|0
1636388920000|2021-11-08 16:28:40|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|0
1636388930000|2021-11-08 16:28:50|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1636388940000|2021-11-08 16:29:00|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|0
1636388950000|2021-11-08 16:29:10|12012.49|12012.49|12012.97|12012.97|12012.97|12012.97|12012.49|12012.49|0
1636388970000|2021-11-08 16:29:30|12013.56|12013.56|12015.16|12015.16|12015.16|12015.16|12013.56|12013.56|0
1636388980000|2021-11-08 16:29:40|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1636388990000|2021-11-08 16:29:50|12012.97|12012.97|12014.78|12014.78|12014.78|12014.78|12012.97|12012.97|0
1636445710000|2021-11-09 08:15:10|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|0
1636445720000|2021-11-09 08:15:20|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|0
1636445760000|2021-11-09 08:16:00|12027.41|12027.41|12026.22|12026.22|12027.41|12027.41|12026.22|12026.22|0
1636445770000|2021-11-09 08:16:10|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|0
1636445780000|2021-11-09 08:16:20|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1636445800000|2021-11-09 08:16:40|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|0
1636445830000|2021-11-09 08:17:10|12025.89|12025.89|12029.22|12029.22|12031.43|12031.43|12025.89|12025.89|0
1636445840000|2021-11-09 08:17:20|12027|12027|12027|12027|12028.11|12028.11|12027|12027|0
1636445860000|2021-11-09 08:17:40|12039.3|12039.3|12039.3|12039.3|12039.3|12039.3|12039.3|12039.3|0
1636445880000|2021-11-09 08:18:00|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|0
1636445890000|2021-11-09 08:18:10|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|12035.22|0
1636445950000|2021-11-09 08:19:10|12036.69|12036.69|12040.02|12040.02|12042.23|12042.23|12036.69|12036.69|0
1636445960000|2021-11-09 08:19:20|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|0
1636445970000|2021-11-09 08:19:30|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|0
1636445980000|2021-11-09 08:19:40|12038.91|12038.91|12038.91|12038.91|12038.91|12038.91|12038.91|12038.91|0
1636446020000|2021-11-09 08:20:20|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|0
1636446060000|2021-11-09 08:21:00|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|0
1636446080000|2021-11-09 08:21:20|12038.08|12038.08|12042.51|12042.51|12042.51|12042.51|12038.08|12038.08|0
1636446110000|2021-11-09 08:21:50|12048.69|12048.69|12050.12|12050.12|12050.12|12050.12|12048.69|12048.69|0
1636446120000|2021-11-09 08:22:00|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1636446130000|2021-11-09 08:22:10|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|0
1636446140000|2021-11-09 08:22:20|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|0
1636446160000|2021-11-09 08:22:40|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|0
1636446180000|2021-11-09 08:23:00|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|0
1636446200000|2021-11-09 08:23:20|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|0
1636446250000|2021-11-09 08:24:10|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|0
1636446280000|2021-11-09 08:24:40|12065.66|12065.66|12066.38|12066.38|12066.38|12066.38|12065.66|12065.66|0
1636446290000|2021-11-09 08:24:50|12064.79|12064.79|12064.79|12064.79|12064.79|12064.79|12064.79|12064.79|0
1636446320000|2021-11-09 08:25:20|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|0
1636446330000|2021-11-09 08:25:30|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|0
1636446360000|2021-11-09 08:26:00|12068.57|12068.57|12067.1|12067.1|12068.57|12068.57|12067.1|12067.1|0
1636446390000|2021-11-09 08:26:30|12065.51|12065.51|12067.72|12067.72|12067.72|12067.72|12065.51|12065.51|0
1636446410000|2021-11-09 08:26:50|12069.63|12069.63|12068.16|12068.16|12069.63|12069.63|12068.16|12068.16|0
1636446420000|2021-11-09 08:27:00|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|0
1636446450000|2021-11-09 08:27:30|12072.62|12072.62|12071.5|12071.5|12072.62|12072.62|12071.5|12071.5|0
1636446480000|2021-11-09 08:28:00|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|0
1636446490000|2021-11-09 08:28:10|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|12080.1|0
1636446510000|2021-11-09 08:28:30|12082.26|12082.26|12086.07|12086.07|12086.07|12086.07|12082.26|12082.26|0
1636446550000|2021-11-09 08:29:10|12087.49|12087.49|12086.38|12086.38|12087.49|12087.49|12086.38|12086.38|0
1636446560000|2021-11-09 08:29:20|12088.61|12088.61|12088.61|12088.61|12088.61|12088.61|12088.61|12088.61|0
1636446590000|2021-11-09 08:29:50|12088.14|12088.14|12088.14|12088.14|12088.14|12088.14|12088.14|12088.14|0
1636446610000|2021-11-09 08:30:10|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|0
1636446680000|2021-11-09 08:31:20|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|0
1636446750000|2021-11-09 08:32:30|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|0
1636446810000|2021-11-09 08:33:30|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|0
1636446850000|2021-11-09 08:34:10|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1636446900000|2021-11-09 08:35:00|12085.93|12085.93|12085.93|12085.93|12085.93|12085.93|12085.93|12085.93|0
1636446980000|2021-11-09 08:36:20|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|0
1636447020000|2021-11-09 08:37:00|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|0
1636447060000|2021-11-09 08:37:40|12083.69|12083.69|12082.59|12082.59|12083.69|12083.69|12082.59|12082.59|0
1636447070000|2021-11-09 08:37:50|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|0
1636447080000|2021-11-09 08:38:00|12083.06|12083.06|12084.01|12084.01|12084.01|12084.01|12083.06|12083.06|0
1636447150000|2021-11-09 08:39:10|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|0
1636447160000|2021-11-09 08:39:20|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|12088.07|0
1636447170000|2021-11-09 08:39:30|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|0
1636447240000|2021-11-09 08:40:40|12086.79|12086.79|12085.19|12085.19|12086.79|12086.79|12085.19|12085.19|0
1636447260000|2021-11-09 08:41:00|12085.67|12085.67|12086.14|12086.14|12086.14|12086.14|12085.67|12085.67|0
1636447290000|2021-11-09 08:41:30|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|0
1636447330000|2021-11-09 08:42:10|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|0
1636447380000|2021-11-09 08:43:00|12082.79|12082.79|12082.79|12082.79|12082.79|12082.79|12082.79|12082.79|0
1636447460000|2021-11-09 08:44:20|12083.89|12083.89|12083.89|12083.89|12083.89|12083.89|12083.89|12083.89|0
1636447470000|2021-11-09 08:44:30|12081.68|12081.68|12080.57|12080.57|12081.68|12081.68|12080.57|12080.57|0
1636447480000|2021-11-09 08:44:40|12079.46|12079.46|12075.56|12075.56|12079.46|12079.46|12075.56|12075.56|0
1636447490000|2021-11-09 08:44:50|12074.96|12074.96|12079.27|12079.27|12079.27|12079.27|12074.96|12074.96|0
1636447500000|2021-11-09 08:45:00|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|0
1636447530000|2021-11-09 08:45:30|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|12083.39|0
1636447540000|2021-11-09 08:45:40|12081.55|12081.55|12081.07|12081.07|12081.55|12081.55|12081.07|12081.07|0
1636447550000|2021-11-09 08:45:50|12080.34|12080.34|12081.07|12081.07|12081.07|12081.07|12080.34|12080.34|0
1636447560000|2021-11-09 08:46:00|12080.12|12080.12|12078.57|12078.57|12080.12|12080.12|12078.57|12078.57|0
1636447570000|2021-11-09 08:46:10|12078.1|12078.1|12078.1|12078.1|12078.1|12078.1|12078.1|12078.1|0
1636447630000|2021-11-09 08:47:10|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|0
1636447650000|2021-11-09 08:47:30|12077.31|12077.31|12075.71|12075.71|12077.31|12077.31|12075.71|12075.71|0
1636447670000|2021-11-09 08:47:50|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|0
1636447680000|2021-11-09 08:48:00|12075.88|12075.88|12074.28|12074.28|12075.88|12075.88|12074.28|12074.28|0
1636447690000|2021-11-09 08:48:10|12073.56|12073.56|12072.1|12072.1|12073.56|12073.56|12072.1|12072.1|0
1636447710000|2021-11-09 08:48:30|12068.77|12068.77|12067.3|12067.3|12068.77|12068.77|12067.3|12067.3|0
1636447740000|2021-11-09 08:49:00|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|12069.52|0
1636447760000|2021-11-09 08:49:20|12067.92|12067.92|12063.33|12063.33|12067.92|12067.92|12063.33|12063.33|0
1636447830000|2021-11-09 08:50:30|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|0
1636447900000|2021-11-09 08:51:40|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|0
1636447960000|2021-11-09 08:52:40|12056.81|12056.81|12055.12|12055.12|12056.81|12056.81|12055.12|12055.12|0
1636448000000|2021-11-09 08:53:20|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|0
1636448040000|2021-11-09 08:54:00|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|0
1636448100000|2021-11-09 08:55:00|12056.07|12056.07|12054.97|12054.97|12056.07|12056.07|12054.97|12054.97|0
1636448160000|2021-11-09 08:56:00|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|0
1636448180000|2021-11-09 08:56:20|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|0
1636448190000|2021-11-09 08:56:30|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|0
1636448220000|2021-11-09 08:57:00|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|0
1636448260000|2021-11-09 08:57:40|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|0
1636448280000|2021-11-09 08:58:00|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|0
1636448290000|2021-11-09 08:58:10|12057.94|12057.94|12056.99|12056.99|12057.94|12057.94|12056.99|12056.99|0
1636448300000|2021-11-09 08:58:20|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|0
1636448350000|2021-11-09 08:59:10|12058.17|12058.17|12058.17|12058.17|12058.17|12058.17|12058.17|12058.17|0
1636448360000|2021-11-09 08:59:20|12058.9|12058.9|12058.9|12058.9|12058.9|12058.9|12058.9|12058.9|0
1636448370000|2021-11-09 08:59:30|12056.66|12056.66|12055.55|12055.55|12056.66|12056.66|12055.55|12055.55|0
1636448400000|2021-11-09 09:00:00|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|0
1636448430000|2021-11-09 09:00:30|12056.74|12056.74|12057.33|12057.33|12057.33|12057.33|12056.74|12056.74|0
1636448440000|2021-11-09 09:00:40|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|0
1636448470000|2021-11-09 09:01:10|12053.79|12053.79|12052.37|12052.37|12053.79|12053.79|12052.37|12052.37|0
1636448480000|2021-11-09 09:01:20|12048.61|12048.61|12046.14|12046.14|12048.61|12048.61|12045.42|12045.42|0
1636448530000|2021-11-09 09:02:10|12046.73|12046.73|12045.3|12045.3|12046.73|12046.73|12045.3|12045.3|0
1636448600000|2021-11-09 09:03:20|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|0
1636448700000|2021-11-09 09:05:00|12042.43|12042.43|12041.33|12041.33|12042.43|12042.43|12041.33|12041.33|0
1636448760000|2021-11-09 09:06:00|12042.75|12042.75|12042.75|12042.75|12042.75|12042.75|12042.75|12042.75|0
1636448780000|2021-11-09 09:06:20|12044.6|12044.6|12045.7|12045.7|12045.7|12045.7|12044.6|12044.6|0
1636448940000|2021-11-09 09:09:00|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|0
1636449000000|2021-11-09 09:10:00|12047.55|12047.55|12048.28|12048.28|12048.28|12048.28|12047.55|12047.55|0
1636449010000|2021-11-09 09:10:10|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|0
1636449020000|2021-11-09 09:10:20|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|0
1636449040000|2021-11-09 09:10:40|12049.74|12049.74|12049.14|12049.14|12049.74|12049.74|12049.14|12049.14|0
1636449070000|2021-11-09 09:11:10|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|0
1636449110000|2021-11-09 09:11:50|12044.84|12044.84|12045.32|12045.32|12045.32|12045.32|12044.84|12044.84|0
1636449120000|2021-11-09 09:12:00|12044.2|12044.2|12044.2|12044.2|12044.2|12044.2|12044.2|12044.2|0
1636449270000|2021-11-09 09:14:30|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|0
1636449320000|2021-11-09 09:15:20|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|0
1636449440000|2021-11-09 09:17:20|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|12042.68|0
1636449450000|2021-11-09 09:17:30|12041.08|12041.08|12041.08|12041.08|12041.08|12041.08|12041.08|12041.08|0
1636449500000|2021-11-09 09:18:20|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|0
1636449530000|2021-11-09 09:18:50|12038.05|12038.05|12036.45|12036.45|12038.05|12038.05|12036.45|12036.45|0
1636449560000|2021-11-09 09:19:20|12034.86|12034.86|12032.48|12032.48|12034.86|12034.86|12032.48|12032.48|0
1636449570000|2021-11-09 09:19:30|12033.9|12033.9|12034.38|12034.38|12034.38|12034.38|12033.9|12033.9|0
1636449600000|2021-11-09 09:20:00|12034.86|12034.86|12034.86|12034.86|12034.86|12034.86|12034.86|12034.86|0
1636449610000|2021-11-09 09:20:10|12037.07|12037.07|12037.07|12037.07|12037.07|12037.07|12037.07|12037.07|0
1636449740000|2021-11-09 09:22:20|12035.95|12035.95|12030.53|12030.53|12035.95|12035.95|12030.53|12030.53|0
1636449770000|2021-11-09 09:22:50|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|0
1636449850000|2021-11-09 09:24:10|12032.37|12032.37|12032.37|12032.37|12032.37|12032.37|12032.37|12032.37|0
1636449980000|2021-11-09 09:26:20|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|0
1636450010000|2021-11-09 09:26:50|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|0
1636450020000|2021-11-09 09:27:00|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|0
1636450040000|2021-11-09 09:27:20|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|0
1636450060000|2021-11-09 09:27:40|12029.19|12029.19|12026|12026|12029.19|12029.19|12026|12026|0
1636450080000|2021-11-09 09:28:00|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|0
1636450100000|2021-11-09 09:28:20|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1636450120000|2021-11-09 09:28:40|12020.03|12020.03|12023.22|12023.22|12023.22|12023.22|12020.03|12020.03|0
1636450160000|2021-11-09 09:29:20|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|12024.81|0
1636450190000|2021-11-09 09:29:50|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|0
1636450200000|2021-11-09 09:30:00|12027.36|12027.36|12028.08|12028.08|12028.08|12028.08|12027.36|12027.36|0
1636450220000|2021-11-09 09:30:20|12027.48|12027.48|12024.42|12024.42|12027.48|12027.48|12024.42|12024.42|0
1636450270000|2021-11-09 09:31:10|12027.61|12027.61|12033.44|12033.44|12033.44|12033.44|12027.61|12027.61|0
1636450480000|2021-11-09 09:34:40|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|0
1636450500000|2021-11-09 09:35:00|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|0
1636450550000|2021-11-09 09:35:50|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|0
1636450560000|2021-11-09 09:36:00|12036.53|12036.53|12036.53|12036.53|12036.53|12036.53|12036.53|12036.53|0
1636450580000|2021-11-09 09:36:20|12034.29|12034.29|12033.17|12033.17|12034.29|12034.29|12033.17|12033.17|0
1636450610000|2021-11-09 09:36:50|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|0
1636450680000|2021-11-09 09:38:00|12035.32|12035.32|12037.53|12037.53|12037.53|12037.53|12035.32|12035.32|0
1636450760000|2021-11-09 09:39:20|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|0
1636450770000|2021-11-09 09:39:30|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|0
1636450790000|2021-11-09 09:39:50|12035.25|12035.25|12033.65|12033.65|12035.25|12035.25|12033.65|12033.65|0
1636450800000|2021-11-09 09:40:00|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|0
1636450840000|2021-11-09 09:40:40|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|0
1636450860000|2021-11-09 09:41:00|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|0
1636450870000|2021-11-09 09:41:10|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|0
1636450900000|2021-11-09 09:41:40|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|12032.53|0
1636450920000|2021-11-09 09:42:00|12031.42|12031.42|12030.83|12030.83|12031.42|12031.42|12030.83|12030.83|0
1636450940000|2021-11-09 09:42:20|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|0
1636451090000|2021-11-09 09:44:50|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|0
1636451110000|2021-11-09 09:45:10|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|0
1636451130000|2021-11-09 09:45:30|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1636451170000|2021-11-09 09:46:10|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1636451210000|2021-11-09 09:46:50|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1636451280000|2021-11-09 09:48:00|12031.31|12031.31|12031.31|12031.31|12031.31|12031.31|12031.31|12031.31|0
1636451290000|2021-11-09 09:48:10|12032.5|12032.5|12031.31|12031.31|12032.5|12032.5|12031.31|12031.31|0
1636451300000|2021-11-09 09:48:20|12032.91|12032.91|12032.19|12032.19|12032.91|12032.91|12032.19|12032.19|0
1636451310000|2021-11-09 09:48:30|12031.08|12031.08|12032.19|12032.19|12032.19|12032.19|12031.08|12031.08|0
1636451320000|2021-11-09 09:48:40|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|0
1636451370000|2021-11-09 09:49:30|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|0
1636451390000|2021-11-09 09:49:50|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|12032.19|0
1636451460000|2021-11-09 09:51:00|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|0
1636451560000|2021-11-09 09:52:40|12032.45|12032.45|12032.45|12032.45|12032.45|12032.45|12032.45|12032.45|0
1636451570000|2021-11-09 09:52:50|12031.97|12031.97|12032.92|12032.92|12032.92|12032.92|12031.97|12031.97|0
1636451640000|2021-11-09 09:54:00|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|0
1636451650000|2021-11-09 09:54:10|12028.62|12028.62|12028.15|12028.15|12028.62|12028.62|12028.15|12028.15|0
1636451710000|2021-11-09 09:55:10|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|0
1636451730000|2021-11-09 09:55:30|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1636451750000|2021-11-09 09:55:50|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|0
1636451770000|2021-11-09 09:56:10|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|0
1636451780000|2021-11-09 09:56:20|12034.05|12034.05|12037.95|12037.95|12037.95|12037.95|12034.05|12034.05|0
1636451810000|2021-11-09 09:56:50|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|0
1636451850000|2021-11-09 09:57:30|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1636451870000|2021-11-09 09:57:50|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|0
1636451920000|2021-11-09 09:58:40|12038.44|12038.44|12038.2|12038.2|12038.44|12038.44|12038.2|12038.2|0
1636451930000|2021-11-09 09:58:50|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1636451960000|2021-11-09 09:59:20|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|0
1636451990000|2021-11-09 09:59:50|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1636452050000|2021-11-09 10:00:50|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|0
1636452060000|2021-11-09 10:01:00|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|0
1636452080000|2021-11-09 10:01:20|12035.04|12035.04|12034.56|12034.56|12035.04|12035.04|12034.56|12034.56|0
1636452090000|2021-11-09 10:01:30|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|0
1636452120000|2021-11-09 10:02:00|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|0
1636452130000|2021-11-09 10:02:10|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|12032.28|0
1636452140000|2021-11-09 10:02:20|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|0
1636452150000|2021-11-09 10:02:30|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|0
1636452190000|2021-11-09 10:03:10|12029.84|12029.84|12028.74|12028.74|12029.84|12029.84|12028.74|12028.74|0
1636452260000|2021-11-09 10:04:20|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|0
1636452300000|2021-11-09 10:05:00|12025.54|12025.54|12024.44|12024.44|12025.54|12025.54|12024.44|12024.44|0
1636452320000|2021-11-09 10:05:20|12022.84|12022.84|12024.44|12024.44|12024.44|12024.44|12022.84|12022.84|0
1636452350000|2021-11-09 10:05:50|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1636452370000|2021-11-09 10:06:10|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|0
1636452420000|2021-11-09 10:07:00|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|0
1636452430000|2021-11-09 10:07:10|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|0
1636452450000|2021-11-09 10:07:30|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|0
1636452460000|2021-11-09 10:07:40|12022.58|12022.58|12023.32|12023.32|12023.32|12023.32|12022.58|12022.58|0
1636452500000|2021-11-09 10:08:20|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|0
1636452530000|2021-11-09 10:08:50|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1636452550000|2021-11-09 10:09:10|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|0
1636452570000|2021-11-09 10:09:30|12025.39|12025.39|12024.28|12024.28|12025.39|12025.39|12024.28|12024.28|0
1636452590000|2021-11-09 10:09:50|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|0
1636452600000|2021-11-09 10:10:00|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|0
1636452620000|2021-11-09 10:10:20|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|0
1636452640000|2021-11-09 10:10:40|12015|12015|12015|12015|12015|12015|12015|12015|0
1636452710000|2021-11-09 10:11:50|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|0
1636452720000|2021-11-09 10:12:00|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|0
1636452740000|2021-11-09 10:12:20|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|0
1636452750000|2021-11-09 10:12:30|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|0
1636452760000|2021-11-09 10:12:40|12012.39|12012.39|12013.49|12013.49|12013.49|12013.49|12012.39|12012.39|0
1636452780000|2021-11-09 10:13:00|12015.4|12015.4|12017.95|12017.95|12017.95|12017.95|12015.4|12015.4|0
1636452820000|2021-11-09 10:13:40|12019.06|12019.06|12017.15|12017.15|12019.06|12019.06|12017.15|12017.15|0
1636452850000|2021-11-09 10:14:10|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|12018.74|0
1636452940000|2021-11-09 10:15:40|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1636452970000|2021-11-09 10:16:10|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1636452980000|2021-11-09 10:16:20|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|0
1636452990000|2021-11-09 10:16:30|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|0
1636453030000|2021-11-09 10:17:10|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|0
1636453070000|2021-11-09 10:17:50|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|0
1636453090000|2021-11-09 10:18:10|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1636453140000|2021-11-09 10:19:00|12020.92|12020.92|12023.94|12023.94|12025.54|12025.54|12020.92|12020.92|0
1636453150000|2021-11-09 10:19:10|12022.99|12022.99|12021.4|12021.4|12022.99|12022.99|12021.4|12021.4|0
1636453160000|2021-11-09 10:19:20|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|0
1636453170000|2021-11-09 10:19:30|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|12019.94|0
1636453190000|2021-11-09 10:19:50|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|12022.18|0
1636453240000|2021-11-09 10:20:40|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|0
1636453360000|2021-11-09 10:22:40|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1636453370000|2021-11-09 10:22:50|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|0
1636453380000|2021-11-09 10:23:00|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|0
1636453390000|2021-11-09 10:23:10|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|0
1636453400000|2021-11-09 10:23:20|12016.18|12016.18|12015.08|12015.08|12016.18|12016.18|12015.08|12015.08|0
1636453470000|2021-11-09 10:24:30|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|0
1636453580000|2021-11-09 10:26:20|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1636453620000|2021-11-09 10:27:00|12013.86|12013.86|12013.13|12013.13|12013.86|12013.86|12013.13|12013.13|0
1636453710000|2021-11-09 10:28:30|12014.24|12014.24|12016.45|12016.45|12016.45|12016.45|12014.24|12014.24|0
1636453730000|2021-11-09 10:28:50|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|0
1636453760000|2021-11-09 10:29:20|12016.45|12016.45|12017.56|12017.56|12017.56|12017.56|12016.45|12016.45|0
1636453810000|2021-11-09 10:30:10|12016.93|12016.93|12016.93|12016.93|12016.93|12016.93|12016.93|12016.93|0
1636453820000|2021-11-09 10:30:20|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|0
1636453860000|2021-11-09 10:31:00|12015.38|12015.38|12014.9|12014.9|12015.38|12015.38|12014.9|12014.9|0
1636453870000|2021-11-09 10:31:10|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|0
1636453900000|2021-11-09 10:31:40|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|0
1636453950000|2021-11-09 10:32:30|12016.24|12016.24|12011.45|12011.45|12016.24|12016.24|12011.45|12011.45|0
1636453980000|2021-11-09 10:33:00|12010.35|12010.35|12011.45|12011.45|12011.45|12011.45|12010.35|12010.35|0
1636454030000|2021-11-09 10:33:50|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1636454110000|2021-11-09 10:35:10|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1636454120000|2021-11-09 10:35:20|12011.35|12011.35|12010.4|12010.4|12011.35|12011.35|12010.4|12010.4|0
1636454130000|2021-11-09 10:35:30|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|0
1636454200000|2021-11-09 10:36:40|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1636454310000|2021-11-09 10:38:30|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|0
1636454370000|2021-11-09 10:39:30|12012.46|12012.46|12017.98|12017.98|12019.09|12019.09|12012.46|12012.46|0
1636454390000|2021-11-09 10:39:50|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|12018.93|0
1636454400000|2021-11-09 10:40:00|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|0
1636454470000|2021-11-09 10:41:10|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|0
1636454490000|2021-11-09 10:41:30|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|0
1636454520000|2021-11-09 10:42:00|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|0
1636454530000|2021-11-09 10:42:10|12014.27|12014.27|12013.32|12013.32|12014.27|12014.27|12013.32|12013.32|0
1636454560000|2021-11-09 10:42:40|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|0
1636454580000|2021-11-09 10:43:00|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|0
1636454620000|2021-11-09 10:43:40|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|0
1636454640000|2021-11-09 10:44:00|12007.11|12007.11|12008.23|12008.23|12008.23|12008.23|12007.11|12007.11|0
1636454670000|2021-11-09 10:44:30|12007.12|12007.12|12004.88|12004.88|12007.12|12007.12|12004.88|12004.88|0
1636454710000|2021-11-09 10:45:10|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|0
1636454760000|2021-11-09 10:46:00|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|0
1636454810000|2021-11-09 10:46:50|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|0
1636454820000|2021-11-09 10:47:00|12015.55|12015.55|12015.55|12015.55|12015.55|12015.55|12015.55|12015.55|0
1636454840000|2021-11-09 10:47:20|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|12016.67|0
1636454880000|2021-11-09 10:48:00|12018.27|12018.27|12019.86|12019.86|12019.86|12019.86|12018.27|12018.27|0
1636454900000|2021-11-09 10:48:20|12020.81|12020.81|12024|12024|12024|12024|12020.81|12020.81|0
1636454920000|2021-11-09 10:48:40|12025.43|12025.43|12024.48|12024.48|12025.43|12025.43|12024.48|12024.48|0
1636454990000|2021-11-09 10:49:50|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|0
1636455000000|2021-11-09 10:50:00|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|0
1636455030000|2021-11-09 10:50:30|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|0
1636455070000|2021-11-09 10:51:10|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|0
1636455130000|2021-11-09 10:52:10|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|12032.46|0
1636455170000|2021-11-09 10:52:50|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|0
1636455190000|2021-11-09 10:53:10|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|0
1636455250000|2021-11-09 10:54:10|12030.49|12030.49|12029.87|12029.87|12032.08|12032.08|12029.87|12029.87|0
1636455260000|2021-11-09 10:54:20|12030.98|12030.98|12029.38|12029.38|12030.98|12030.98|12029.38|12029.38|0
1636455300000|2021-11-09 10:55:00|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|0
1636455370000|2021-11-09 10:56:10|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|0
1636455410000|2021-11-09 10:56:50|12023.01|12023.01|12023.01|12023.01|12023.01|12023.01|12023.01|12023.01|0
1636455450000|2021-11-09 10:57:30|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|12023.49|0
1636455480000|2021-11-09 10:58:00|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|0
1636455510000|2021-11-09 10:58:30|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|0
1636455520000|2021-11-09 10:58:40|12020.55|12020.55|12021.6|12021.6|12022.71|12022.71|12020.55|12020.55|0
1636455540000|2021-11-09 10:59:00|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|0
1636455570000|2021-11-09 10:59:30|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1636455600000|2021-11-09 11:00:00|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|12019.37|0
1636455660000|2021-11-09 11:01:00|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|0
1636455680000|2021-11-09 11:01:20|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|0
1636455710000|2021-11-09 11:01:50|12015.72|12015.72|12013.65|12013.65|12015.72|12015.72|12013.65|12013.65|0
1636455760000|2021-11-09 11:02:40|12014.77|12014.77|12014.77|12014.77|12014.77|12014.77|12014.77|12014.77|0
1636455770000|2021-11-09 11:02:50|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1636455780000|2021-11-09 11:03:00|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|0
1636455830000|2021-11-09 11:03:50|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|0
1636455840000|2021-11-09 11:04:00|12015.11|12015.11|12014.38|12014.38|12015.11|12015.11|12014.38|12014.38|0
1636455920000|2021-11-09 11:05:20|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|0
1636456000000|2021-11-09 11:06:40|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1636456010000|2021-11-09 11:06:50|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|0
1636456060000|2021-11-09 11:07:40|12010.47|12010.47|12011.2|12011.2|12011.2|12011.2|12010.47|12010.47|0
1636456070000|2021-11-09 11:07:50|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|0
1636456140000|2021-11-09 11:09:00|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|0
1636456180000|2021-11-09 11:09:40|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|0
1636456300000|2021-11-09 11:11:40|12006.54|12006.54|12004.31|12004.31|12006.54|12006.54|12004.31|12004.31|0
1636456330000|2021-11-09 11:12:10|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1636456350000|2021-11-09 11:12:30|12004.31|12004.31|12007.33|12007.33|12007.33|12007.33|12004.31|12004.31|0
1636456380000|2021-11-09 11:13:00|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|0
1636456420000|2021-11-09 11:13:40|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|0
1636456450000|2021-11-09 11:14:10|12009.17|12009.17|12008.07|12008.07|12009.17|12009.17|12008.07|12008.07|0
1636456470000|2021-11-09 11:14:30|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|0
1636456490000|2021-11-09 11:14:50|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|0
1636456500000|2021-11-09 11:15:00|12007.44|12007.44|12011.52|12011.52|12011.52|12011.52|12007.44|12007.44|0
1636456540000|2021-11-09 11:15:40|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|0
1636456560000|2021-11-09 11:16:00|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|0
1636456590000|2021-11-09 11:16:30|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|0
1636456640000|2021-11-09 11:17:20|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|0
1636456670000|2021-11-09 11:17:50|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|0
1636456680000|2021-11-09 11:18:00|12017.42|12017.42|12018.37|12018.37|12018.37|12018.37|12017.42|12017.42|0
1636456690000|2021-11-09 11:18:10|12021.56|12021.56|12022.07|12022.07|12023.03|12023.03|12021.56|12021.56|0
1636456710000|2021-11-09 11:18:30|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|0
1636456720000|2021-11-09 11:18:40|12020.39|12020.39|12020.39|12020.39|12020.39|12020.39|12020.39|12020.39|0
1636456780000|2021-11-09 11:19:40|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|0
1636456860000|2021-11-09 11:21:00|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|0
1636456890000|2021-11-09 11:21:30|12025.13|12025.13|12021.94|12021.94|12025.13|12025.13|12021.94|12021.94|0
1636456930000|2021-11-09 11:22:10|12023.05|12023.05|12021.46|12021.46|12023.05|12023.05|12021.46|12021.46|0
1636456970000|2021-11-09 11:22:50|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|0
1636457130000|2021-11-09 11:25:30|12023.53|12023.53|12023.05|12023.05|12023.53|12023.53|12023.05|12023.05|0
1636457240000|2021-11-09 11:27:20|12024.65|12024.65|12026.24|12026.24|12026.24|12026.24|12024.65|12024.65|0
1636457270000|2021-11-09 11:27:50|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|0
1636457340000|2021-11-09 11:29:00|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|0
1636457400000|2021-11-09 11:30:00|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1636457410000|2021-11-09 11:30:10|12029.43|12029.43|12031.03|12031.03|12031.03|12031.03|12029.43|12029.43|0
1636457460000|2021-11-09 11:31:00|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|0
1636457480000|2021-11-09 11:31:20|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|0
1636457550000|2021-11-09 11:32:30|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|12030.21|0
1636457610000|2021-11-09 11:33:30|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|0
1636457630000|2021-11-09 11:33:50|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|0
1636457720000|2021-11-09 11:35:20|12027.15|12027.15|12025.55|12025.55|12027.15|12027.15|12025.55|12025.55|0
1636457740000|2021-11-09 11:35:40|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|12026.67|0
1636457770000|2021-11-09 11:36:10|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|0
1636457780000|2021-11-09 11:36:20|12026.15|12026.15|12026.74|12026.74|12026.74|12026.74|12026.15|12026.15|0
1636457810000|2021-11-09 11:36:50|12028.34|12028.34|12026.74|12026.74|12028.34|12028.34|12026.74|12026.74|0
1636457860000|2021-11-09 11:37:40|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|0
1636457920000|2021-11-09 11:38:40|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1636457930000|2021-11-09 11:38:50|12025.41|12025.41|12024.45|12024.45|12025.41|12025.41|12024.45|12024.45|0
1636457960000|2021-11-09 11:39:20|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|0
1636457970000|2021-11-09 11:39:30|12024.13|12024.13|12023.66|12023.66|12024.13|12024.13|12023.66|12023.66|0
1636458030000|2021-11-09 11:40:30|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|0
1636458120000|2021-11-09 11:42:00|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|0
1636458160000|2021-11-09 11:42:40|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|0
1636458250000|2021-11-09 11:44:10|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1636458300000|2021-11-09 11:45:00|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|0
1636458320000|2021-11-09 11:45:20|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|0
1636458370000|2021-11-09 11:46:10|12021.2|12021.2|12022.15|12022.15|12022.15|12022.15|12021.2|12021.2|0
1636458380000|2021-11-09 11:46:20|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|0
1636458470000|2021-11-09 11:47:50|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1636458560000|2021-11-09 11:49:20|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|0
1636458620000|2021-11-09 11:50:20|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|0
1636458710000|2021-11-09 11:51:50|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|0
1636458720000|2021-11-09 11:52:00|12024.51|12024.51|12022.44|12022.44|12024.51|12024.51|12022.44|12022.44|0
1636458730000|2021-11-09 11:52:10|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|0
1636458740000|2021-11-09 11:52:20|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|0
1636458780000|2021-11-09 11:53:00|12021.17|12021.17|12018.93|12018.93|12021.17|12021.17|12018.93|12018.93|0
1636458840000|2021-11-09 11:54:00|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|0
1636458850000|2021-11-09 11:54:10|12016.71|12016.71|12015.59|12015.59|12016.71|12016.71|12015.59|12015.59|0
1636458860000|2021-11-09 11:54:20|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|12016.32|0
1636458930000|2021-11-09 11:55:30|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|0
1636459000000|2021-11-09 11:56:40|12014.01|12014.01|12013.29|12013.29|12014.01|12014.01|12013.29|12013.29|0
1636459090000|2021-11-09 11:58:10|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|0
1636459100000|2021-11-09 11:58:20|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|0
1636459140000|2021-11-09 11:59:00|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|0
1636459160000|2021-11-09 11:59:20|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|0
1636459190000|2021-11-09 11:59:50|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1636459210000|2021-11-09 12:00:10|12012.77|12012.77|12011.82|12011.82|12012.77|12012.77|12011.82|12011.82|0
1636459250000|2021-11-09 12:00:50|12011.34|12011.34|12009.91|12009.91|12011.34|12011.34|12009.91|12009.91|0
1636459260000|2021-11-09 12:01:00|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|0
1636459340000|2021-11-09 12:02:20|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|0
1636459440000|2021-11-09 12:04:00|12010|12010|12010|12010|12010|12010|12010|12010|0
1636459480000|2021-11-09 12:04:40|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|0
1636459520000|2021-11-09 12:05:20|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|0
1636459580000|2021-11-09 12:06:20|12006.68|12006.68|12006.68|12006.68|12006.68|12006.68|12006.68|12006.68|0
1636459610000|2021-11-09 12:06:50|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1636459620000|2021-11-09 12:07:00|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|0
1636459660000|2021-11-09 12:07:40|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|0
1636459700000|2021-11-09 12:08:20|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|12004.76|0
1636459750000|2021-11-09 12:09:10|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|0
1636459760000|2021-11-09 12:09:20|12005.17|12005.17|12005.64|12005.64|12005.64|12005.64|12005.17|12005.17|0
1636459800000|2021-11-09 12:10:00|12005.17|12005.17|12006.76|12006.76|12006.76|12006.76|12005.17|12005.17|0
1636459870000|2021-11-09 12:11:10|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|0
1636459880000|2021-11-09 12:11:20|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1636459890000|2021-11-09 12:11:30|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|0
1636459900000|2021-11-09 12:11:40|12013.26|12013.26|12011.67|12011.67|12013.26|12013.26|12011.67|12011.67|0
1636460010000|2021-11-09 12:13:30|12012.39|12012.39|12013.11|12013.11|12013.11|12013.11|12012.39|12012.39|0
1636460030000|2021-11-09 12:13:50|12011.67|12011.67|12012.39|12012.39|12012.39|12012.39|12011.67|12011.67|0
1636460060000|2021-11-09 12:14:20|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1636460180000|2021-11-09 12:16:20|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|0
1636460250000|2021-11-09 12:17:30|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|0
1636460280000|2021-11-09 12:18:00|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|0
1636460300000|2021-11-09 12:18:20|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|0
1636460400000|2021-11-09 12:20:00|12016.71|12016.71|12018.14|12018.14|12018.14|12018.14|12016.71|12016.71|0
1636460410000|2021-11-09 12:20:10|12016.71|12016.71|12015.13|12015.13|12016.71|12016.71|12015.13|12015.13|0
1636460440000|2021-11-09 12:20:40|12014.53|12014.53|12016.48|12016.48|12016.48|12016.48|12014.53|12014.53|0
1636460450000|2021-11-09 12:20:50|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|0
1636460560000|2021-11-09 12:22:40|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|0
1636460600000|2021-11-09 12:23:20|12022.38|12022.38|12020.78|12020.78|12022.38|12022.38|12020.78|12020.78|0
1636460610000|2021-11-09 12:23:30|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|0
1636460620000|2021-11-09 12:23:40|12022.87|12022.87|12022.87|12022.87|12022.87|12022.87|12022.87|12022.87|0
1636460700000|2021-11-09 12:25:00|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|0
1636460770000|2021-11-09 12:26:10|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|0
1636460890000|2021-11-09 12:28:10|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|0
1636460940000|2021-11-09 12:29:00|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|0
1636460960000|2021-11-09 12:29:20|12020.54|12020.54|12020.54|12020.54|12020.54|12020.54|12020.54|12020.54|0
1636461030000|2021-11-09 12:30:30|12019.82|12019.82|12020.54|12020.54|12020.54|12020.54|12019.82|12019.82|0
1636461060000|2021-11-09 12:31:00|12021.27|12021.27|12020.54|12020.54|12021.27|12021.27|12020.54|12020.54|0
1636461080000|2021-11-09 12:31:20|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|12019.82|0
1636461110000|2021-11-09 12:31:50|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|0
1636461130000|2021-11-09 12:32:10|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|0
1636461310000|2021-11-09 12:35:10|12017.49|12017.49|12014.3|12014.3|12017.49|12017.49|12014.3|12014.3|0
1636461330000|2021-11-09 12:35:30|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|0
1636461350000|2021-11-09 12:35:50|12014.68|12014.68|12014.68|12014.68|12014.68|12014.68|12014.68|12014.68|0
1636461420000|2021-11-09 12:37:00|12017.87|12017.87|12016.28|12016.28|12017.87|12017.87|12016.28|12016.28|0
1636461430000|2021-11-09 12:37:10|12017.23|12017.23|12017.7|12017.7|12017.7|12017.7|12017.23|12017.23|0
1636461460000|2021-11-09 12:37:40|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|0
1636461510000|2021-11-09 12:38:30|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|0
1636461540000|2021-11-09 12:39:00|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|0
1636461660000|2021-11-09 12:41:00|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|0
1636461670000|2021-11-09 12:41:10|12017.32|12017.32|12015.72|12015.72|12017.32|12017.32|12015.72|12015.72|0
1636461680000|2021-11-09 12:41:20|12015.25|12015.25|12014.77|12014.77|12015.25|12015.25|12014.77|12014.77|0
1636461750000|2021-11-09 12:42:30|12013.65|12013.65|12010.3|12010.3|12013.65|12013.65|12010.3|12010.3|0
1636461760000|2021-11-09 12:42:40|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|0
1636461780000|2021-11-09 12:43:00|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|0
1636461800000|2021-11-09 12:43:20|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|12007.25|0
1636461850000|2021-11-09 12:44:10|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|0
1636462030000|2021-11-09 12:47:10|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|0
1636462040000|2021-11-09 12:47:20|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|0
1636462090000|2021-11-09 12:48:10|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|0
1636462140000|2021-11-09 12:49:00|12006.31|12006.31|12004.71|12004.71|12006.31|12006.31|12004.71|12004.71|0
1636462150000|2021-11-09 12:49:10|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|0
1636462160000|2021-11-09 12:49:20|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|12005.83|0
1636462230000|2021-11-09 12:50:30|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|0
1636462340000|2021-11-09 12:52:20|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|0
1636462360000|2021-11-09 12:52:40|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|0
1636462420000|2021-11-09 12:53:40|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|0
1636462440000|2021-11-09 12:54:00|12004.97|12004.97|12004.38|12004.38|12004.97|12004.97|12003.78|12003.78|0
1636462500000|2021-11-09 12:55:00|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|0
1636462520000|2021-11-09 12:55:20|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|0
1636462560000|2021-11-09 12:56:00|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|0
1636462610000|2021-11-09 12:56:50|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|0
1636462620000|2021-11-09 12:57:00|12007.43|12007.43|12008.53|12008.53|12008.53|12008.53|12007.43|12007.43|0
1636462750000|2021-11-09 12:59:10|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|0
1636462830000|2021-11-09 13:00:30|12009.73|12009.73|12009.73|12009.73|12009.73|12009.73|12009.73|12009.73|0
1636462850000|2021-11-09 13:00:50|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|0
1636462910000|2021-11-09 13:01:50|12007.66|12007.66|12005.34|12005.34|12007.66|12007.66|12005.34|12005.34|0
1636462960000|2021-11-09 13:02:40|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|0
1636463100000|2021-11-09 13:05:00|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|0
1636463140000|2021-11-09 13:05:40|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|12000.78|0
1636463180000|2021-11-09 13:06:20|12002.37|12002.37|12003.97|12003.97|12003.97|12003.97|12002.37|12002.37|0
1636463240000|2021-11-09 13:07:20|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1636463460000|2021-11-09 13:11:00|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|0
1636463530000|2021-11-09 13:12:10|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|0
1636463580000|2021-11-09 13:13:00|12008.37|12008.37|12008.37|12008.37|12008.37|12008.37|12008.37|12008.37|0
1636463590000|2021-11-09 13:13:10|12011.69|12011.69|12010.59|12010.59|12011.69|12011.69|12010.59|12010.59|0
1636463690000|2021-11-09 13:14:50|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|0
1636463700000|2021-11-09 13:15:00|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|0
1636463710000|2021-11-09 13:15:10|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1636463740000|2021-11-09 13:15:40|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|0
1636463760000|2021-11-09 13:16:00|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|0
1636463880000|2021-11-09 13:18:00|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|0
1636463900000|2021-11-09 13:18:20|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|0
1636464070000|2021-11-09 13:21:10|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|0
1636464080000|2021-11-09 13:21:20|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|0
1636464100000|2021-11-09 13:21:40|12011.66|12011.66|12009.95|12009.95|12011.66|12011.66|12009.95|12009.95|0
1636464110000|2021-11-09 13:21:50|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|0
1636464160000|2021-11-09 13:22:40|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|0
1636464300000|2021-11-09 13:25:00|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|12006.81|0
1636464390000|2021-11-09 13:26:30|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|0
1636464450000|2021-11-09 13:27:30|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|0
1636464490000|2021-11-09 13:28:10|12006.08|12006.08|12004.48|12004.48|12006.08|12006.08|12004.48|12004.48|0
1636464500000|2021-11-09 13:28:20|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|12003.36|0
1636464530000|2021-11-09 13:28:50|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|0
1636464610000|2021-11-09 13:30:10|12002.88|12002.88|12002.88|12002.88|12002.88|12002.88|12002.88|12002.88|0
1636464630000|2021-11-09 13:30:30|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|0
1636464660000|2021-11-09 13:31:00|12004.47|12004.47|12002.88|12002.88|12004.47|12004.47|12002.88|12002.88|0
1636464700000|2021-11-09 13:31:40|12001.77|12001.77|12003.36|12003.36|12003.36|12003.36|12001.77|12001.77|0
1636464780000|2021-11-09 13:33:00|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|0
1636464950000|2021-11-09 13:35:50|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1636465050000|2021-11-09 13:37:30|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|0
1636465100000|2021-11-09 13:38:20|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|0
1636465130000|2021-11-09 13:38:50|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|0
1636465140000|2021-11-09 13:39:00|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|0
1636465160000|2021-11-09 13:39:20|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|0
1636465180000|2021-11-09 13:39:40|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|0
1636465220000|2021-11-09 13:40:20|12007.87|12007.87|12005.63|12005.63|12007.87|12007.87|12005.63|12005.63|0
1636465320000|2021-11-09 13:42:00|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|0
1636465330000|2021-11-09 13:42:10|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|0
1636465340000|2021-11-09 13:42:20|12006.72|12006.72|12007.46|12007.46|12007.46|12007.46|12006.72|12006.72|0
1636465370000|2021-11-09 13:42:50|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1636465410000|2021-11-09 13:43:30|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1636465420000|2021-11-09 13:43:40|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|0
1636465440000|2021-11-09 13:44:00|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|0
1636465460000|2021-11-09 13:44:20|12009.96|12009.96|12010.75|12010.75|12010.75|12010.75|12009.96|12009.96|0
1636465480000|2021-11-09 13:44:40|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|0
1636465500000|2021-11-09 13:45:00|12011.23|12011.23|12013.56|12013.56|12013.56|12013.56|12011.23|12011.23|0
1636465520000|2021-11-09 13:45:20|12014.16|12014.16|12014.89|12014.89|12014.89|12014.89|12014.16|12014.16|0
1636465550000|2021-11-09 13:45:50|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|0
1636465610000|2021-11-09 13:46:50|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1636465630000|2021-11-09 13:47:10|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|0
1636465720000|2021-11-09 13:48:40|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|0
1636465790000|2021-11-09 13:49:50|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|0
1636465870000|2021-11-09 13:51:10|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|0
1636465880000|2021-11-09 13:51:20|12014.28|12014.28|12015.39|12015.39|12015.39|12015.39|12014.28|12014.28|0
1636465920000|2021-11-09 13:52:00|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|0
1636465930000|2021-11-09 13:52:10|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|0
1636465940000|2021-11-09 13:52:20|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|0
1636465950000|2021-11-09 13:52:30|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|12017.22|0
1636465960000|2021-11-09 13:52:40|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|0
1636465990000|2021-11-09 13:53:10|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|0
1636466070000|2021-11-09 13:54:30|12016.1|12016.1|12017.22|12017.22|12017.22|12017.22|12015.63|12015.63|0
1636466110000|2021-11-09 13:55:10|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|0
1636466140000|2021-11-09 13:55:40|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|0
1636466240000|2021-11-09 13:57:20|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1636466300000|2021-11-09 13:58:20|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|0
1636466330000|2021-11-09 13:58:50|12023.08|12023.08|12024.67|12024.67|12024.67|12024.67|12023.08|12023.08|0
1636466400000|2021-11-09 14:00:00|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|12025.41|0
1636466460000|2021-11-09 14:01:00|12020.62|12020.62|12020.62|12020.62|12020.62|12020.62|12020.62|12020.62|0
1636466520000|2021-11-09 14:02:00|12020.03|12020.03|12017.79|12017.79|12020.03|12020.03|12017.79|12017.79|0
1636466530000|2021-11-09 14:02:10|12020.98|12020.98|12017.79|12017.79|12020.98|12020.98|12017.79|12017.79|0
1636466550000|2021-11-09 14:02:30|12018.52|12018.52|12019.26|12019.26|12019.26|12019.26|12018.52|12018.52|0
1636466560000|2021-11-09 14:02:40|12020.85|12020.85|12019.26|12019.26|12020.85|12020.85|12019.26|12019.26|0
1636466580000|2021-11-09 14:03:00|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|0
1636466590000|2021-11-09 14:03:10|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|12019.26|0
1636466660000|2021-11-09 14:04:20|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|0
1636466690000|2021-11-09 14:04:50|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|0
1636466750000|2021-11-09 14:05:50|12019.42|12019.42|12017.03|12017.03|12019.42|12019.42|12017.03|12017.03|0
1636466780000|2021-11-09 14:06:20|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1636466860000|2021-11-09 14:07:40|12015.04|12015.04|12013.45|12013.45|12015.04|12015.04|12013.45|12013.45|0
1636466880000|2021-11-09 14:08:00|12011.85|12011.85|12013.45|12013.45|12013.45|12013.45|12011.85|12011.85|0
1636466900000|2021-11-09 14:08:20|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1636466990000|2021-11-09 14:09:50|12012.33|12012.33|12012.33|12012.33|12012.33|12012.33|12012.33|12012.33|0
1636467030000|2021-11-09 14:10:30|12009.14|12009.14|12005.95|12005.95|12009.14|12009.14|12005.95|12005.95|0
1636467050000|2021-11-09 14:10:50|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|0
1636467060000|2021-11-09 14:11:00|12004.03|12004.03|12003.56|12003.56|12004.03|12004.03|12003.56|12003.56|0
1636467070000|2021-11-09 14:11:10|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1636467120000|2021-11-09 14:12:00|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|0
1636467150000|2021-11-09 14:12:30|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|0
1636467230000|2021-11-09 14:13:50|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|0
1636467380000|2021-11-09 14:16:20|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|0
1636467430000|2021-11-09 14:17:10|12003.3|12003.3|12002.82|12002.82|12003.3|12003.3|12002.82|12002.82|0
1636467530000|2021-11-09 14:18:50|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|0
1636467610000|2021-11-09 14:20:10|12001.61|12001.61|12000.88|12000.88|12001.61|12001.61|12000.88|12000.88|0
1636467620000|2021-11-09 14:20:20|11999.76|11999.76|12001.36|12001.36|12001.36|12001.36|11999.76|11999.76|0
1636467630000|2021-11-09 14:20:30|12000.88|12000.88|11998.19|11998.19|12000.88|12000.88|11998.19|11998.19|0
1636467700000|2021-11-09 14:21:40|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|0
1636467710000|2021-11-09 14:21:50|11999.31|11999.31|11999.79|11999.79|11999.79|11999.79|11999.31|11999.31|0
1636467730000|2021-11-09 14:22:10|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|0
1636467740000|2021-11-09 14:22:20|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1636467780000|2021-11-09 14:23:00|11999.57|11999.57|11999.09|11999.09|11999.57|11999.57|11999.09|11999.09|0
1636467800000|2021-11-09 14:23:20|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|0
1636467810000|2021-11-09 14:23:30|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1636467820000|2021-11-09 14:23:40|12000.52|12000.52|12001.47|12001.47|12001.47|12001.47|12000.52|12000.52|0
1636467830000|2021-11-09 14:23:50|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|12000.52|0
1636467870000|2021-11-09 14:24:30|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|11999.41|0
1636467880000|2021-11-09 14:24:40|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|0
1636467890000|2021-11-09 14:24:50|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1636467900000|2021-11-09 14:25:00|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|0
1636467930000|2021-11-09 14:25:30|11995.76|11995.76|11995.76|11995.76|11995.76|11995.76|11995.76|11995.76|0
1636468000000|2021-11-09 14:26:40|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1636468130000|2021-11-09 14:28:50|11997.98|11997.98|11998.93|11998.93|11998.93|11998.93|11997.98|11997.98|0
1636468200000|2021-11-09 14:30:00|12002.12|12002.12|12006.74|12006.74|12006.74|12006.74|12002.12|12002.12|0
1636468210000|2021-11-09 14:30:10|12007.85|12007.85|12008.59|12008.59|12008.59|12008.59|12007.85|12007.85|0
1636468220000|2021-11-09 14:30:20|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|0
1636468230000|2021-11-09 14:30:30|12006.51|12006.51|12006.04|12006.04|12006.51|12006.51|12006.04|12006.04|0
1636468250000|2021-11-09 14:30:50|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|12004.44|0
1636468270000|2021-11-09 14:31:10|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1636468320000|2021-11-09 14:32:00|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|0
1636468350000|2021-11-09 14:32:30|11998.33|11998.33|11997.61|11997.61|11998.33|11998.33|11997.61|11997.61|0
1636468360000|2021-11-09 14:32:40|11998.33|11998.33|11997.85|11997.85|11998.33|11998.33|11997.85|11997.85|0
1636468450000|2021-11-09 14:34:10|11997.12|11997.12|11996.38|11996.38|11997.12|11997.12|11996.38|11996.38|0
1636468460000|2021-11-09 14:34:20|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1636468500000|2021-11-09 14:35:00|11996.38|11996.38|11993.1|11993.1|11996.38|11996.38|11993.1|11993.1|0
1636468510000|2021-11-09 14:35:10|11993.58|11993.58|11993.1|11993.1|11993.58|11993.58|11993.1|11993.1|0
1636468550000|2021-11-09 14:35:50|11994.7|11994.7|11993.49|11993.49|11994.7|11994.7|11993.49|11993.49|0
1636468560000|2021-11-09 14:36:00|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|11993.96|0
1636468570000|2021-11-09 14:36:10|11997.16|11997.16|12000.35|12000.35|12000.35|12000.35|11997.16|11997.16|0
1636468580000|2021-11-09 14:36:20|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|0
1636468590000|2021-11-09 14:36:30|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|0
1636468600000|2021-11-09 14:36:40|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|11994.36|0
1636468610000|2021-11-09 14:36:50|11995.96|11995.96|11995.96|11995.96|11995.96|11995.96|11995.96|11995.96|0
1636468630000|2021-11-09 14:37:10|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|0
1636468650000|2021-11-09 14:37:30|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11994.59|11994.59|0
1636468660000|2021-11-09 14:37:40|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|0
1636468700000|2021-11-09 14:38:20|11994.12|11994.12|11992.65|11992.65|11994.12|11994.12|11992.65|11992.65|0
1636468710000|2021-11-09 14:38:30|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|0
1636468720000|2021-11-09 14:38:40|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|0
1636468730000|2021-11-09 14:38:50|11995.67|11995.67|11994.72|11994.72|11995.67|11995.67|11994.72|11994.72|0
1636468740000|2021-11-09 14:39:00|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|0
1636468760000|2021-11-09 14:39:20|11991.91|11991.91|11992.63|11992.63|11992.63|11992.63|11991.91|11991.91|0
1636468790000|2021-11-09 14:39:50|11994.85|11994.85|11993.25|11993.25|11994.85|11994.85|11993.25|11993.25|0
1636468850000|2021-11-09 14:40:50|11994.85|11994.85|11996.44|11996.44|11996.44|11996.44|11994.85|11994.85|0
1636468860000|2021-11-09 14:41:00|11996.92|11996.92|11996.44|11996.44|11996.92|11996.92|11996.44|11996.44|0
1636468890000|2021-11-09 14:41:30|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|0
1636468960000|2021-11-09 14:42:40|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|0
1636468980000|2021-11-09 14:43:00|12005.42|12005.42|12003.82|12003.82|12005.42|12005.42|12003.82|12003.82|0
1636469040000|2021-11-09 14:44:00|12002.23|12002.23|12002.7|12002.7|12002.7|12002.7|12002.23|12002.23|0
1636469050000|2021-11-09 14:44:10|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|0
1636469090000|2021-11-09 14:44:50|12002.57|12002.57|12003.16|12003.16|12003.16|12003.16|12002.57|12002.57|0
1636469110000|2021-11-09 14:45:10|12003.64|12003.64|12004.11|12004.11|12004.11|12004.11|12003.64|12003.64|0
1636469160000|2021-11-09 14:46:00|12002.52|12002.52|12001.31|12001.31|12002.52|12002.52|12001.31|12001.31|0
1636469210000|2021-11-09 14:46:50|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|0
1636469220000|2021-11-09 14:47:00|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|0
1636469250000|2021-11-09 14:47:30|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|12000.95|0
1636469260000|2021-11-09 14:47:40|12000.23|12000.23|12000.23|12000.23|12000.23|12000.23|12000.23|12000.23|0
1636469270000|2021-11-09 14:47:50|11999.12|11999.12|11998.64|11998.64|11999.12|11999.12|11998.64|11998.64|0
1636469280000|2021-11-09 14:48:00|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|0
1636469290000|2021-11-09 14:48:10|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|0
1636469330000|2021-11-09 14:48:50|11996.5|11996.5|11996.98|11996.98|11996.98|11996.98|11996.5|11996.5|0
1636469340000|2021-11-09 14:49:00|11998.09|11998.09|11993.3|11993.3|11998.09|11998.09|11993.3|11993.3|0
1636469360000|2021-11-09 14:49:20|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|0
1636469370000|2021-11-09 14:49:30|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|0
1636469380000|2021-11-09 14:49:40|11991.19|11991.19|11990.71|11990.71|11991.19|11991.19|11990.71|11990.71|0
1636469390000|2021-11-09 14:49:50|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|0
1636469410000|2021-11-09 14:50:10|11992.46|11992.46|11992.94|11992.94|11992.94|11992.94|11992.46|11992.46|0
1636469430000|2021-11-09 14:50:30|11992.14|11992.14|11991.19|11991.19|11992.14|11992.14|11991.19|11991.19|0
1636469480000|2021-11-09 14:51:20|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|11990.6|0
1636469500000|2021-11-09 14:51:40|11992.19|11992.19|11992.19|11992.19|11992.19|11992.19|11992.19|11992.19|0
1636469510000|2021-11-09 14:51:50|11993.3|11993.3|11993.77|11993.77|11993.77|11993.77|11993.3|11993.3|0
1636469520000|2021-11-09 14:52:00|11994.49|11994.49|11997.69|11997.69|11997.69|11997.69|11994.49|11994.49|0
1636469530000|2021-11-09 14:52:10|11996.57|11996.57|11996.09|11996.09|11996.57|11996.57|11996.09|11996.09|0
1636469540000|2021-11-09 14:52:20|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|0
1636469550000|2021-11-09 14:52:30|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|0
1636469620000|2021-11-09 14:53:40|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|11993.16|0
1636469630000|2021-11-09 14:53:50|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|0
1636469690000|2021-11-09 14:54:50|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|0
1636469710000|2021-11-09 14:55:10|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|11991.4|0
1636469730000|2021-11-09 14:55:30|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1636469750000|2021-11-09 14:55:50|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1636469760000|2021-11-09 14:56:00|11989.17|11989.17|11981.75|11981.75|11989.17|11989.17|11981.75|11981.75|0
1636469770000|2021-11-09 14:56:10|11982.23|11982.23|11980.01|11980.01|11982.23|11982.23|11980.01|11980.01|0
1636469780000|2021-11-09 14:56:20|11981.12|11981.12|11980.38|11980.38|11981.12|11981.12|11980.38|11980.38|0
1636469810000|2021-11-09 14:56:50|11979.91|11979.91|11979.91|11979.91|11979.91|11979.91|11979.91|11979.91|0
1636469820000|2021-11-09 14:57:00|11978.47|11978.47|11978.47|11978.47|11978.47|11978.47|11978.47|11978.47|0
1636469830000|2021-11-09 14:57:10|11975.28|11975.28|11974.8|11974.8|11975.28|11975.28|11974.8|11974.8|0
1636469840000|2021-11-09 14:57:20|11973.85|11973.85|11971.94|11971.94|11973.85|11973.85|11971.94|11971.94|0
1636469860000|2021-11-09 14:57:40|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|0
1636469870000|2021-11-09 14:57:50|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|11971.94|0
1636469880000|2021-11-09 14:58:00|11970.83|11970.83|11968.03|11968.03|11970.83|11970.83|11968.03|11968.03|0
1636469900000|2021-11-09 14:58:20|11965.79|11965.79|11963.56|11963.56|11965.79|11965.79|11963.56|11963.56|0
1636469910000|2021-11-09 14:58:30|11963.08|11963.08|11958.92|11958.92|11963.08|11963.08|11958.92|11958.92|0
1636469920000|2021-11-09 14:58:40|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|0
1636469930000|2021-11-09 14:58:50|11958.92|11958.92|11957.45|11957.45|11958.92|11958.92|11957.33|11957.33|0
1636469940000|2021-11-09 14:59:00|11958.04|11958.04|11956.93|11956.93|11958.04|11958.04|11956.93|11956.93|0
1636469950000|2021-11-09 14:59:10|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|0
1636470000000|2021-11-09 15:00:00|11959.01|11959.01|11957.89|11957.89|11959.01|11959.01|11957.89|11957.89|0
1636470010000|2021-11-09 15:00:10|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|0
1636470020000|2021-11-09 15:00:20|11961.21|11961.21|11963.28|11963.28|11963.28|11963.28|11961.21|11961.21|0
1636470030000|2021-11-09 15:00:30|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|0
1636470070000|2021-11-09 15:01:10|11962.33|11962.33|11960.19|11960.19|11962.33|11962.33|11960.19|11960.19|0
1636470090000|2021-11-09 15:01:30|11958.59|11958.59|11957.64|11957.64|11958.59|11958.59|11957.64|11957.64|0
1636470100000|2021-11-09 15:01:40|11958.59|11958.59|11959.07|11959.07|11959.07|11959.07|11958.59|11958.59|0
1636470140000|2021-11-09 15:02:20|11957.47|11957.47|11956.99|11956.99|11957.47|11957.47|11956.99|11956.99|0
1636470160000|2021-11-09 15:02:40|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|0
1636470200000|2021-11-09 15:03:20|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|0
1636470230000|2021-11-09 15:03:50|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|0
1636470240000|2021-11-09 15:04:00|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|0
1636470280000|2021-11-09 15:04:40|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|0
1636470290000|2021-11-09 15:04:50|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|11953.26|0
1636470300000|2021-11-09 15:05:00|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|0
1636470320000|2021-11-09 15:05:20|11953.26|11953.26|11951.52|11951.52|11953.74|11953.74|11951.52|11951.52|0
1636470360000|2021-11-09 15:06:00|11953.12|11953.12|11954.54|11954.54|11954.54|11954.54|11953.12|11953.12|0
1636470370000|2021-11-09 15:06:10|11956.14|11956.14|11957.25|11957.25|11957.25|11957.25|11956.14|11956.14|0
1636470380000|2021-11-09 15:06:20|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|11958.2|0
1636470390000|2021-11-09 15:06:30|11958.93|11958.93|11960.53|11960.53|11960.53|11960.53|11958.93|11958.93|0
1636470430000|2021-11-09 15:07:10|11961|11961|11961.48|11961.48|11961.48|11961.48|11961|11961|0
1636470440000|2021-11-09 15:07:20|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|0
1636470480000|2021-11-09 15:08:00|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|0
1636470490000|2021-11-09 15:08:10|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|11963.24|0
1636470510000|2021-11-09 15:08:30|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|0
1636470520000|2021-11-09 15:08:40|11964.37|11964.37|11965.49|11965.49|11965.49|11965.49|11964.37|11964.37|0
1636470530000|2021-11-09 15:08:50|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|0
1636470540000|2021-11-09 15:09:00|11965.01|11965.01|11964.37|11964.37|11965.48|11965.48|11964.37|11964.37|0
1636470550000|2021-11-09 15:09:10|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|0
1636470560000|2021-11-09 15:09:20|11964.75|11964.75|11961.24|11961.24|11964.75|11964.75|11961.24|11961.24|0
1636470570000|2021-11-09 15:09:30|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1636470600000|2021-11-09 15:10:00|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|0
1636470610000|2021-11-09 15:10:10|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|11962.72|0
1636470640000|2021-11-09 15:10:40|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1636470650000|2021-11-09 15:10:50|11960.86|11960.86|11959.76|11959.76|11960.86|11960.86|11959.76|11959.76|0
1636470670000|2021-11-09 15:11:10|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|0
1636470710000|2021-11-09 15:11:50|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|0
1636470740000|2021-11-09 15:12:20|11962.69|11962.69|11961.5|11961.5|11962.69|11962.69|11961.5|11961.5|0
1636470750000|2021-11-09 15:12:30|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|0
1636470760000|2021-11-09 15:12:40|11961.1|11961.1|11964.44|11964.44|11964.44|11964.44|11961.1|11961.1|0
1636470800000|2021-11-09 15:13:20|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|0
1636470810000|2021-11-09 15:13:30|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|0
1636470820000|2021-11-09 15:13:40|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|0
1636470830000|2021-11-09 15:13:50|11959.9|11959.9|11956.87|11956.87|11959.9|11959.9|11956.87|11956.87|0
1636470840000|2021-11-09 15:14:00|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|0
1636470880000|2021-11-09 15:14:40|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|11954.33|0
1636470930000|2021-11-09 15:15:30|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|0
1636470950000|2021-11-09 15:15:50|11956.87|11956.87|11961.27|11961.27|11961.27|11961.27|11956.87|11956.87|0
1636470960000|2021-11-09 15:16:00|11962.38|11962.38|11964.7|11964.7|11964.7|11964.7|11962.38|11962.38|0
1636470970000|2021-11-09 15:16:10|11963.59|11963.59|11963.12|11963.12|11963.59|11963.59|11963.12|11963.12|0
1636470990000|2021-11-09 15:16:30|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|0
1636471000000|2021-11-09 15:16:40|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|0
1636471010000|2021-11-09 15:16:50|11961.19|11961.19|11961.19|11961.19|11961.19|11961.19|11961.19|11961.19|0
1636471020000|2021-11-09 15:17:00|11959.59|11959.59|11961.26|11961.26|11961.26|11961.26|11959.59|11959.59|0
1636471040000|2021-11-09 15:17:20|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1636471050000|2021-11-09 15:17:30|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1636471090000|2021-11-09 15:18:10|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|11960.77|0
1636471100000|2021-11-09 15:18:20|11959.18|11959.18|11958.7|11958.7|11959.18|11959.18|11958.7|11958.7|0
1636471140000|2021-11-09 15:19:00|11957.59|11957.59|11956.49|11956.49|11957.59|11957.59|11956.49|11956.49|0
1636471150000|2021-11-09 15:19:10|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1636471160000|2021-11-09 15:19:20|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1636471190000|2021-11-09 15:19:50|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|0
1636471200000|2021-11-09 15:20:00|11956.33|11956.33|11955.86|11955.86|11956.33|11956.33|11955.86|11955.86|0
1636471210000|2021-11-09 15:20:10|11955.38|11955.38|11954.91|11954.91|11955.38|11955.38|11954.91|11954.91|0
1636471250000|2021-11-09 15:20:50|11956.33|11956.33|11955.86|11955.86|11956.33|11956.33|11955.86|11955.86|0
1636471260000|2021-11-09 15:21:00|11955.38|11955.38|11959.38|11959.38|11959.38|11959.38|11954.91|11954.91|0
1636471280000|2021-11-09 15:21:20|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|0
1636471290000|2021-11-09 15:21:30|11961.45|11961.45|11961.45|11961.45|11962.05|11962.05|11961.45|11961.45|0
1636471310000|2021-11-09 15:21:50|11962.92|11962.92|11963.64|11963.64|11963.64|11963.64|11962.92|11962.92|0
1636471320000|2021-11-09 15:22:00|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|0
1636471330000|2021-11-09 15:22:10|11965.71|11965.71|11966.98|11966.98|11966.98|11966.98|11965.71|11965.71|0
1636471340000|2021-11-09 15:22:20|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|0
1636471350000|2021-11-09 15:22:30|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|11968.68|0
1636471370000|2021-11-09 15:22:50|11967.09|11967.09|11965.62|11965.62|11967.09|11967.09|11965.62|11965.62|0
1636471420000|2021-11-09 15:23:40|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|0
1636471440000|2021-11-09 15:24:00|11964.43|11964.43|11961.23|11961.23|11964.43|11964.43|11961.23|11961.23|0
1636471450000|2021-11-09 15:24:10|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|0
1636471500000|2021-11-09 15:25:00|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|0
1636471520000|2021-11-09 15:25:20|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|0
1636471560000|2021-11-09 15:26:00|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|0
1636471590000|2021-11-09 15:26:30|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|0
1636471610000|2021-11-09 15:26:50|11955.85|11955.85|11956.11|11956.11|11956.11|11956.11|11955.85|11955.85|0
1636471620000|2021-11-09 15:27:00|11957.71|11957.71|11957.07|11957.07|11957.71|11957.71|11957.07|11957.07|0
1636471630000|2021-11-09 15:27:10|11958.18|11958.18|11958.91|11958.91|11958.91|11958.91|11958.18|11958.18|0
1636471670000|2021-11-09 15:27:50|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|0
1636471680000|2021-11-09 15:28:00|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|0
1636471690000|2021-11-09 15:28:10|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|0
1636471740000|2021-11-09 15:29:00|11958.9|11958.9|11959.62|11959.62|11959.62|11959.62|11958.9|11958.9|0
1636471750000|2021-11-09 15:29:10|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|0
1636471760000|2021-11-09 15:29:20|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|11963.76|0
1636471780000|2021-11-09 15:29:40|11963.29|11963.29|11962.81|11962.81|11963.29|11963.29|11962.81|11962.81|0
1636471800000|2021-11-09 15:30:00|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|11963.29|0
1636471830000|2021-11-09 15:30:30|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|0
1636471860000|2021-11-09 15:31:00|11962.8|11962.8|11962.33|11962.33|11962.8|11962.8|11962.33|11962.33|0
1636471890000|2021-11-09 15:31:30|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|0
1636471980000|2021-11-09 15:33:00|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|11964.64|0
1636472060000|2021-11-09 15:34:20|11966.24|11966.24|11965.5|11965.5|11966.24|11966.24|11965.5|11965.5|0
1636472100000|2021-11-09 15:35:00|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|0
1636472120000|2021-11-09 15:35:20|11965.98|11965.98|11965.5|11965.5|11965.98|11965.98|11965.5|11965.5|0
1636472130000|2021-11-09 15:35:30|11965.03|11965.03|11965.03|11965.03|11965.03|11965.03|11965.03|11965.03|0
1636472140000|2021-11-09 15:35:40|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|0
1636472200000|2021-11-09 15:36:40|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|11961.68|0
1636472210000|2021-11-09 15:36:50|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|11960.56|0
1636472250000|2021-11-09 15:37:30|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|11959.83|0
1636472290000|2021-11-09 15:38:10|11963.97|11963.97|11963.97|11963.97|11963.97|11963.97|11963.5|11963.5|0
1636472300000|2021-11-09 15:38:20|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|0
1636472310000|2021-11-09 15:38:30|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1636472320000|2021-11-09 15:38:40|11963.97|11963.97|11963.02|11963.02|11963.97|11963.97|11963.02|11963.02|0
1636472340000|2021-11-09 15:39:00|11963.97|11963.97|11963.24|11963.24|11963.97|11963.97|11963.24|11963.24|0
1636472370000|2021-11-09 15:39:30|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|0
1636472390000|2021-11-09 15:39:50|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|0
1636472400000|2021-11-09 15:40:00|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|0
1636472410000|2021-11-09 15:40:10|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|0
1636472430000|2021-11-09 15:40:30|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1636472440000|2021-11-09 15:40:40|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1636472460000|2021-11-09 15:41:00|11965.82|11965.82|11967.02|11967.02|11967.02|11967.02|11965.82|11965.82|0
1636472470000|2021-11-09 15:41:10|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|0
1636472500000|2021-11-09 15:41:40|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|0
1636472510000|2021-11-09 15:41:50|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|0
1636472520000|2021-11-09 15:42:00|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|0
1636472610000|2021-11-09 15:43:30|11971.9|11971.9|11971.42|11971.42|11971.9|11971.9|11971.42|11971.42|0
1636472660000|2021-11-09 15:44:20|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|0
1636472670000|2021-11-09 15:44:30|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|0
1636472680000|2021-11-09 15:44:40|11967.77|11967.77|11967.77|11967.77|11968.24|11968.24|11967.77|11967.77|0
1636472710000|2021-11-09 15:45:10|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|0
1636472720000|2021-11-09 15:45:20|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|0
1636472730000|2021-11-09 15:45:30|11963.93|11963.93|11959.87|11959.87|11963.93|11963.93|11959.87|11959.87|0
1636472750000|2021-11-09 15:45:50|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|0
1636472760000|2021-11-09 15:46:00|11956.68|11956.68|11955.56|11955.56|11956.68|11956.68|11955.56|11955.56|0
1636472780000|2021-11-09 15:46:20|11954.61|11954.61|11953.49|11953.49|11954.61|11954.61|11953.49|11953.49|0
1636472790000|2021-11-09 15:46:30|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1636472830000|2021-11-09 15:47:10|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1636472880000|2021-11-09 15:48:00|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|11955.09|0
1636472890000|2021-11-09 15:48:10|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1636472900000|2021-11-09 15:48:20|11956.85|11956.85|11955.73|11955.73|11956.85|11956.85|11955.73|11955.73|0
1636472920000|2021-11-09 15:48:40|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|0
1636473030000|2021-11-09 15:50:30|11953.15|11953.15|11952.68|11952.68|11953.15|11953.15|11952.68|11952.68|0
1636473060000|2021-11-09 15:51:00|11954.27|11954.27|11952.36|11952.36|11954.27|11954.27|11952.36|11952.36|0
1636473070000|2021-11-09 15:51:10|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|0
1636473080000|2021-11-09 15:51:20|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|11951.72|0
1636473090000|2021-11-09 15:51:30|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|11950.29|0
1636473100000|2021-11-09 15:51:40|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|0
1636473110000|2021-11-09 15:51:50|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1636473120000|2021-11-09 15:52:00|11948.62|11948.62|11948.62|11948.62|11949.1|11949.1|11948.62|11948.62|0
1636473130000|2021-11-09 15:52:10|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|0
1636473170000|2021-11-09 15:52:50|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|0
1636473190000|2021-11-09 15:53:10|11946.39|11946.39|11945.91|11945.91|11946.39|11946.39|11945.91|11945.91|0
1636473230000|2021-11-09 15:53:50|11948.15|11948.15|11952.45|11952.45|11952.45|11952.45|11948.15|11948.15|0
1636473240000|2021-11-09 15:54:00|11951.72|11951.72|11954.42|11954.42|11954.9|11954.9|11951.72|11951.72|0
1636473270000|2021-11-09 15:54:30|11952.83|11952.83|11950.76|11950.76|11952.83|11952.83|11950.76|11950.76|0
1636473290000|2021-11-09 15:54:50|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|0
1636473350000|2021-11-09 15:55:50|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1636473360000|2021-11-09 15:56:00|11952.43|11952.43|11952.9|11952.9|11952.9|11952.9|11952.43|11952.43|0
1636473370000|2021-11-09 15:56:10|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1636473380000|2021-11-09 15:56:20|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|0
1636473390000|2021-11-09 15:56:30|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|0
1636473460000|2021-11-09 15:57:40|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1636473490000|2021-11-09 15:58:10|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|0
1636473550000|2021-11-09 15:59:10|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1636473590000|2021-11-09 15:59:50|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1636473620000|2021-11-09 16:00:20|11949.93|11949.93|11950.53|11950.53|11950.53|11950.53|11949.93|11949.93|0
1636473640000|2021-11-09 16:00:40|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|0
1636473660000|2021-11-09 16:01:00|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1636473670000|2021-11-09 16:01:10|11948.29|11948.29|11948.77|11948.77|11948.77|11948.77|11948.29|11948.29|0
1636473770000|2021-11-09 16:02:50|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|0
1636473780000|2021-11-09 16:03:00|11949.41|11949.41|11950.53|11950.53|11950.53|11950.53|11949.41|11949.41|0
1636473850000|2021-11-09 16:04:10|11952.12|11952.12|11953.72|11953.72|11953.72|11953.72|11952.12|11952.12|0
1636473860000|2021-11-09 16:04:20|11955.31|11955.31|11954.64|11954.64|11955.31|11955.31|11953.53|11953.53|0
1636473870000|2021-11-09 16:04:30|11955.59|11955.59|11953.99|11953.99|11955.59|11955.59|11953.99|11953.99|0
1636473890000|2021-11-09 16:04:50|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|11955.59|0
1636473950000|2021-11-09 16:05:50|11954.85|11954.85|11954.12|11954.12|11954.85|11954.85|11954.12|11954.12|0
1636473960000|2021-11-09 16:06:00|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1636473980000|2021-11-09 16:06:20|11955.59|11955.59|11957.82|11957.82|11957.82|11957.82|11955.59|11955.59|0
1636474000000|2021-11-09 16:06:40|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|0
1636474050000|2021-11-09 16:07:30|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|0
1636474060000|2021-11-09 16:07:40|11954.39|11954.39|11955.12|11955.12|11955.12|11955.12|11954.39|11954.39|0
1636474120000|2021-11-09 16:08:40|11954.17|11954.17|11955.12|11955.12|11955.12|11955.12|11954.17|11954.17|0
1636474160000|2021-11-09 16:09:20|11954.48|11954.48|11953.85|11953.85|11954.48|11954.48|11953.85|11953.85|0
1636474170000|2021-11-09 16:09:30|11955.76|11955.76|11954.81|11954.81|11955.76|11955.76|11954.81|11954.81|0
1636474250000|2021-11-09 16:10:50|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|0
1636474270000|2021-11-09 16:11:10|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|11954.82|0
1636474340000|2021-11-09 16:12:20|11952.74|11952.74|11951.79|11951.79|11952.74|11952.74|11951.79|11951.79|0
1636474380000|2021-11-09 16:13:00|11950.2|11950.2|11948.6|11948.6|11950.2|11950.2|11948.6|11948.6|0
1636474390000|2021-11-09 16:13:10|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|0
1636474420000|2021-11-09 16:13:40|11945.89|11945.89|11943.18|11943.18|11945.89|11945.89|11943.18|11943.18|0
1636474440000|2021-11-09 16:14:00|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|11943.9|0
1636474460000|2021-11-09 16:14:20|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1636474470000|2021-11-09 16:14:30|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|11942.31|0
1636474480000|2021-11-09 16:14:40|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1636474490000|2021-11-09 16:14:50|11944.14|11944.14|11946.69|11946.69|11946.69|11946.69|11944.14|11944.14|0
1636474530000|2021-11-09 16:15:30|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|0
1636474540000|2021-11-09 16:15:40|11945.48|11945.48|11944.37|11944.37|11945.48|11945.48|11944.37|11944.37|0
1636474560000|2021-11-09 16:16:00|11945.49|11945.49|11944.75|11944.75|11945.49|11945.49|11944.75|11944.75|0
1636474590000|2021-11-09 16:16:30|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|0
1636474600000|2021-11-09 16:16:40|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|0
1636474650000|2021-11-09 16:17:30|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|0
1636474670000|2021-11-09 16:17:50|11942.42|11942.42|11944.02|11944.02|11944.02|11944.02|11942.42|11942.42|0
1636474710000|2021-11-09 16:18:30|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|11945.13|0
1636474750000|2021-11-09 16:19:10|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1636474780000|2021-11-09 16:19:40|11946.72|11946.72|11951.5|11951.5|11951.5|11951.5|11946.72|11946.72|0
1636474800000|2021-11-09 16:20:00|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|0
1636474810000|2021-11-09 16:20:10|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|0
1636474820000|2021-11-09 16:20:20|11957.9|11957.9|11963.97|11963.97|11963.97|11963.97|11957.9|11957.9|0
1636474830000|2021-11-09 16:20:30|11964.44|11964.44|11967.15|11967.15|11967.15|11967.15|11964.44|11964.44|0
1636474840000|2021-11-09 16:20:40|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|0
1636474870000|2021-11-09 16:21:10|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|0
1636474880000|2021-11-09 16:21:20|11964.44|11964.44|11961.47|11961.47|11964.44|11964.44|11961.47|11961.47|0
1636474890000|2021-11-09 16:21:30|11960.75|11960.75|11961.47|11961.47|11961.47|11961.47|11960.75|11960.75|0
1636474900000|2021-11-09 16:21:40|11962.21|11962.21|11959.88|11959.88|11962.21|11962.21|11959.88|11959.88|0
1636474910000|2021-11-09 16:21:50|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1636474930000|2021-11-09 16:22:10|11958.05|11958.05|11956.94|11956.94|11958.05|11958.05|11956.94|11956.94|0
1636474940000|2021-11-09 16:22:20|11958.05|11958.05|11956.94|11956.94|11958.05|11958.05|11956.94|11956.94|0
1636474950000|2021-11-09 16:22:30|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|0
1636474960000|2021-11-09 16:22:40|11954.71|11954.71|11954.08|11954.08|11955.45|11955.45|11954.08|11954.08|0
1636474990000|2021-11-09 16:23:10|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|0
1636475010000|2021-11-09 16:23:30|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|0
1636475020000|2021-11-09 16:23:40|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|0
1636475030000|2021-11-09 16:23:50|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|11953.62|0
1636475050000|2021-11-09 16:24:10|11955.22|11955.22|11954.58|11954.58|11955.85|11955.85|11954.58|11954.58|0
1636475060000|2021-11-09 16:24:20|11955.18|11955.18|11956.28|11956.28|11956.28|11956.28|11955.18|11955.18|0
1636475100000|2021-11-09 16:25:00|11957|11957|11958.28|11958.28|11958.28|11958.28|11957|11957|0
1636475130000|2021-11-09 16:25:30|11958.91|11958.91|11956.05|11956.05|11958.91|11958.91|11956.05|11956.05|0
1636475150000|2021-11-09 16:25:50|11956.53|11956.53|11954.93|11954.93|11959.72|11959.72|11954.93|11954.93|0
1636475160000|2021-11-09 16:26:00|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|0
1636475170000|2021-11-09 16:26:10|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|0
1636475180000|2021-11-09 16:26:20|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|0
1636475200000|2021-11-09 16:26:40|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|0
1636475260000|2021-11-09 16:27:40|11956.76|11956.76|11955.49|11955.49|11956.76|11956.76|11955.49|11955.49|0
1636475270000|2021-11-09 16:27:50|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|0
1636475280000|2021-11-09 16:28:00|11955.49|11955.49|11953.35|11953.35|11955.49|11955.49|11953.35|11953.35|0
1636475320000|2021-11-09 16:28:40|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|0
1636475330000|2021-11-09 16:28:50|11951.13|11951.13|11949.54|11949.54|11951.13|11951.13|11949.54|11949.54|0
1636475350000|2021-11-09 16:29:10|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|0
1636475360000|2021-11-09 16:29:20|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|0
1636475370000|2021-11-09 16:29:30|11950.01|11950.01|11950.49|11950.49|11950.49|11950.49|11950.01|11950.01|0
1636475380000|2021-11-09 16:29:40|11951.22|11951.22|11952.01|11952.01|11952.01|11952.01|11950.58|11950.58|0
1636475390000|2021-11-09 16:29:50|11952.48|11952.48|11950.81|11950.81|11952.48|11952.48|11949.7|11949.7|0
1636532110000|2021-11-10 08:15:10|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|0
1636532120000|2021-11-10 08:15:20|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|11956.36|0
1636532160000|2021-11-10 08:16:00|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|0
1636532170000|2021-11-10 08:16:10|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|0
1636532180000|2021-11-10 08:16:20|11954.85|11954.85|11953.38|11953.38|11954.85|11954.85|11953.38|11953.38|0
1636532200000|2021-11-10 08:16:40|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1636532210000|2021-11-10 08:16:50|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|0
1636532230000|2021-11-10 08:17:10|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|11955.32|0
1636532260000|2021-11-10 08:17:40|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|0
1636532280000|2021-11-10 08:18:00|11952.14|11952.14|11945.75|11945.75|11952.14|11952.14|11945.75|11945.75|0
1636532330000|2021-11-10 08:18:50|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|0
1636532370000|2021-11-10 08:19:30|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|0
1636532390000|2021-11-10 08:19:50|11946.67|11946.67|11947.14|11947.14|11947.14|11947.14|11946.67|11946.67|0
1636532400000|2021-11-10 08:20:00|11947.62|11947.62|11942.19|11942.19|11948.57|11948.57|11942.19|11942.19|0
1636532430000|2021-11-10 08:20:30|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|0
1636532460000|2021-11-10 08:21:00|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|0
1636532470000|2021-11-10 08:21:10|11945.87|11945.87|11943.65|11943.65|11945.87|11945.87|11943.65|11943.65|0
1636532490000|2021-11-10 08:21:30|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|0
1636532500000|2021-11-10 08:21:40|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|0
1636532570000|2021-11-10 08:22:50|11933.61|11933.61|11933.61|11933.61|11933.61|11933.61|11933.61|11933.61|0
1636532610000|2021-11-10 08:23:30|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|0
1636532630000|2021-11-10 08:23:50|11934.47|11934.47|11932.82|11932.82|11935.2|11935.2|11932.82|11932.82|0
1636532640000|2021-11-10 08:24:00|11931.71|11931.71|11930.61|11930.61|11931.71|11931.71|11930.61|11930.61|0
1636532660000|2021-11-10 08:24:20|11929.5|11929.5|11929.5|11929.5|11929.5|11929.5|11929.5|11929.5|0
1636532680000|2021-11-10 08:24:40|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|11928.77|0
1636532700000|2021-11-10 08:25:00|11927.81|11927.81|11922.29|11922.29|11927.81|11927.81|11922.29|11922.29|0
1636532710000|2021-11-10 08:25:10|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|0
1636532780000|2021-11-10 08:26:20|11922.14|11922.14|11922.14|11922.14|11922.14|11922.14|11922.14|11922.14|0
1636532840000|2021-11-10 08:27:20|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|0
1636532870000|2021-11-10 08:27:50|11919.89|11919.89|11919.89|11919.89|11919.89|11919.89|11919.89|11919.89|0
1636532900000|2021-11-10 08:28:20|11918.46|11918.46|11920.37|11920.37|11920.37|11920.37|11918.46|11918.46|0
1636532940000|2021-11-10 08:29:00|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|0
1636532970000|2021-11-10 08:29:30|11926.75|11926.75|11927.7|11927.7|11927.7|11927.7|11926.75|11926.75|0
1636532980000|2021-11-10 08:29:40|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|0
1636532990000|2021-11-10 08:29:50|11932.13|11932.13|11933.6|11933.6|11933.6|11933.6|11932.13|11932.13|0
1636533000000|2021-11-10 08:30:00|11934.08|11934.08|11935.18|11935.18|11935.18|11935.18|11934.08|11934.08|0
1636533010000|2021-11-10 08:30:10|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1636533060000|2021-11-10 08:31:00|11936.14|11936.14|11937.09|11937.09|11937.09|11937.09|11936.14|11936.14|0
1636533120000|2021-11-10 08:32:00|11939.97|11939.97|11937.75|11937.75|11939.97|11939.97|11937.75|11937.75|0
1636533140000|2021-11-10 08:32:20|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|11936.64|0
1636533160000|2021-11-10 08:32:40|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|0
1636533180000|2021-11-10 08:33:00|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|0
1636533210000|2021-11-10 08:33:30|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|0
1636533270000|2021-11-10 08:34:30|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|0
1636533280000|2021-11-10 08:34:40|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|0
1636533290000|2021-11-10 08:34:50|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1636533310000|2021-11-10 08:35:10|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1636533330000|2021-11-10 08:35:30|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|0
1636533340000|2021-11-10 08:35:40|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|0
1636533350000|2021-11-10 08:35:50|11936|11936|11932.64|11932.64|11936|11936|11932.64|11932.64|0
1636533360000|2021-11-10 08:36:00|11927.86|11927.86|11924.49|11924.49|11927.86|11927.86|11924.49|11924.49|0
1636533380000|2021-11-10 08:36:20|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1636533400000|2021-11-10 08:36:40|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|0
1636533420000|2021-11-10 08:37:00|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|11921.83|0
1636533430000|2021-11-10 08:37:10|11918.16|11918.16|11914.81|11914.81|11918.16|11918.16|11914.81|11914.81|0
1636533480000|2021-11-10 08:38:00|11915.93|11915.93|11915.93|11915.93|11915.93|11915.93|11915.93|11915.93|0
1636533500000|2021-11-10 08:38:20|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|11914.33|0
1636533510000|2021-11-10 08:38:30|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|0
1636533530000|2021-11-10 08:38:50|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|0
1636533540000|2021-11-10 08:39:00|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|0
1636533560000|2021-11-10 08:39:20|11911.17|11911.17|11911.17|11911.17|11911.17|11911.17|11911.17|11911.17|0
1636533590000|2021-11-10 08:39:50|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|0
1636533660000|2021-11-10 08:41:00|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|11913.49|0
1636533670000|2021-11-10 08:41:10|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|0
1636533690000|2021-11-10 08:41:30|11916.52|11916.52|11920.8|11920.8|11920.8|11920.8|11916.52|11916.52|0
1636533750000|2021-11-10 08:42:30|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|0
1636533780000|2021-11-10 08:43:00|11919.14|11919.14|11919.14|11919.14|11919.14|11919.14|11919.14|11919.14|0
1636533790000|2021-11-10 08:43:10|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|0
1636533800000|2021-11-10 08:43:20|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|0
1636533820000|2021-11-10 08:43:40|11924.02|11924.02|11928.16|11928.16|11928.16|11928.16|11924.02|11924.02|0
1636533840000|2021-11-10 08:44:00|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|0
1636533850000|2021-11-10 08:44:10|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|0
1636533890000|2021-11-10 08:44:50|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1636533920000|2021-11-10 08:45:20|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1636533950000|2021-11-10 08:45:50|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|0
1636533960000|2021-11-10 08:46:00|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|0
1636533970000|2021-11-10 08:46:10|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|0
1636533980000|2021-11-10 08:46:20|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|0
1636533990000|2021-11-10 08:46:30|11922.66|11922.66|11923.78|11923.78|11923.78|11923.78|11922.66|11922.66|0
1636534010000|2021-11-10 08:46:50|11923.05|11923.05|11921.21|11921.21|11923.05|11923.05|11921.21|11921.21|0
1636534040000|2021-11-10 08:47:20|11921.93|11921.93|11922.65|11922.65|11922.65|11922.65|11921.93|11921.93|0
1636534050000|2021-11-10 08:47:30|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|0
1636534110000|2021-11-10 08:48:30|11922.63|11922.63|11916.87|11916.87|11922.63|11922.63|11914.65|11914.65|0
1636534120000|2021-11-10 08:48:40|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|0
1636534150000|2021-11-10 08:49:10|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|0
1636534160000|2021-11-10 08:49:20|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|0
1636534170000|2021-11-10 08:49:30|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|11918.47|0
1636534180000|2021-11-10 08:49:40|11917.52|11917.52|11918.48|11918.48|11918.96|11918.96|11917.52|11917.52|0
1636534190000|2021-11-10 08:49:50|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|0
1636534220000|2021-11-10 08:50:20|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|0
1636534260000|2021-11-10 08:51:00|11914.8|11914.8|11915.28|11915.28|11915.28|11915.28|11914.8|11914.8|0
1636534280000|2021-11-10 08:51:20|11914.54|11914.54|11915.26|11915.26|11915.26|11915.26|11914.54|11914.54|0
1636534290000|2021-11-10 08:51:30|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|0
1636534340000|2021-11-10 08:52:20|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|0
1636534370000|2021-11-10 08:52:50|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|11913.03|0
1636534420000|2021-11-10 08:53:40|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|0
1636534450000|2021-11-10 08:54:10|11913.18|11913.18|11914.13|11914.13|11914.13|11914.13|11913.18|11913.18|0
1636534470000|2021-11-10 08:54:30|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|11915.57|0
1636534480000|2021-11-10 08:54:40|11913.67|11913.67|11912.56|11912.56|11913.67|11913.67|11912.56|11912.56|0
1636534490000|2021-11-10 08:54:50|11911.14|11911.14|11910.33|11910.33|11912.56|11912.56|11910.33|11910.33|0
1636534500000|2021-11-10 08:55:00|11909.85|11909.85|11908.26|11908.26|11909.85|11909.85|11908.26|11908.26|0
1636534550000|2021-11-10 08:55:50|11906.1|11906.1|11907.54|11907.54|11907.54|11907.54|11906.1|11906.1|0
1636534580000|2021-11-10 08:56:20|11905.34|11905.34|11904.23|11904.23|11905.34|11905.34|11904.23|11904.23|0
1636534600000|2021-11-10 08:56:40|11903.28|11903.28|11903.75|11903.75|11903.75|11903.75|11903.28|11903.28|0
1636534620000|2021-11-10 08:57:00|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|0
1636534630000|2021-11-10 08:57:10|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|0
1636534650000|2021-11-10 08:57:30|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|0
1636534700000|2021-11-10 08:58:20|11907.01|11907.01|11907.48|11907.48|11907.48|11907.48|11907.01|11907.01|0
1636534730000|2021-11-10 08:58:50|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|0
1636534740000|2021-11-10 08:59:00|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|0
1636534790000|2021-11-10 08:59:50|11904.29|11904.29|11903.18|11903.18|11904.29|11904.29|11903.18|11903.18|0
1636534820000|2021-11-10 09:00:20|11901.72|11901.72|11903.31|11903.31|11903.31|11903.31|11901.72|11901.72|0
1636534830000|2021-11-10 09:00:30|11905.55|11905.55|11905.55|11905.55|11905.55|11905.55|11905.55|11905.55|0
1636534860000|2021-11-10 09:01:00|11906.5|11906.5|11909.85|11909.85|11909.85|11909.85|11906.5|11906.5|0
1636534890000|2021-11-10 09:01:30|11908.74|11908.74|11907.62|11907.62|11908.74|11908.74|11907.62|11907.62|0
1636534900000|2021-11-10 09:01:40|11906.67|11906.67|11907.14|11907.14|11907.14|11907.14|11906.67|11906.67|0
1636534960000|2021-11-10 09:02:40|11904.93|11904.93|11901.66|11901.66|11904.93|11904.93|11901.66|11901.66|0
1636534970000|2021-11-10 09:02:50|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1636534990000|2021-11-10 09:03:10|11898.35|11898.35|11899.46|11899.46|11899.46|11899.46|11898.35|11898.35|0
1636535000000|2021-11-10 09:03:20|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|0
1636535050000|2021-11-10 09:04:10|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|0
1636535080000|2021-11-10 09:04:40|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|0
1636535100000|2021-11-10 09:05:00|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|0
1636535110000|2021-11-10 09:05:10|11897.5|11897.5|11899.57|11899.57|11899.57|11899.57|11897.5|11897.5|0
1636535120000|2021-11-10 09:05:20|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|0
1636535130000|2021-11-10 09:05:30|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|0
1636535160000|2021-11-10 09:06:00|11904.92|11904.92|11904.92|11904.92|11904.92|11904.92|11904.92|11904.92|0
1636535180000|2021-11-10 09:06:20|11909.71|11909.71|11910.81|11910.81|11910.81|11910.81|11909.71|11909.71|0
1636535220000|2021-11-10 09:07:00|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1636535260000|2021-11-10 09:07:40|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|0
1636535270000|2021-11-10 09:07:50|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1636535280000|2021-11-10 09:08:00|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|0
1636535300000|2021-11-10 09:08:20|11904.48|11904.48|11903.38|11903.38|11904.48|11904.48|11903.38|11903.38|0
1636535320000|2021-11-10 09:08:40|11901.78|11901.78|11903.38|11903.38|11903.38|11903.38|11901.78|11901.78|0
1636535340000|2021-11-10 09:09:00|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|0
1636535350000|2021-11-10 09:09:10|11900.8|11900.8|11900.8|11900.8|11900.8|11900.8|11900.8|11900.8|0
1636535370000|2021-11-10 09:09:30|11899.69|11899.69|11899.69|11899.69|11899.69|11899.69|11899.69|11899.69|0
1636535380000|2021-11-10 09:09:40|11898.1|11898.1|11899.05|11899.05|11899.05|11899.05|11896.99|11896.99|0
1636535390000|2021-11-10 09:09:50|11900.52|11900.52|11902.11|11902.11|11902.11|11902.11|11900.52|11900.52|0
1636535410000|2021-11-10 09:10:10|11905.3|11905.3|11903.71|11903.71|11905.3|11905.3|11903.71|11903.71|0
1636535430000|2021-11-10 09:10:30|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|0
1636535490000|2021-11-10 09:11:30|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|11902.24|0
1636535560000|2021-11-10 09:12:40|11904.14|11904.14|11905.57|11905.57|11905.57|11905.57|11904.14|11904.14|0
1636535580000|2021-11-10 09:13:00|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|0
1636535600000|2021-11-10 09:13:20|11903.88|11903.88|11904.13|11904.13|11905.73|11905.73|11903.88|11903.88|0
1636535610000|2021-11-10 09:13:30|11904.85|11904.85|11904.85|11904.85|11904.85|11904.85|11904.85|11904.85|0
1636535650000|2021-11-10 09:14:10|11903.74|11903.74|11904.85|11904.85|11904.85|11904.85|11903.74|11903.74|0
1636535680000|2021-11-10 09:14:40|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|0
1636535700000|2021-11-10 09:15:00|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|0
1636535710000|2021-11-10 09:15:10|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|0
1636535730000|2021-11-10 09:15:30|11903.01|11903.01|11901.54|11901.54|11903.01|11903.01|11901.54|11901.54|0
1636535740000|2021-11-10 09:15:40|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1636535750000|2021-11-10 09:15:50|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|0
1636535770000|2021-11-10 09:16:10|11906.18|11906.18|11906.92|11906.92|11906.92|11906.92|11906.18|11906.18|0
1636535780000|2021-11-10 09:16:20|11907.87|11907.87|11907.87|11907.87|11907.87|11907.87|11907.87|11907.87|0
1636535790000|2021-11-10 09:16:30|11908.98|11908.98|11912.17|11912.17|11912.17|11912.17|11908.98|11908.98|0
1636535810000|2021-11-10 09:16:50|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|0
1636535820000|2021-11-10 09:17:00|11916.48|11916.48|11920.14|11920.14|11920.14|11920.14|11916.48|11916.48|0
1636535840000|2021-11-10 09:17:20|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|0
1636535870000|2021-11-10 09:17:50|11923.05|11923.05|11923.77|11923.77|11923.77|11923.77|11923.05|11923.05|0
1636535890000|2021-11-10 09:18:10|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|0
1636535900000|2021-11-10 09:18:20|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|0
1636535910000|2021-11-10 09:18:30|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|0
1636536010000|2021-11-10 09:20:10|11927.44|11927.44|11930.63|11930.63|11935.41|11935.41|11927.44|11927.44|0
1636536040000|2021-11-10 09:20:40|11925.84|11925.84|11926|11926|11927.44|11927.44|11925.84|11925.84|0
1636536080000|2021-11-10 09:21:20|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|0
1636536110000|2021-11-10 09:21:50|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|0
1636536120000|2021-11-10 09:22:00|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|11926.64|0
1636536130000|2021-11-10 09:22:10|11928.08|11928.08|11927.68|11927.68|11929.27|11929.27|11927.68|11927.68|0
1636536140000|2021-11-10 09:22:20|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|0
1636536150000|2021-11-10 09:22:30|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1636536180000|2021-11-10 09:23:00|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|0
1636536190000|2021-11-10 09:23:10|11923.39|11923.39|11923.39|11923.39|11923.39|11923.39|11923.39|11923.39|0
1636536280000|2021-11-10 09:24:40|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|0
1636536320000|2021-11-10 09:25:20|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1636536410000|2021-11-10 09:26:50|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|0
1636536420000|2021-11-10 09:27:00|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1636536430000|2021-11-10 09:27:10|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|0
1636536440000|2021-11-10 09:27:20|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|0
1636536460000|2021-11-10 09:27:40|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|0
1636536510000|2021-11-10 09:28:30|11933.76|11933.76|11934.5|11934.5|11934.5|11934.5|11933.76|11933.76|0
1636536540000|2021-11-10 09:29:00|11935.23|11935.23|11935.96|11935.96|11935.96|11935.96|11935.23|11935.23|0
1636536550000|2021-11-10 09:29:10|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|0
1636536560000|2021-11-10 09:29:20|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|0
1636536610000|2021-11-10 09:30:10|11936.59|11936.59|11935.64|11935.64|11936.59|11936.59|11935.64|11935.64|0
1636536670000|2021-11-10 09:31:10|11934.04|11934.04|11931.02|11931.02|11934.04|11934.04|11931.02|11931.02|0
1636536760000|2021-11-10 09:32:40|11927.83|11927.83|11928.55|11928.55|11928.55|11928.55|11927.83|11927.83|0
1636536770000|2021-11-10 09:32:50|11930.33|11930.33|11925.07|11925.07|11930.33|11930.33|11925.07|11925.07|0
1636536800000|2021-11-10 09:33:20|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|0
1636536820000|2021-11-10 09:33:40|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|11923.76|0
1636536830000|2021-11-10 09:33:50|11924.72|11924.72|11924.72|11924.72|11924.72|11924.72|11924.72|11924.72|0
1636536850000|2021-11-10 09:34:10|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|0
1636536880000|2021-11-10 09:34:40|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1636536910000|2021-11-10 09:35:10|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|0
1636536950000|2021-11-10 09:35:50|11918.09|11918.09|11916.18|11916.18|11918.09|11918.09|11916.18|11916.18|0
1636536980000|2021-11-10 09:36:20|11913.97|11913.97|11913.97|11913.97|11913.97|11913.97|11913.97|11913.97|0
1636536990000|2021-11-10 09:36:30|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|0
1636537000000|2021-11-10 09:36:40|11911.43|11911.43|11913.81|11913.81|11913.81|11913.81|11911.43|11911.43|0
1636537010000|2021-11-10 09:36:50|11914.29|11914.29|11913.81|11913.81|11914.29|11914.29|11913.81|11913.81|0
1636537020000|2021-11-10 09:37:00|11909.03|11909.03|11907.43|11907.43|11909.03|11909.03|11907.43|11907.43|0
1636537030000|2021-11-10 09:37:10|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|0
1636537040000|2021-11-10 09:37:20|11907.91|11907.91|11906.79|11906.79|11907.91|11907.91|11906.79|11906.79|0
1636537070000|2021-11-10 09:37:50|11905.19|11905.19|11902.34|11902.34|11905.19|11905.19|11902.34|11902.34|0
1636537090000|2021-11-10 09:38:10|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1636537120000|2021-11-10 09:38:40|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|0
1636537140000|2021-11-10 09:39:00|11905.52|11905.52|11907.59|11907.59|11907.59|11907.59|11905.52|11905.52|0
1636537200000|2021-11-10 09:40:00|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|0
1636537300000|2021-11-10 09:41:40|11909.31|11909.31|11908.58|11908.58|11909.31|11909.31|11908.58|11908.58|0
1636537320000|2021-11-10 09:42:00|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|0
1636537330000|2021-11-10 09:42:10|11911.28|11911.28|11911.28|11911.28|11911.28|11911.28|11911.28|11911.28|0
1636537360000|2021-11-10 09:42:40|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|11912.39|0
1636537380000|2021-11-10 09:43:00|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|11913.98|0
1636537400000|2021-11-10 09:43:20|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|11914.72|0
1636537420000|2021-11-10 09:43:40|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|11916.31|0
1636537430000|2021-11-10 09:43:50|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|0
1636537440000|2021-11-10 09:44:00|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|0
1636537460000|2021-11-10 09:44:20|11915.39|11915.39|11914.28|11914.28|11915.39|11915.39|11914.28|11914.28|0
1636537540000|2021-11-10 09:45:40|11915.71|11915.71|11916.66|11916.66|11916.66|11916.66|11915.71|11915.71|0
1636537560000|2021-11-10 09:46:00|11918.87|11918.87|11918.87|11918.87|11918.87|11918.87|11918.87|11918.87|0
1636537570000|2021-11-10 09:46:10|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|11920.47|0
1636537620000|2021-11-10 09:47:00|11924.92|11924.92|11924.92|11924.92|11924.92|11924.92|11924.92|11924.92|0
1636537650000|2021-11-10 09:47:30|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1636537670000|2021-11-10 09:47:50|11925.79|11925.79|11927.23|11927.23|11927.23|11927.23|11925.79|11925.79|0
1636537740000|2021-11-10 09:49:00|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1636537760000|2021-11-10 09:49:20|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|0
1636537770000|2021-11-10 09:49:30|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|0
1636537790000|2021-11-10 09:49:50|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|0
1636537820000|2021-11-10 09:50:20|11925.63|11925.63|11924.68|11924.68|11925.63|11925.63|11924.68|11924.68|0
1636537830000|2021-11-10 09:50:30|11923.08|11923.08|11921.26|11921.26|11923.08|11923.08|11921.26|11921.26|0
1636537840000|2021-11-10 09:50:40|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|0
1636537870000|2021-11-10 09:51:10|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|0
1636537890000|2021-11-10 09:51:30|11919.66|11919.66|11918.06|11918.06|11919.66|11919.66|11918.06|11918.06|0
1636537910000|2021-11-10 09:51:50|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|0
1636537930000|2021-11-10 09:52:10|11918.06|11918.06|11918.06|11918.06|11918.06|11918.06|11918.06|11918.06|0
1636537970000|2021-11-10 09:52:50|11919.66|11919.66|11921.09|11921.09|11921.09|11921.09|11919.66|11919.66|0
1636537980000|2021-11-10 09:53:00|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|0
1636538000000|2021-11-10 09:53:20|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|0
1636538040000|2021-11-10 09:54:00|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|0
1636538100000|2021-11-10 09:55:00|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|0
1636538110000|2021-11-10 09:55:10|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|0
1636538130000|2021-11-10 09:55:30|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|0
1636538160000|2021-11-10 09:56:00|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|0
1636538210000|2021-11-10 09:56:50|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|11914.89|0
1636538250000|2021-11-10 09:57:30|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1636538280000|2021-11-10 09:58:00|11914.87|11914.87|11913.28|11913.28|11914.87|11914.87|11913.28|11913.28|0
1636538360000|2021-11-10 09:59:20|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|11914.87|0
1636538390000|2021-11-10 09:59:50|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|11913.75|0
1636538430000|2021-11-10 10:00:30|11909.28|11909.28|11910.4|11910.4|11910.4|11910.4|11909.28|11909.28|0
1636538460000|2021-11-10 10:01:00|11912.62|11912.62|11911.51|11911.51|11912.62|11912.62|11911.51|11911.51|0
1636538580000|2021-11-10 10:03:00|11912.24|11912.24|11913.19|11913.19|11913.19|11913.19|11912.24|11912.24|0
1636538590000|2021-11-10 10:03:10|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|0
1636538610000|2021-11-10 10:03:30|11910|11910|11910|11910|11910|11910|11910|11910|0
1636538650000|2021-11-10 10:04:10|11909.05|11909.05|11910.48|11910.48|11910.48|11910.48|11909.05|11909.05|0
1636538680000|2021-11-10 10:04:40|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1636538700000|2021-11-10 10:05:00|11908.36|11908.36|11908.36|11908.36|11908.36|11908.36|11908.36|11908.36|0
1636538720000|2021-11-10 10:05:20|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|11907.25|0
1636538730000|2021-11-10 10:05:30|11905.65|11905.65|11905.65|11905.65|11905.65|11905.65|11905.65|11905.65|0
1636538770000|2021-11-10 10:06:10|11906.77|11906.77|11906.3|11906.3|11906.77|11906.77|11906.3|11906.3|0
1636538790000|2021-11-10 10:06:30|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|11905.19|0
1636538840000|2021-11-10 10:07:20|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|0
1636538880000|2021-11-10 10:08:00|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|0
1636538910000|2021-11-10 10:08:30|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|0
1636538990000|2021-11-10 10:09:50|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|11906.53|0
1636539080000|2021-11-10 10:11:20|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|0
1636539170000|2021-11-10 10:12:50|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|11903.34|0
1636539180000|2021-11-10 10:13:00|11901.12|11901.12|11898.49|11898.49|11901.12|11901.12|11898.49|11898.49|0
1636539280000|2021-11-10 10:14:40|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1636539300000|2021-11-10 10:15:00|11899.68|11899.68|11898.95|11898.95|11899.68|11899.68|11898.95|11898.95|0
1636539330000|2021-11-10 10:15:30|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|0
1636539340000|2021-11-10 10:15:40|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|11898.46|0
1636539360000|2021-11-10 10:16:00|11897.74|11897.74|11896.14|11896.14|11897.74|11897.74|11896.14|11896.14|0
1636539420000|2021-11-10 10:17:00|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1636539490000|2021-11-10 10:18:10|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|0
1636539520000|2021-11-10 10:18:40|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|0
1636539540000|2021-11-10 10:19:00|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|0
1636539550000|2021-11-10 10:19:10|11893.33|11893.33|11894.06|11894.06|11894.06|11894.06|11893.33|11893.33|0
1636539570000|2021-11-10 10:19:30|11893.11|11893.11|11888.32|11888.32|11893.11|11893.11|11888.32|11888.32|0
1636539580000|2021-11-10 10:19:40|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|0
1636539620000|2021-11-10 10:20:20|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|0
1636539630000|2021-11-10 10:20:30|11887.37|11887.37|11885.78|11885.78|11887.37|11887.37|11885.78|11885.78|0
1636539640000|2021-11-10 10:20:40|11882.58|11882.58|11882.58|11882.58|11882.58|11882.58|11882.58|11882.58|0
1636539670000|2021-11-10 10:21:10|11883.54|11883.54|11884.01|11884.01|11884.01|11884.01|11883.54|11883.54|0
1636539690000|2021-11-10 10:21:30|11883.54|11883.54|11882.58|11882.58|11883.54|11883.54|11882.58|11882.58|0
1636539700000|2021-11-10 10:21:40|11883.3|11883.3|11883.3|11883.3|11883.3|11883.3|11883.3|11883.3|0
1636539720000|2021-11-10 10:22:00|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|0
1636539770000|2021-11-10 10:22:50|11887.45|11887.45|11882.98|11882.98|11887.45|11887.45|11882.98|11882.98|0
1636539780000|2021-11-10 10:23:00|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1636539830000|2021-11-10 10:23:50|11880.73|11880.73|11880.73|11880.73|11880.73|11880.73|11880.73|11880.73|0
1636539840000|2021-11-10 10:24:00|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|0
1636539850000|2021-11-10 10:24:10|11883.3|11883.3|11884.04|11884.04|11884.04|11884.04|11883.3|11883.3|0
1636539890000|2021-11-10 10:24:50|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|0
1636539970000|2021-11-10 10:26:10|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|11885.8|0
1636539980000|2021-11-10 10:26:20|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|0
1636540000000|2021-11-10 10:26:40|11889.15|11889.15|11889.15|11889.15|11889.15|11889.15|11889.15|11889.15|0
1636540040000|2021-11-10 10:27:20|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|0
1636540110000|2021-11-10 10:28:30|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1636540160000|2021-11-10 10:29:20|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|0
1636540200000|2021-11-10 10:30:00|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|0
1636540210000|2021-11-10 10:30:10|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|0
1636540220000|2021-11-10 10:30:20|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|0
1636540260000|2021-11-10 10:31:00|11894.65|11894.65|11889.86|11889.86|11894.65|11894.65|11889.86|11889.86|0
1636540270000|2021-11-10 10:31:10|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|0
1636540280000|2021-11-10 10:31:20|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|0
1636540290000|2021-11-10 10:31:30|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|0
1636540310000|2021-11-10 10:31:50|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|0
1636540320000|2021-11-10 10:32:00|11881.09|11881.09|11879.98|11879.98|11881.09|11881.09|11879.98|11879.98|0
1636540330000|2021-11-10 10:32:10|11878.55|11878.55|11879.03|11879.03|11879.03|11879.03|11878.55|11878.55|0
1636540340000|2021-11-10 10:32:20|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|0
1636540350000|2021-11-10 10:32:30|11881.36|11881.36|11878|11878|11881.36|11881.36|11878|11878|0
1636540360000|2021-11-10 10:32:40|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|0
1636540420000|2021-11-10 10:33:40|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|11877.05|0
1636540450000|2021-11-10 10:34:10|11876.32|11876.32|11877.27|11877.27|11877.27|11877.27|11876.32|11876.32|0
1636540480000|2021-11-10 10:34:40|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|0
1636540490000|2021-11-10 10:34:50|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|0
1636540520000|2021-11-10 10:35:20|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1636540550000|2021-11-10 10:35:50|11875.52|11875.52|11875.52|11875.52|11875.52|11875.52|11875.52|11875.52|0
1636540590000|2021-11-10 10:36:30|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|0
1636540600000|2021-11-10 10:36:40|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|0
1636540620000|2021-11-10 10:37:00|11876.97|11876.97|11876.97|11876.97|11876.97|11876.97|11876.97|11876.97|0
1636540680000|2021-11-10 10:38:00|11873.78|11873.78|11875.37|11875.37|11875.37|11875.37|11873.78|11873.78|0
1636540700000|2021-11-10 10:38:20|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1636540720000|2021-11-10 10:38:40|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|11874.42|0
1636540760000|2021-11-10 10:39:20|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|0
1636540800000|2021-11-10 10:40:00|11871.71|11871.71|11870.11|11870.11|11871.71|11871.71|11870.11|11870.11|0
1636540810000|2021-11-10 10:40:10|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|0
1636540820000|2021-11-10 10:40:20|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|0
1636540830000|2021-11-10 10:40:30|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|0
1636540850000|2021-11-10 10:40:50|11877.53|11877.53|11874.47|11874.47|11877.53|11877.53|11874.47|11874.47|0
1636540900000|2021-11-10 10:41:40|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|0
1636540920000|2021-11-10 10:42:00|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|0
1636540930000|2021-11-10 10:42:10|11873.85|11873.85|11873.85|11873.85|11873.85|11873.85|11873.85|11873.85|0
1636540990000|2021-11-10 10:43:10|11875.45|11875.45|11875.45|11875.45|11875.45|11875.45|11875.45|11875.45|0
1636541110000|2021-11-10 10:45:10|11873.85|11873.85|11873.29|11873.29|11875.45|11875.45|11873.29|11873.29|0
1636541130000|2021-11-10 10:45:30|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|0
1636541160000|2021-11-10 10:46:00|11875.35|11875.35|11875.35|11875.35|11875.35|11875.35|11875.35|11875.35|0
1636541210000|2021-11-10 10:46:50|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|0
1636541220000|2021-11-10 10:47:00|11874.86|11874.86|11872.95|11872.95|11874.86|11874.86|11872.95|11872.95|0
1636541230000|2021-11-10 10:47:10|11872.23|11872.23|11864.26|11864.26|11872.23|11872.23|11864.26|11864.26|0
1636541240000|2021-11-10 10:47:20|11863.78|11863.78|11863.63|11863.63|11864.73|11864.73|11863.63|11863.63|0
1636541250000|2021-11-10 10:47:30|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|11862.91|0
1636541280000|2021-11-10 10:48:00|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|0
1636541290000|2021-11-10 10:48:10|11862.43|11862.43|11859.24|11859.24|11862.43|11862.43|11859.24|11859.24|0
1636541300000|2021-11-10 10:48:20|11858.5|11858.5|11860.1|11860.1|11860.1|11860.1|11858.5|11858.5|0
1636541320000|2021-11-10 10:48:40|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|0
1636541360000|2021-11-10 10:49:20|11861.1|11861.1|11860.84|11860.84|11861.1|11861.1|11860.37|11860.37|0
1636541370000|2021-11-10 10:49:30|11861.79|11861.79|11862.9|11862.9|11862.9|11862.9|11861.79|11861.79|0
1636541400000|2021-11-10 10:50:00|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|0
1636541410000|2021-11-10 10:50:10|11862.82|11862.82|11862.82|11862.82|11862.82|11862.82|11862.82|11862.82|0
1636541420000|2021-11-10 10:50:20|11863.3|11863.3|11863.3|11863.3|11863.3|11863.3|11863.3|11863.3|0
1636541470000|2021-11-10 10:51:10|11864.03|11864.03|11864.03|11864.03|11864.03|11864.03|11864.03|11864.03|0
1636541480000|2021-11-10 10:51:20|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|0
1636541520000|2021-11-10 10:52:00|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|11867.35|0
1636541540000|2021-11-10 10:52:20|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|0
1636541550000|2021-11-10 10:52:30|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|0
1636541560000|2021-11-10 10:52:40|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|0
1636541570000|2021-11-10 10:52:50|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|0
1636541580000|2021-11-10 10:53:00|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|0
1636541590000|2021-11-10 10:53:10|11872.7|11872.7|11873.44|11873.44|11873.44|11873.44|11872.7|11872.7|0
1636541620000|2021-11-10 10:53:40|11872.33|11872.33|11871.22|11871.22|11872.33|11872.33|11871.22|11871.22|0
1636541630000|2021-11-10 10:53:50|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|0
1636541660000|2021-11-10 10:54:20|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|0
1636541680000|2021-11-10 10:54:40|11870.98|11870.98|11870.98|11870.98|11870.98|11870.98|11870.98|11870.98|0
1636541730000|2021-11-10 10:55:30|11869.54|11869.54|11869.54|11869.54|11869.54|11869.54|11869.54|11869.54|0
1636541810000|2021-11-10 10:56:50|11871.13|11871.13|11872.73|11872.73|11872.73|11872.73|11871.13|11871.13|0
1636541830000|2021-11-10 10:57:10|11873.45|11873.45|11871.85|11871.85|11873.45|11873.45|11871.85|11871.85|0
1636541840000|2021-11-10 10:57:20|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|0
1636541870000|2021-11-10 10:57:50|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|0
1636541940000|2021-11-10 10:59:00|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|0
1636541960000|2021-11-10 10:59:20|11869.79|11869.79|11865.17|11865.17|11869.79|11869.79|11865.17|11865.17|0
1636541970000|2021-11-10 10:59:30|11861.98|11861.98|11861.98|11861.98|11861.98|11861.98|11861.98|11861.98|0
1636541980000|2021-11-10 10:59:40|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1636541990000|2021-11-10 10:59:50|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|0
1636542030000|2021-11-10 11:00:30|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1636542050000|2021-11-10 11:00:50|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|0
1636542080000|2021-11-10 11:01:20|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|0
1636542090000|2021-11-10 11:01:30|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|0
1636542200000|2021-11-10 11:03:20|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|0
1636542260000|2021-11-10 11:04:20|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|0
1636542290000|2021-11-10 11:04:50|11867.37|11867.37|11867.85|11867.85|11867.85|11867.85|11867.37|11867.37|0
1636542300000|2021-11-10 11:05:00|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|11866.25|0
1636542350000|2021-11-10 11:05:50|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|0
1636542400000|2021-11-10 11:06:40|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|0
1636542420000|2021-11-10 11:07:00|11869.55|11869.55|11868.44|11868.44|11869.55|11869.55|11868.44|11868.44|0
1636542430000|2021-11-10 11:07:10|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|0
1636542470000|2021-11-10 11:07:50|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|0
1636542490000|2021-11-10 11:08:10|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|0
1636542620000|2021-11-10 11:10:20|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|0
1636542630000|2021-11-10 11:10:30|11873.64|11873.64|11873.64|11873.64|11873.64|11873.64|11873.64|11873.64|0
1636542650000|2021-11-10 11:10:50|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|11875.23|0
1636542730000|2021-11-10 11:12:10|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|0
1636542780000|2021-11-10 11:13:00|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|0
1636542820000|2021-11-10 11:13:40|11875.14|11875.14|11874.43|11874.43|11875.14|11875.14|11874.43|11874.43|0
1636542880000|2021-11-10 11:14:40|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|0
1636542940000|2021-11-10 11:15:40|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|0
1636542950000|2021-11-10 11:15:50|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|0
1636542960000|2021-11-10 11:16:00|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|0
1636542990000|2021-11-10 11:16:30|11872.83|11872.83|11873.94|11873.94|11873.94|11873.94|11872.83|11872.83|0
1636543080000|2021-11-10 11:18:00|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|11873.2|0
1636543120000|2021-11-10 11:18:40|11868.42|11868.42|11870.01|11870.01|11870.01|11870.01|11868.42|11868.42|0
1636543130000|2021-11-10 11:18:50|11868.42|11868.42|11867.31|11867.31|11868.42|11868.42|11867.31|11867.31|0
1636543200000|2021-11-10 11:20:00|11866.58|11866.58|11867.22|11867.22|11867.22|11867.22|11865.62|11865.62|0
1636543260000|2021-11-10 11:21:00|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1636543350000|2021-11-10 11:22:30|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|0
1636543360000|2021-11-10 11:22:40|11866.04|11866.04|11864.93|11864.93|11866.04|11866.04|11864.93|11864.93|0
1636543370000|2021-11-10 11:22:50|11863.98|11863.98|11863.98|11863.98|11863.98|11863.98|11863.98|11863.98|0
1636543400000|2021-11-10 11:23:20|11864.7|11864.7|11866.13|11866.13|11866.13|11866.13|11864.7|11864.7|0
1636543420000|2021-11-10 11:23:40|11864.53|11864.53|11867.72|11867.72|11867.72|11867.72|11864.53|11864.53|0
1636543530000|2021-11-10 11:25:30|11869.79|11869.79|11872.59|11872.59|11872.59|11872.59|11869.79|11869.79|0
1636543540000|2021-11-10 11:25:40|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1636543620000|2021-11-10 11:27:00|11872.96|11872.96|11874.56|11874.56|11874.56|11874.56|11872.96|11872.96|0
1636543670000|2021-11-10 11:27:50|11870.89|11870.89|11870.89|11870.89|11870.89|11870.89|11870.89|11870.89|0
1636543680000|2021-11-10 11:28:00|11869.94|11869.94|11866.5|11866.5|11869.94|11869.94|11866.5|11866.5|0
1636543690000|2021-11-10 11:28:10|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|0
1636543730000|2021-11-10 11:28:50|11867.13|11867.13|11867.13|11867.13|11867.13|11867.13|11867.13|11867.13|0
1636543800000|2021-11-10 11:30:00|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|0
1636543810000|2021-11-10 11:30:10|11863.78|11863.78|11862.66|11862.66|11863.78|11863.78|11862.66|11862.66|0
1636543830000|2021-11-10 11:30:30|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|0
1636543860000|2021-11-10 11:31:00|11858.35|11858.35|11853.56|11853.56|11858.35|11858.35|11853.56|11853.56|0
1636543870000|2021-11-10 11:31:10|11855.16|11855.16|11853.56|11853.56|11855.16|11855.16|11853.56|11853.56|0
1636543880000|2021-11-10 11:31:20|11855.16|11855.16|11856.75|11856.75|11856.75|11856.75|11855.16|11855.16|0
1636543900000|2021-11-10 11:31:40|11855.32|11855.32|11850.68|11850.68|11855.32|11855.32|11850.68|11850.68|0
1636543920000|2021-11-10 11:32:00|11850.09|11850.09|11848.06|11848.06|11850.09|11850.09|11848.06|11848.06|0
1636543950000|2021-11-10 11:32:30|11849.49|11849.49|11849.01|11849.01|11849.49|11849.49|11849.01|11849.01|0
1636543960000|2021-11-10 11:32:40|11849.49|11849.49|11850.92|11850.92|11850.92|11850.92|11849.49|11849.49|0
1636543970000|2021-11-10 11:32:50|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|0
1636543980000|2021-11-10 11:33:00|11846.78|11846.78|11846.78|11846.78|11846.78|11846.78|11846.78|11846.78|0
1636544000000|2021-11-10 11:33:20|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|11848.37|0
1636544060000|2021-11-10 11:34:20|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|0
1636544100000|2021-11-10 11:35:00|11845.82|11845.82|11844.63|11844.63|11845.82|11845.82|11844.63|11844.63|0
1636544110000|2021-11-10 11:35:10|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|0
1636544130000|2021-11-10 11:35:30|11845.83|11845.83|11847.42|11847.42|11847.42|11847.42|11845.83|11845.83|0
1636544160000|2021-11-10 11:36:00|11848.14|11848.14|11848.14|11848.14|11848.14|11848.14|11848.14|11848.14|0
1636544180000|2021-11-10 11:36:20|11846.68|11846.68|11847.63|11847.63|11847.63|11847.63|11846.68|11846.68|0
1636544200000|2021-11-10 11:36:40|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|0
1636544220000|2021-11-10 11:37:00|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|0
1636544300000|2021-11-10 11:38:20|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|0
1636544310000|2021-11-10 11:38:30|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|0
1636544320000|2021-11-10 11:38:40|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|0
1636544360000|2021-11-10 11:39:20|11843.49|11843.49|11842.38|11842.38|11843.49|11843.49|11842.38|11842.38|0
1636544370000|2021-11-10 11:39:30|11841.64|11841.64|11841.64|11841.64|11841.64|11841.64|11841.64|11841.64|0
1636544380000|2021-11-10 11:39:40|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|0
1636544390000|2021-11-10 11:39:50|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|11844.83|0
1636544440000|2021-11-10 11:40:40|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|0
1636544450000|2021-11-10 11:40:50|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|0
1636544460000|2021-11-10 11:41:00|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|0
1636544530000|2021-11-10 11:42:10|11841.97|11841.97|11843.08|11843.08|11843.08|11843.08|11841.97|11841.97|0
1636544540000|2021-11-10 11:42:20|11844.2|11844.2|11845.15|11845.15|11845.15|11845.15|11844.2|11844.2|0
1636544560000|2021-11-10 11:42:40|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|0
1636544590000|2021-11-10 11:43:10|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|0
1636544630000|2021-11-10 11:43:50|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|0
1636544660000|2021-11-10 11:44:20|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|0
1636544700000|2021-11-10 11:45:00|11841|11841|11841.47|11841.47|11841.47|11841.47|11841|11841|0
1636544710000|2021-11-10 11:45:10|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|0
1636544750000|2021-11-10 11:45:50|11839.47|11839.47|11838.73|11838.73|11839.47|11839.47|11838.73|11838.73|0
1636544830000|2021-11-10 11:47:10|11839.21|11839.21|11838.73|11838.73|11839.21|11839.21|11838.73|11838.73|0
1636544890000|2021-11-10 11:48:10|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|0
1636544920000|2021-11-10 11:48:40|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|0
1636544950000|2021-11-10 11:49:10|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|0
1636544970000|2021-11-10 11:49:30|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|0
1636544980000|2021-11-10 11:49:40|11837.53|11837.53|11835.93|11835.93|11837.53|11837.53|11835.93|11835.93|0
1636544990000|2021-11-10 11:49:50|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|0
1636545000000|2021-11-10 11:50:00|11836.34|11836.34|11837.45|11837.45|11837.45|11837.45|11836.34|11836.34|0
1636545050000|2021-11-10 11:50:50|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|0
1636545070000|2021-11-10 11:51:10|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|0
1636545110000|2021-11-10 11:51:50|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|0
1636545120000|2021-11-10 11:52:00|11842.47|11842.47|11841.36|11841.36|11842.47|11842.47|11841.36|11841.36|0
1636545130000|2021-11-10 11:52:10|11839.76|11839.76|11839.04|11839.04|11839.76|11839.76|11839.04|11839.04|0
1636545150000|2021-11-10 11:52:30|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|0
1636545160000|2021-11-10 11:52:40|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|11836.97|0
1636545170000|2021-11-10 11:52:50|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|0
1636545210000|2021-11-10 11:53:30|11840.9|11840.9|11839.95|11839.95|11840.9|11840.9|11839.95|11839.95|0
1636545220000|2021-11-10 11:53:40|11840.42|11840.42|11841.63|11841.63|11841.63|11841.63|11840.42|11840.42|0
1636545320000|2021-11-10 11:55:20|11843.23|11843.23|11843.23|11843.23|11843.23|11843.23|11843.23|11843.23|0
1636545450000|2021-11-10 11:57:30|11844.33|11844.33|11844.33|11844.33|11844.33|11844.33|11844.33|11844.33|0
1636545500000|2021-11-10 11:58:20|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|0
1636545600000|2021-11-10 12:00:00|11844.08|11844.08|11845.9|11845.9|11845.9|11845.9|11844.08|11844.08|0
1636545640000|2021-11-10 12:00:40|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|11844.8|0
1636545720000|2021-11-10 12:02:00|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1636545740000|2021-11-10 12:02:20|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|0
1636545790000|2021-11-10 12:03:10|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1636545910000|2021-11-10 12:05:10|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|0
1636545970000|2021-11-10 12:06:10|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|0
1636545990000|2021-11-10 12:06:30|11851.26|11851.26|11851.26|11851.26|11851.26|11851.26|11851.26|11851.26|0
1636546050000|2021-11-10 12:07:30|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|0
1636546080000|2021-11-10 12:08:00|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|0
1636546100000|2021-11-10 12:08:20|11851.66|11851.66|11850.07|11850.07|11851.66|11851.66|11850.07|11850.07|0
1636546140000|2021-11-10 12:09:00|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|0
1636546220000|2021-11-10 12:10:20|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|11852.38|0
1636546320000|2021-11-10 12:12:00|11855.58|11855.58|11855.58|11855.58|11855.58|11855.58|11855.58|11855.58|0
1636546340000|2021-11-10 12:12:20|11856.05|11856.05|11856.53|11856.53|11856.53|11856.53|11856.05|11856.05|0
1636546350000|2021-11-10 12:12:30|11857|11857|11857|11857|11857|11857|11857|11857|0
1636546360000|2021-11-10 12:12:40|11858.6|11858.6|11860.19|11860.19|11860.19|11860.19|11858.6|11858.6|0
1636546370000|2021-11-10 12:12:50|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|0
1636546400000|2021-11-10 12:13:20|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|0
1636546410000|2021-11-10 12:13:30|11861.79|11861.79|11858.6|11858.6|11861.79|11861.79|11858.6|11858.6|0
1636546500000|2021-11-10 12:15:00|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|0
1636546690000|2021-11-10 12:18:10|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|0
1636546740000|2021-11-10 12:19:00|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|0
1636546750000|2021-11-10 12:19:10|11864.34|11864.34|11865.93|11865.93|11865.93|11865.93|11864.34|11864.34|0
1636546770000|2021-11-10 12:19:30|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|0
1636546840000|2021-11-10 12:20:40|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|11869.6|0
1636546850000|2021-11-10 12:20:50|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|0
1636546860000|2021-11-10 12:21:00|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|0
1636546870000|2021-11-10 12:21:10|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|0
1636546910000|2021-11-10 12:21:50|11865.29|11865.29|11865.29|11865.29|11865.29|11865.29|11865.29|11865.29|0
1636546950000|2021-11-10 12:22:30|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|0
1636546980000|2021-11-10 12:23:00|11864.08|11864.08|11864.08|11864.08|11864.08|11864.08|11864.08|11864.08|0
1636546990000|2021-11-10 12:23:10|11864.8|11864.8|11865.52|11865.52|11865.52|11865.52|11864.8|11864.8|0
1636547050000|2021-11-10 12:24:10|11863.92|11863.92|11863.92|11863.92|11863.92|11863.92|11863.92|11863.92|0
1636547080000|2021-11-10 12:24:40|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|11864.66|0
1636547120000|2021-11-10 12:25:20|11863.06|11863.06|11863.78|11863.78|11863.78|11863.78|11863.06|11863.06|0
1636547140000|2021-11-10 12:25:40|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|11862.19|0
1636547150000|2021-11-10 12:25:50|11861.47|11861.47|11859.87|11859.87|11861.47|11861.47|11859.87|11859.87|0
1636547210000|2021-11-10 12:26:50|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|11860.59|0
1636547220000|2021-11-10 12:27:00|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|0
1636547400000|2021-11-10 12:30:00|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|0
1636547460000|2021-11-10 12:31:00|11858.51|11858.51|11860.1|11860.1|11860.1|11860.1|11858.51|11858.51|0
1636547500000|2021-11-10 12:31:40|11859.37|11859.37|11858.26|11858.26|11859.37|11859.37|11858.26|11858.26|0
1636547640000|2021-11-10 12:34:00|11859.37|11859.37|11861.83|11861.83|11861.83|11861.83|11858.63|11858.63|0
1636547720000|2021-11-10 12:35:20|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|0
1636547730000|2021-11-10 12:35:30|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|0
1636547770000|2021-11-10 12:36:10|11862.3|11862.3|11861.35|11861.35|11862.3|11862.3|11861.35|11861.35|0
1636547790000|2021-11-10 12:36:30|11860.87|11860.87|11859.28|11859.28|11860.87|11860.87|11859.28|11859.28|0
1636547820000|2021-11-10 12:37:00|11859.75|11859.75|11859.75|11859.75|11859.75|11859.75|11859.75|11859.75|0
1636547850000|2021-11-10 12:37:30|11860.23|11860.23|11861.92|11861.92|11861.92|11861.92|11860.23|11860.23|0
1636547900000|2021-11-10 12:38:20|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|0
1636547920000|2021-11-10 12:38:40|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|11861.04|0
1636547940000|2021-11-10 12:39:00|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|0
1636548000000|2021-11-10 12:40:00|11863.35|11863.35|11861.76|11861.76|11863.35|11863.35|11861.76|11861.76|0
1636548070000|2021-11-10 12:41:10|11860.81|11860.81|11860.09|11860.09|11860.81|11860.81|11860.09|11860.09|0
1636548120000|2021-11-10 12:42:00|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|0
1636548180000|2021-11-10 12:43:00|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|0
1636548220000|2021-11-10 12:43:40|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|0
1636548240000|2021-11-10 12:44:00|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|0
1636548280000|2021-11-10 12:44:40|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|0
1636548310000|2021-11-10 12:45:10|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|0
1636548340000|2021-11-10 12:45:40|11857.78|11857.78|11857.78|11857.78|11857.78|11857.78|11857.78|11857.78|0
1636548420000|2021-11-10 12:47:00|11856.19|11856.19|11853|11853|11856.19|11856.19|11853|11853|0
1636548440000|2021-11-10 12:47:20|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1636548500000|2021-11-10 12:48:20|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|0
1636548540000|2021-11-10 12:49:00|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1636548600000|2021-11-10 12:50:00|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|0
1636548620000|2021-11-10 12:50:20|11854.75|11854.75|11854.75|11854.75|11854.75|11854.75|11854.75|11854.75|0
1636548650000|2021-11-10 12:50:50|11855.22|11855.22|11855.7|11855.7|11855.7|11855.7|11855.22|11855.22|0
1636548660000|2021-11-10 12:51:00|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|0
1636548670000|2021-11-10 12:51:10|11859.61|11859.61|11858.01|11858.01|11859.61|11859.61|11858.01|11858.01|0
1636548740000|2021-11-10 12:52:20|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|0
1636548760000|2021-11-10 12:52:40|11857.15|11857.15|11859.35|11859.35|11859.35|11859.35|11857.15|11857.15|0
1636548820000|2021-11-10 12:53:40|11859.83|11859.83|11859.35|11859.35|11859.83|11859.83|11859.35|11859.35|0
1636548830000|2021-11-10 12:53:50|11858.4|11858.4|11856.98|11856.98|11858.4|11858.4|11856.26|11856.26|0
1636548840000|2021-11-10 12:54:00|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|0
1636548850000|2021-11-10 12:54:10|11857.93|11857.93|11857.45|11857.45|11857.93|11857.93|11857.45|11857.45|0
1636548860000|2021-11-10 12:54:20|11856.02|11856.02|11858.24|11858.24|11858.24|11858.24|11856.02|11856.02|0
1636548910000|2021-11-10 12:55:10|11857.29|11857.29|11855.69|11855.69|11857.29|11857.29|11855.69|11855.69|0
1636548970000|2021-11-10 12:56:10|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|0
1636548980000|2021-11-10 12:56:20|11857.36|11857.36|11857.84|11857.84|11857.84|11857.84|11857.36|11857.36|0
1636549020000|2021-11-10 12:57:00|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|0
1636549030000|2021-11-10 12:57:10|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|0
1636549260000|2021-11-10 13:01:00|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|0
1636549300000|2021-11-10 13:01:40|11858.96|11858.96|11857.52|11857.52|11858.96|11858.96|11857.52|11857.52|0
1636549320000|2021-11-10 13:02:00|11854.33|11854.33|11851.63|11851.63|11854.33|11854.33|11851.63|11851.63|0
1636549350000|2021-11-10 13:02:30|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|0
1636549360000|2021-11-10 13:02:40|11853.84|11853.84|11854.95|11854.95|11854.95|11854.95|11853.84|11853.84|0
1636549390000|2021-11-10 13:03:10|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|0
1636549420000|2021-11-10 13:03:40|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|0
1636549440000|2021-11-10 13:04:00|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|0
1636549460000|2021-11-10 13:04:20|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|0
1636549470000|2021-11-10 13:04:30|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|0
1636549490000|2021-11-10 13:04:50|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|0
1636549500000|2021-11-10 13:05:00|11860.2|11860.2|11865.45|11865.45|11865.45|11865.45|11860.2|11860.2|0
1636549510000|2021-11-10 13:05:10|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|11866.17|0
1636549530000|2021-11-10 13:05:30|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|0
1636549550000|2021-11-10 13:05:50|11868.98|11868.98|11868.98|11868.98|11868.98|11868.98|11868.98|11868.98|0
1636549560000|2021-11-10 13:06:00|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|0
1636549570000|2021-11-10 13:06:10|11871.17|11871.17|11871.77|11871.77|11871.77|11871.77|11871.17|11871.17|0
1636549600000|2021-11-10 13:06:40|11870.66|11870.66|11869.55|11869.55|11870.66|11870.66|11869.55|11869.55|0
1636549620000|2021-11-10 13:07:00|11870.27|11870.27|11870.99|11870.99|11870.99|11870.99|11870.27|11870.27|0
1636549670000|2021-11-10 13:07:50|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|0
1636549680000|2021-11-10 13:08:00|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|0
1636549690000|2021-11-10 13:08:10|11871.4|11871.4|11867.08|11867.08|11871.4|11871.4|11866.75|11866.75|0
1636549730000|2021-11-10 13:08:50|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|11870.27|0
1636549750000|2021-11-10 13:09:10|11871.23|11871.23|11873.76|11873.76|11873.76|11873.76|11871.23|11871.23|0
1636549770000|2021-11-10 13:09:30|11876.95|11876.95|11876.95|11876.95|11876.95|11876.95|11876.95|11876.95|0
1636549780000|2021-11-10 13:09:40|11877.69|11877.69|11877.69|11877.69|11877.69|11877.69|11877.69|11877.69|0
1636549840000|2021-11-10 13:10:40|11874.49|11874.49|11876.09|11876.09|11876.09|11876.09|11874.49|11874.49|0
1636549860000|2021-11-10 13:11:00|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|0
1636549940000|2021-11-10 13:12:20|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|0
1636549950000|2021-11-10 13:12:30|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|0
1636549990000|2021-11-10 13:13:10|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|11878.57|0
1636550010000|2021-11-10 13:13:30|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|0
1636550040000|2021-11-10 13:14:00|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|0
1636550110000|2021-11-10 13:15:10|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|0
1636550120000|2021-11-10 13:15:20|11881.28|11881.28|11883.35|11883.35|11883.35|11883.35|11881.28|11881.28|0
1636550190000|2021-11-10 13:16:30|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|0
1636550220000|2021-11-10 13:17:00|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|0
1636550280000|2021-11-10 13:18:00|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|0
1636550320000|2021-11-10 13:18:40|11883.66|11883.66|11883.66|11883.66|11883.66|11883.66|11883.66|11883.66|0
1636550330000|2021-11-10 13:18:50|11884.29|11884.29|11883.5|11883.5|11884.93|11884.93|11883.5|11883.5|0
1636550350000|2021-11-10 13:19:10|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1636550380000|2021-11-10 13:19:40|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|0
1636550390000|2021-11-10 13:19:50|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1636550400000|2021-11-10 13:20:00|11885.83|11885.83|11886.55|11886.55|11886.55|11886.55|11885.83|11885.83|0
1636550420000|2021-11-10 13:20:20|11885.82|11885.82|11886.77|11886.77|11886.77|11886.77|11885.82|11885.82|0
1636550450000|2021-11-10 13:20:50|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|0
1636550540000|2021-11-10 13:22:20|11887.57|11887.57|11887.57|11887.57|11887.57|11887.57|11887.57|11887.57|0
1636550550000|2021-11-10 13:22:30|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|0
1636550560000|2021-11-10 13:22:40|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|0
1636550580000|2021-11-10 13:23:00|11886.93|11886.93|11885.98|11885.98|11886.93|11886.93|11885.98|11885.98|0
1636550590000|2021-11-10 13:23:10|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|0
1636550610000|2021-11-10 13:23:30|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|0
1636550630000|2021-11-10 13:23:50|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1636550640000|2021-11-10 13:24:00|11888.92|11888.92|11888.92|11888.92|11888.92|11888.92|11888.92|11888.92|0
1636550700000|2021-11-10 13:25:00|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|0
1636550710000|2021-11-10 13:25:10|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1636550770000|2021-11-10 13:26:10|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|11887.81|0
1636550780000|2021-11-10 13:26:20|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1636550830000|2021-11-10 13:27:10|11885.73|11885.73|11884.14|11884.14|11885.73|11885.73|11884.14|11884.14|0
1636550940000|2021-11-10 13:29:00|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|0
1636550960000|2021-11-10 13:29:20|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|0
1636550990000|2021-11-10 13:29:50|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1636551010000|2021-11-10 13:30:10|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|0
1636551030000|2021-11-10 13:30:30|11878.63|11878.63|11877.91|11877.91|11878.63|11878.63|11877.91|11877.91|0
1636551050000|2021-11-10 13:30:50|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|0
1636551070000|2021-11-10 13:31:10|11873.79|11873.79|11872.33|11872.33|11873.79|11873.79|11872.33|11872.33|0
1636551110000|2021-11-10 13:31:50|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|11871.69|0
1636551120000|2021-11-10 13:32:00|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|0
1636551130000|2021-11-10 13:32:10|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|0
1636551180000|2021-11-10 13:33:00|11876.24|11876.24|11876.24|11876.24|11876.24|11876.24|11876.24|11876.24|0
1636551190000|2021-11-10 13:33:10|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|0
1636551220000|2021-11-10 13:33:40|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|0
1636551230000|2021-11-10 13:33:50|11881.49|11881.49|11881.11|11881.11|11881.49|11881.49|11880.38|11880.38|0
1636551320000|2021-11-10 13:35:20|11879.52|11879.52|11876.33|11876.33|11879.52|11879.52|11876.33|11876.33|0
1636551330000|2021-11-10 13:35:30|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|0
1636551380000|2021-11-10 13:36:20|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|0
1636551390000|2021-11-10 13:36:30|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|0
1636551410000|2021-11-10 13:36:50|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|0
1636551480000|2021-11-10 13:38:00|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|0
1636551490000|2021-11-10 13:38:10|11875.44|11875.44|11875.44|11875.44|11875.44|11875.44|11875.44|11875.44|0
1636551500000|2021-11-10 13:38:20|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|0
1636551560000|2021-11-10 13:39:20|11876.64|11876.64|11876.64|11876.64|11876.64|11876.64|11876.64|11876.64|0
1636551570000|2021-11-10 13:39:30|11876.17|11876.17|11875.45|11875.45|11876.17|11876.17|11875.45|11875.45|0
1636551620000|2021-11-10 13:40:20|11875.92|11875.92|11875.92|11875.92|11875.92|11875.92|11875.92|11875.92|0
1636551650000|2021-11-10 13:40:50|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1636551660000|2021-11-10 13:41:00|11876.02|11876.02|11877.49|11877.49|11877.49|11877.49|11876.02|11876.02|0
1636551670000|2021-11-10 13:41:10|11878.22|11878.22|11878.96|11878.96|11878.96|11878.96|11878.22|11878.22|0
1636551700000|2021-11-10 13:41:40|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1636551730000|2021-11-10 13:42:10|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|0
1636551740000|2021-11-10 13:42:20|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|0
1636551770000|2021-11-10 13:42:50|11879.54|11879.54|11879.54|11879.54|11879.54|11879.54|11879.54|11879.54|0
1636551900000|2021-11-10 13:45:00|11880.27|11880.27|11880.27|11880.27|11881|11881|11880.27|11880.27|0
1636551920000|2021-11-10 13:45:20|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|0
1636551940000|2021-11-10 13:45:40|11878.69|11878.69|11879.79|11879.79|11879.79|11879.79|11878.69|11878.69|0
1636551960000|2021-11-10 13:46:00|11878.69|11878.69|11878.21|11878.21|11878.69|11878.69|11878.21|11878.21|0
1636552020000|2021-11-10 13:47:00|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|0
1636552060000|2021-11-10 13:47:40|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|0
1636552160000|2021-11-10 13:49:20|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|0
1636552170000|2021-11-10 13:49:30|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|0
1636552180000|2021-11-10 13:49:40|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|0
1636552200000|2021-11-10 13:50:00|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|0
1636552210000|2021-11-10 13:50:10|11873.98|11873.98|11873.03|11873.03|11873.98|11873.98|11873.03|11873.03|0
1636552230000|2021-11-10 13:50:30|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|0
1636552250000|2021-11-10 13:50:50|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|0
1636552270000|2021-11-10 13:51:10|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|0
1636552280000|2021-11-10 13:51:20|11871.86|11871.86|11873.46|11873.46|11873.46|11873.46|11871.86|11871.86|0
1636552320000|2021-11-10 13:52:00|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|0
1636552350000|2021-11-10 13:52:30|11876|11876|11876|11876|11876|11876|11876|11876|0
1636552430000|2021-11-10 13:53:50|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|0
1636552550000|2021-11-10 13:55:50|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|0
1636552570000|2021-11-10 13:56:10|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1636552580000|2021-11-10 13:56:20|11876.88|11876.88|11878.48|11878.48|11878.48|11878.48|11876.88|11876.88|0
1636552690000|2021-11-10 13:58:10|11878.96|11878.96|11878.96|11878.96|11878.96|11878.96|11878.96|11878.96|0
1636552710000|2021-11-10 13:58:30|11880.55|11880.55|11878.96|11878.96|11880.55|11880.55|11878.96|11878.96|0
1636552770000|2021-11-10 13:59:30|11877.36|11877.36|11876.88|11876.88|11877.36|11877.36|11876.88|11876.88|0
1636552810000|2021-11-10 14:00:10|11875.13|11875.13|11874.53|11874.53|11875.13|11875.13|11874.53|11874.53|0
1636552840000|2021-11-10 14:00:40|11875.64|11875.64|11876.75|11876.75|11876.75|11876.75|11875.64|11875.64|0
1636552890000|2021-11-10 14:01:30|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|11878.82|0
1636552920000|2021-11-10 14:02:00|11879.3|11879.3|11879.3|11879.3|11879.3|11879.3|11879.3|11879.3|0
1636552960000|2021-11-10 14:02:40|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1636553020000|2021-11-10 14:03:40|11882.98|11882.98|11882.98|11882.98|11882.98|11882.98|11882.98|11882.98|0
1636553030000|2021-11-10 14:03:50|11882.5|11882.5|11880.9|11880.9|11882.5|11882.5|11880.9|11880.9|0
1636553040000|2021-11-10 14:04:00|11880.19|11880.19|11876.99|11876.99|11880.19|11880.19|11876.99|11876.99|0
1636553060000|2021-11-10 14:04:20|11876.52|11876.52|11876.04|11876.04|11876.52|11876.52|11876.04|11876.04|0
1636553070000|2021-11-10 14:04:30|11877.48|11877.48|11879.08|11879.08|11879.08|11879.08|11877.48|11877.48|0
1636553080000|2021-11-10 14:04:40|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|0
1636553100000|2021-11-10 14:05:00|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|0
1636553170000|2021-11-10 14:06:10|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|0
1636553190000|2021-11-10 14:06:30|11878.83|11878.83|11886.81|11886.81|11886.81|11886.81|11878.83|11878.83|0
1636553200000|2021-11-10 14:06:40|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|11887.92|0
1636553220000|2021-11-10 14:07:00|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1636553260000|2021-11-10 14:07:40|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|0
1636553290000|2021-11-10 14:08:10|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|0
1636553300000|2021-11-10 14:08:20|11886.09|11886.09|11884.5|11884.5|11886.09|11886.09|11884.5|11884.5|0
1636553330000|2021-11-10 14:08:50|11885.45|11885.45|11885.45|11885.45|11885.45|11885.45|11885.45|11885.45|0
1636553410000|2021-11-10 14:10:10|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|0
1636553420000|2021-11-10 14:10:20|11884.24|11884.24|11885.83|11885.83|11885.83|11885.83|11884.24|11884.24|0
1636553490000|2021-11-10 14:11:30|11885.1|11885.1|11885.83|11885.83|11885.83|11885.83|11885.1|11885.1|0
1636553510000|2021-11-10 14:11:50|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|0
1636553540000|2021-11-10 14:12:20|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|11883.13|0
1636553550000|2021-11-10 14:12:30|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|0
1636553590000|2021-11-10 14:13:10|11880.9|11880.9|11879.95|11879.95|11880.9|11880.9|11879.95|11879.95|0
1636553650000|2021-11-10 14:14:10|11881.54|11881.54|11881.54|11881.54|11881.54|11881.54|11881.54|11881.54|0
1636553660000|2021-11-10 14:14:20|11883.14|11883.14|11886.16|11886.16|11886.16|11886.16|11883.14|11883.14|0
1636553710000|2021-11-10 14:15:10|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1636553770000|2021-11-10 14:16:10|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|0
1636553820000|2021-11-10 14:17:00|11883.69|11883.69|11883.69|11883.69|11883.69|11883.69|11883.69|11883.69|0
1636553850000|2021-11-10 14:17:30|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|11883.21|0
1636553880000|2021-11-10 14:18:00|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|0
1636553890000|2021-11-10 14:18:10|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1636554010000|2021-11-10 14:20:10|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|0
1636554020000|2021-11-10 14:20:20|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|0
1636554040000|2021-11-10 14:20:40|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|11882.49|0
1636554060000|2021-11-10 14:21:00|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1636554100000|2021-11-10 14:21:40|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|0
1636554140000|2021-11-10 14:22:20|11878.35|11878.35|11878.35|11878.35|11878.35|11878.35|11878.35|11878.35|0
1636554160000|2021-11-10 14:22:40|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|0
1636554200000|2021-11-10 14:23:20|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|0
1636554380000|2021-11-10 14:26:20|11879.7|11879.7|11882.02|11882.02|11882.02|11882.02|11879.7|11879.7|0
1636554390000|2021-11-10 14:26:30|11880.91|11880.91|11882.02|11882.02|11882.02|11882.02|11880.91|11880.91|0
1636554510000|2021-11-10 14:28:30|11882.97|11882.97|11889.35|11889.35|11889.35|11889.35|11882.97|11882.97|0
1636554530000|2021-11-10 14:28:50|11887.12|11887.12|11885.84|11885.84|11887.12|11887.12|11885.84|11885.84|0
1636554540000|2021-11-10 14:29:00|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|0
1636554560000|2021-11-10 14:29:20|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|0
1636554570000|2021-11-10 14:29:30|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|11884.65|0
1636554590000|2021-11-10 14:29:50|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|0
1636554600000|2021-11-10 14:30:00|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|0
1636554620000|2021-11-10 14:30:20|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|0
1636554630000|2021-11-10 14:30:30|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|0
1636554650000|2021-11-10 14:30:50|11881.23|11881.23|11880.52|11880.52|11881.71|11881.71|11880.52|11880.52|0
1636554660000|2021-11-10 14:31:00|11881.98|11881.98|11883.93|11883.93|11883.93|11883.93|11881.98|11881.98|0
1636554670000|2021-11-10 14:31:10|11885.05|11885.05|11885.05|11885.05|11885.05|11885.05|11885.05|11885.05|0
1636554690000|2021-11-10 14:31:30|11882.81|11882.81|11883.93|11883.93|11883.93|11883.93|11882.81|11882.81|0
1636554720000|2021-11-10 14:32:00|11882.46|11882.46|11882.46|11882.46|11882.46|11882.46|11882.46|11882.46|0
1636554730000|2021-11-10 14:32:10|11881.73|11881.73|11876.86|11876.86|11881.73|11881.73|11876.86|11876.86|0
1636554740000|2021-11-10 14:32:20|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|0
1636554750000|2021-11-10 14:32:30|11874.55|11874.55|11874.07|11874.07|11874.55|11874.55|11874.07|11874.07|0
1636554760000|2021-11-10 14:32:40|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|11872.48|0
1636554810000|2021-11-10 14:33:30|11872|11872|11870.89|11870.89|11872|11872|11870.89|11870.89|0
1636554820000|2021-11-10 14:33:40|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|11870.16|0
1636554880000|2021-11-10 14:34:40|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1636554890000|2021-11-10 14:34:50|11870.31|11870.31|11869.44|11869.44|11871.03|11871.03|11869.44|11869.44|0
1636554920000|2021-11-10 14:35:20|11870.39|11870.39|11871.59|11871.59|11871.59|11871.59|11870.39|11870.39|0
1636554940000|2021-11-10 14:35:40|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|0
1636554960000|2021-11-10 14:36:00|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|0
1636554980000|2021-11-10 14:36:20|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|0
1636554990000|2021-11-10 14:36:30|11874.38|11874.38|11874.86|11874.86|11874.86|11874.86|11874.38|11874.38|0
1636555020000|2021-11-10 14:37:00|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|11874.38|0
1636555080000|2021-11-10 14:38:00|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|0
1636555090000|2021-11-10 14:38:10|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|0
1636555110000|2021-11-10 14:38:30|11878.06|11878.06|11878.78|11878.78|11878.78|11878.78|11878.06|11878.06|0
1636555140000|2021-11-10 14:39:00|11879.37|11879.37|11878.9|11878.9|11879.37|11879.37|11878.9|11878.9|0
1636555150000|2021-11-10 14:39:10|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|0
1636555180000|2021-11-10 14:39:40|11874.75|11874.75|11879.54|11879.54|11879.54|11879.54|11874.75|11874.75|0
1636555190000|2021-11-10 14:39:50|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|0
1636555240000|2021-11-10 14:40:40|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|0
1636555250000|2021-11-10 14:40:50|11875.12|11875.12|11873.52|11873.52|11875.12|11875.12|11873.52|11873.52|0
1636555270000|2021-11-10 14:41:10|11874.12|11874.12|11875.71|11875.71|11875.71|11875.71|11874.12|11874.12|0
1636555280000|2021-11-10 14:41:20|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|0
1636555290000|2021-11-10 14:41:30|11876.58|11876.58|11879.6|11879.6|11879.6|11879.6|11876.58|11876.58|0
1636555300000|2021-11-10 14:41:40|11879.12|11879.12|11879.12|11879.12|11879.12|11879.12|11879.12|11879.12|0
1636555330000|2021-11-10 14:42:10|11878.65|11878.65|11878.65|11878.65|11878.65|11878.65|11878.65|11878.65|0
1636555340000|2021-11-10 14:42:20|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|0
1636555420000|2021-11-10 14:43:40|11882.57|11882.57|11882.57|11882.57|11882.57|11882.57|11882.57|11882.57|0
1636555460000|2021-11-10 14:44:20|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|0
1636555470000|2021-11-10 14:44:30|11879.38|11879.38|11877.79|11877.79|11879.38|11879.38|11877.79|11877.79|0
1636555500000|2021-11-10 14:45:00|11878.26|11878.26|11879.21|11879.21|11879.21|11879.21|11878.26|11878.26|0
1636555510000|2021-11-10 14:45:10|11880.32|11880.32|11879.84|11879.84|11880.32|11880.32|11879.84|11879.84|0
1636555540000|2021-11-10 14:45:40|11881.44|11881.44|11882.16|11882.16|11882.16|11882.16|11881.44|11881.44|0
1636555560000|2021-11-10 14:46:00|11883.76|11883.76|11885.67|11885.67|11885.67|11885.67|11883.6|11883.6|0
1636555570000|2021-11-10 14:46:10|11886.4|11886.4|11888.33|11888.33|11888.33|11888.33|11886.4|11886.4|0
1636555620000|2021-11-10 14:47:00|11886.73|11886.73|11885.14|11885.14|11886.73|11886.73|11885.14|11885.14|0
1636555640000|2021-11-10 14:47:20|11886.25|11886.25|11887.35|11887.35|11887.35|11887.35|11886.25|11886.25|0
1636555680000|2021-11-10 14:48:00|11887.83|11887.83|11890.04|11890.04|11890.04|11890.04|11887.83|11887.83|0
1636555690000|2021-11-10 14:48:10|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|0
1636555700000|2021-11-10 14:48:20|11890.04|11890.04|11891.47|11891.47|11891.47|11891.47|11890.04|11890.04|0
1636555730000|2021-11-10 14:48:50|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1636555740000|2021-11-10 14:49:00|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|0
1636555760000|2021-11-10 14:49:20|11895.86|11895.86|11896.33|11896.33|11896.33|11896.33|11895.86|11895.86|0
1636555790000|2021-11-10 14:49:50|11896.81|11896.81|11897.29|11897.29|11897.29|11897.29|11896.81|11896.81|0
1636555800000|2021-11-10 14:50:00|11896.81|11896.81|11897.29|11897.29|11897.29|11897.29|11896.81|11896.81|0
1636555810000|2021-11-10 14:50:10|11896.81|11896.81|11896.81|11896.81|11896.81|11896.81|11896.81|11896.81|0
1636555820000|2021-11-10 14:50:20|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|0
1636555860000|2021-11-10 14:51:00|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|0
1636555950000|2021-11-10 14:52:30|11894.26|11894.26|11894.26|11894.26|11894.26|11894.26|11894.26|11894.26|0
1636555960000|2021-11-10 14:52:40|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|0
1636556000000|2021-11-10 14:53:20|11898.56|11898.56|11903.43|11903.43|11903.43|11903.43|11898.56|11898.56|0
1636556040000|2021-11-10 14:54:00|11900.24|11900.24|11898.1|11898.1|11900.24|11900.24|11898.1|11898.1|0
1636556060000|2021-11-10 14:54:20|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|11896.51|0
1636556070000|2021-11-10 14:54:30|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|11896.03|0
1636556080000|2021-11-10 14:54:40|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|0
1636556100000|2021-11-10 14:55:00|11895.56|11895.56|11898.75|11898.75|11898.75|11898.75|11895.56|11895.56|0
1636556120000|2021-11-10 14:55:20|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|11898.27|0
1636556140000|2021-11-10 14:55:40|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|0
1636556150000|2021-11-10 14:55:50|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|0
1636556160000|2021-11-10 14:56:00|11896.68|11896.68|11897.15|11897.15|11897.15|11897.15|11896.68|11896.68|0
1636556170000|2021-11-10 14:56:10|11895.72|11895.72|11896.68|11896.68|11896.68|11896.68|11895.72|11895.72|0
1636556180000|2021-11-10 14:56:20|11895.72|11895.72|11894.77|11894.77|11895.72|11895.72|11894.77|11894.77|0
1636556200000|2021-11-10 14:56:40|11896.2|11896.2|11899.39|11899.39|11899.39|11899.39|11896.2|11896.2|0
1636556210000|2021-11-10 14:56:50|11898.66|11898.66|11896.2|11896.2|11899.39|11899.39|11896.2|11896.2|0
1636556230000|2021-11-10 14:57:10|11894.6|11894.6|11895.32|11895.32|11895.32|11895.32|11894.6|11894.6|0
1636556280000|2021-11-10 14:58:00|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1636556330000|2021-11-10 14:58:50|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|0
1636556340000|2021-11-10 14:59:00|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|0
1636556380000|2021-11-10 14:59:40|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|0
1636556430000|2021-11-10 15:00:30|11898.35|11898.35|11897.87|11897.87|11898.35|11898.35|11897.87|11897.87|0
1636556440000|2021-11-10 15:00:40|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|0
1636556450000|2021-11-10 15:00:50|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|0
1636556460000|2021-11-10 15:01:00|11896.28|11896.28|11894.21|11894.21|11896.28|11896.28|11894.21|11894.21|0
1636556490000|2021-11-10 15:01:30|11897.4|11897.4|11898.99|11898.99|11898.99|11898.99|11897.4|11897.4|0
1636556510000|2021-11-10 15:01:50|11898.26|11898.26|11897.15|11897.15|11898.26|11898.26|11897.15|11897.15|0
1636556550000|2021-11-10 15:02:30|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1636556570000|2021-11-10 15:02:50|11898.11|11898.11|11898.11|11898.11|11898.11|11898.11|11898.11|11898.11|0
1636556580000|2021-11-10 15:03:00|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|0
1636556600000|2021-11-10 15:03:20|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|0
1636556610000|2021-11-10 15:03:30|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|11899.54|0
1636556620000|2021-11-10 15:03:40|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|0
1636556630000|2021-11-10 15:03:50|11906.09|11906.09|11906.09|11906.09|11906.09|11906.09|11906.09|11906.09|0
1636556640000|2021-11-10 15:04:00|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|11899.71|0
1636556650000|2021-11-10 15:04:10|11901.31|11901.31|11902.9|11902.9|11902.9|11902.9|11901.31|11901.31|0
1636556660000|2021-11-10 15:04:20|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|0
1636556670000|2021-11-10 15:04:30|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|0
1636556700000|2021-11-10 15:05:00|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|0
1636556720000|2021-11-10 15:05:20|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|0
1636556740000|2021-11-10 15:05:40|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|0
1636556770000|2021-11-10 15:06:10|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|0
1636556810000|2021-11-10 15:06:50|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|0
1636556820000|2021-11-10 15:07:00|11900.42|11900.42|11899.31|11899.31|11900.42|11900.42|11899.31|11899.31|0
1636556830000|2021-11-10 15:07:10|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|0
1636556850000|2021-11-10 15:07:30|11899.46|11899.46|11900.42|11900.42|11900.42|11900.42|11899.46|11899.46|0
1636556860000|2021-11-10 15:07:40|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|11898.34|0
1636556870000|2021-11-10 15:07:50|11899.94|11899.94|11903.13|11903.13|11903.13|11903.13|11899.94|11899.94|0
1636556880000|2021-11-10 15:08:00|11904.73|11904.73|11903.13|11903.13|11904.73|11904.73|11903.13|11903.13|0
1636556920000|2021-11-10 15:08:40|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|0
1636556950000|2021-11-10 15:09:10|11903.62|11903.62|11905.05|11905.05|11905.05|11905.05|11903.62|11903.62|0
1636556960000|2021-11-10 15:09:20|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|0
1636556970000|2021-11-10 15:09:30|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|0
1636556990000|2021-11-10 15:09:50|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1636557000000|2021-11-10 15:10:00|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1636557010000|2021-11-10 15:10:10|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|0
1636557030000|2021-11-10 15:10:30|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|0
1636557040000|2021-11-10 15:10:40|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|0
1636557050000|2021-11-10 15:10:50|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1636557070000|2021-11-10 15:11:10|11899.95|11899.95|11900.67|11900.67|11900.67|11900.67|11899.95|11899.95|0
1636557080000|2021-11-10 15:11:20|11899.95|11899.95|11902.66|11902.66|11902.66|11902.66|11899.95|11899.95|0
1636557100000|2021-11-10 15:11:40|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|0
1636557140000|2021-11-10 15:12:20|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|0
1636557150000|2021-11-10 15:12:30|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|0
1636557190000|2021-11-10 15:13:10|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|0
1636557210000|2021-11-10 15:13:30|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|0
1636557240000|2021-11-10 15:14:00|11900.35|11900.35|11901.95|11901.95|11901.95|11901.95|11900.35|11900.35|0
1636557300000|2021-11-10 15:15:00|11902.42|11902.42|11901.95|11901.95|11902.42|11902.42|11901.95|11901.95|0
1636557320000|2021-11-10 15:15:20|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|0
1636557330000|2021-11-10 15:15:30|11904.5|11904.5|11906.09|11906.09|11906.09|11906.09|11904.5|11904.5|0
1636557340000|2021-11-10 15:15:40|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|11904.5|0
1636557350000|2021-11-10 15:15:50|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|11902.9|0
1636557360000|2021-11-10 15:16:00|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|0
1636557370000|2021-11-10 15:16:10|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|0
1636557380000|2021-11-10 15:16:20|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|0
1636557410000|2021-11-10 15:16:50|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|0
1636557430000|2021-11-10 15:17:10|11900.95|11900.95|11900.95|11900.95|11900.95|11900.95|11900.95|11900.95|0
1636557440000|2021-11-10 15:17:20|11902.63|11902.63|11904.23|11904.23|11904.23|11904.23|11902.63|11902.63|0
1636557450000|2021-11-10 15:17:30|11905.83|11905.83|11906.56|11906.56|11906.56|11906.56|11905.83|11905.83|0
1636557510000|2021-11-10 15:18:30|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|0
1636557540000|2021-11-10 15:19:00|11906.56|11906.56|11907.28|11907.28|11907.28|11907.28|11906.56|11906.56|0
1636557560000|2021-11-10 15:19:20|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|0
1636557570000|2021-11-10 15:19:30|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1636557590000|2021-11-10 15:19:50|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|0
1636557600000|2021-11-10 15:20:00|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|0
1636557610000|2021-11-10 15:20:10|11908.14|11908.14|11909.35|11909.35|11909.35|11909.35|11907.75|11907.75|0
1636557620000|2021-11-10 15:20:20|11909.82|11909.82|11910.77|11910.77|11910.77|11910.77|11909.82|11909.82|0
1636557650000|2021-11-10 15:20:50|11911.51|11911.51|11913.57|11913.57|11913.57|11913.57|11911.51|11911.51|0
1636557660000|2021-11-10 15:21:00|11914.04|11914.04|11915.64|11915.64|11915.64|11915.64|11914.04|11914.04|0
1636557670000|2021-11-10 15:21:10|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|0
1636557680000|2021-11-10 15:21:20|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|11914.04|0
1636557690000|2021-11-10 15:21:30|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1636557710000|2021-11-10 15:21:50|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|0
1636557760000|2021-11-10 15:22:40|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|11911.01|0
1636557770000|2021-11-10 15:22:50|11910.53|11910.53|11907.83|11907.83|11910.53|11910.53|11907.83|11907.83|0
1636557790000|2021-11-10 15:23:10|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|0
1636557890000|2021-11-10 15:24:50|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|0
1636557950000|2021-11-10 15:25:50|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|11911.71|0
1636557970000|2021-11-10 15:26:10|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|0
1636558010000|2021-11-10 15:26:50|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|0
1636558040000|2021-11-10 15:27:20|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|0
1636558050000|2021-11-10 15:27:30|11907.67|11907.67|11907.67|11907.67|11907.67|11907.67|11907.67|11907.67|0
1636558070000|2021-11-10 15:27:50|11906.72|11906.72|11905.12|11905.12|11906.72|11906.72|11905.12|11905.12|0
1636558090000|2021-11-10 15:28:10|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|0
1636558120000|2021-11-10 15:28:40|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|0
1636558130000|2021-11-10 15:28:50|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1636558140000|2021-11-10 15:29:00|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|0
1636558170000|2021-11-10 15:29:30|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|0
1636558210000|2021-11-10 15:30:10|11905.17|11905.17|11903.57|11903.57|11905.17|11905.17|11903.57|11903.57|0
1636558240000|2021-11-10 15:30:40|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|0
1636558250000|2021-11-10 15:30:50|11903.57|11903.57|11903.57|11903.57|11903.57|11903.57|11903.57|11903.57|0
1636558280000|2021-11-10 15:31:20|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|0
1636558300000|2021-11-10 15:31:40|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|11902.86|0
1636558310000|2021-11-10 15:31:50|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|0
1636558360000|2021-11-10 15:32:40|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|0
1636558380000|2021-11-10 15:33:00|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|0
1636558390000|2021-11-10 15:33:10|11899.92|11899.92|11899.92|11899.92|11899.92|11899.92|11899.92|11899.92|0
1636558410000|2021-11-10 15:33:30|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|0
1636558530000|2021-11-10 15:35:30|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|0
1636558640000|2021-11-10 15:37:20|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|11900.4|0
1636558670000|2021-11-10 15:37:50|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1636558700000|2021-11-10 15:38:20|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|0
1636558710000|2021-11-10 15:38:30|11899.6|11899.6|11900.55|11900.55|11900.55|11900.55|11899.6|11899.6|0
1636558720000|2021-11-10 15:38:40|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|0
1636558760000|2021-11-10 15:39:20|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|11901.03|0
1636558790000|2021-11-10 15:39:50|11902.63|11902.63|11902.63|11902.63|11902.63|11902.63|11902.63|11902.63|0
1636558800000|2021-11-10 15:40:00|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|0
1636558810000|2021-11-10 15:40:10|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|0
1636558840000|2021-11-10 15:40:40|11898.96|11898.96|11900.56|11900.56|11900.56|11900.56|11898.96|11898.96|0
1636558850000|2021-11-10 15:40:50|11899.6|11899.6|11899.13|11899.13|11899.6|11899.6|11899.13|11899.13|0
1636558870000|2021-11-10 15:41:10|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|0
1636558890000|2021-11-10 15:41:30|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|0
1636558900000|2021-11-10 15:41:40|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|11894.74|0
1636558920000|2021-11-10 15:42:00|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|0
1636558990000|2021-11-10 15:43:10|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|0
1636559000000|2021-11-10 15:43:20|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|0
1636559040000|2021-11-10 15:44:00|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|0
1636559070000|2021-11-10 15:44:30|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|11893.15|0
1636559120000|2021-11-10 15:45:20|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|0
1636559140000|2021-11-10 15:45:40|11893.11|11893.11|11891.51|11891.51|11893.11|11893.11|11891.51|11891.51|0
1636559150000|2021-11-10 15:45:50|11890.39|11890.39|11892.25|11892.25|11893.2|11893.2|11890.39|11890.39|0
1636559170000|2021-11-10 15:46:10|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|0
1636559180000|2021-11-10 15:46:20|11893.6|11893.6|11893.6|11893.6|11893.6|11893.6|11893.6|11893.6|0
1636559250000|2021-11-10 15:47:30|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|0
1636559270000|2021-11-10 15:47:50|11894.24|11894.24|11892.82|11892.82|11894.24|11894.24|11892.82|11892.82|0
1636559280000|2021-11-10 15:48:00|11891.22|11891.22|11891.22|11891.22|11891.22|11891.22|11891.22|11891.22|0
1636559290000|2021-11-10 15:48:10|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|0
1636559350000|2021-11-10 15:49:10|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|0
1636559360000|2021-11-10 15:49:20|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|0
1636559390000|2021-11-10 15:49:50|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|0
1636559410000|2021-11-10 15:50:10|11888.77|11888.77|11889.5|11889.5|11889.5|11889.5|11888.77|11888.77|0
1636559520000|2021-11-10 15:52:00|11888.07|11888.07|11888.55|11888.55|11888.55|11888.55|11888.07|11888.07|0
1636559530000|2021-11-10 15:52:10|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|0
1636559540000|2021-11-10 15:52:20|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|0
1636559550000|2021-11-10 15:52:30|11889.31|11889.31|11889.31|11889.31|11889.31|11889.31|11889.31|11889.31|0
1636559570000|2021-11-10 15:52:50|11888.2|11888.2|11887.09|11887.09|11888.2|11888.2|11887.09|11887.09|0
1636559580000|2021-11-10 15:53:00|11886.14|11886.14|11885.66|11885.66|11886.14|11886.14|11885.66|11885.66|0
1636559630000|2021-11-10 15:53:50|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|0
1636559670000|2021-11-10 15:54:30|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|0
1636559680000|2021-11-10 15:54:40|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|0
1636559700000|2021-11-10 15:55:00|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|0
1636559710000|2021-11-10 15:55:10|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|0
1636559750000|2021-11-10 15:55:50|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|0
1636559840000|2021-11-10 15:57:20|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|0
1636559850000|2021-11-10 15:57:30|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|0
1636559860000|2021-11-10 15:57:40|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|0
1636559900000|2021-11-10 15:58:20|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|11896.13|0
1636559910000|2021-11-10 15:58:30|11895.64|11895.64|11896.28|11896.28|11896.28|11896.28|11895.64|11895.64|0
1636559960000|2021-11-10 15:59:20|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|0
1636559970000|2021-11-10 15:59:30|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1636559980000|2021-11-10 15:59:40|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1636559990000|2021-11-10 15:59:50|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|0
1636560010000|2021-11-10 16:00:10|11899.57|11899.57|11897.24|11897.24|11899.57|11899.57|11897.24|11897.24|0
1636560080000|2021-11-10 16:01:20|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|0
1636560110000|2021-11-10 16:01:50|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|11897.88|0
1636560190000|2021-11-10 16:03:10|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|11896.77|0
1636560210000|2021-11-10 16:03:30|11897.24|11897.24|11897.24|11897.24|11897.24|11897.24|11897.24|11897.24|0
1636560230000|2021-11-10 16:03:50|11898.84|11898.84|11903.63|11903.63|11903.63|11903.63|11898.84|11898.84|0
1636560240000|2021-11-10 16:04:00|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1636560250000|2021-11-10 16:04:10|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|0
1636560280000|2021-11-10 16:04:40|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1636560310000|2021-11-10 16:05:10|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|0
1636560320000|2021-11-10 16:05:20|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|0
1636560330000|2021-11-10 16:05:30|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|0
1636560360000|2021-11-10 16:06:00|11900.91|11900.91|11900.44|11900.44|11900.91|11900.91|11900.44|11900.44|0
1636560370000|2021-11-10 16:06:10|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|0
1636560390000|2021-11-10 16:06:30|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|0
1636560450000|2021-11-10 16:07:30|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1636560460000|2021-11-10 16:07:40|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|0
1636560470000|2021-11-10 16:07:50|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|11900.58|0
1636560550000|2021-11-10 16:09:10|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|0
1636560560000|2021-11-10 16:09:20|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|0
1636560570000|2021-11-10 16:09:30|11898.61|11898.61|11897.01|11897.01|11898.61|11898.61|11897.01|11897.01|0
1636560590000|2021-11-10 16:09:50|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|0
1636560630000|2021-11-10 16:10:30|11895.7|11895.7|11895.22|11895.22|11895.7|11895.7|11895.22|11895.22|0
1636560650000|2021-11-10 16:10:50|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|0
1636560750000|2021-11-10 16:12:30|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|0
1636560790000|2021-11-10 16:13:10|11892.04|11892.04|11892.04|11892.04|11892.04|11892.04|11892.04|11892.04|0
1636560870000|2021-11-10 16:14:30|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|11891.32|0
1636560880000|2021-11-10 16:14:40|11890.6|11890.6|11889.01|11889.01|11890.6|11890.6|11889.01|11889.01|0
1636560890000|2021-11-10 16:14:50|11887.41|11887.41|11886.68|11886.68|11887.41|11887.41|11886.68|11886.68|0
1636560900000|2021-11-10 16:15:00|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|0
1636560910000|2021-11-10 16:15:10|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|0
1636560960000|2021-11-10 16:16:00|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|0
1636560970000|2021-11-10 16:16:10|11887.2|11887.2|11887.68|11887.68|11887.68|11887.68|11887.2|11887.2|0
1636561000000|2021-11-10 16:16:40|11887.08|11887.08|11889.27|11889.27|11889.27|11889.27|11887.08|11887.08|0
1636561010000|2021-11-10 16:16:50|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|0
1636561070000|2021-11-10 16:17:50|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|0
1636561110000|2021-11-10 16:18:30|11886.48|11886.48|11886.01|11886.01|11886.48|11886.48|11886.01|11886.01|0
1636561120000|2021-11-10 16:18:40|11884.9|11884.9|11884.9|11884.9|11884.9|11884.9|11884.9|11884.9|0
1636561190000|2021-11-10 16:19:50|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|0
1636561200000|2021-11-10 16:20:00|11886.11|11886.11|11886.83|11886.83|11886.83|11886.83|11886.11|11886.11|0
1636561220000|2021-11-10 16:20:20|11888.42|11888.42|11887.9|11887.9|11888.42|11888.42|11886.83|11886.83|0
1636561240000|2021-11-10 16:20:40|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|0
1636561260000|2021-11-10 16:21:00|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|0
1636561300000|2021-11-10 16:21:40|11888.39|11888.39|11886.79|11886.79|11888.39|11888.39|11886.79|11886.79|0
1636561320000|2021-11-10 16:22:00|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|0
1636561340000|2021-11-10 16:22:20|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|11886.79|0
1636561360000|2021-11-10 16:22:40|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|0
1636561370000|2021-11-10 16:22:50|11884.72|11884.72|11884.72|11884.72|11884.72|11884.72|11884.72|11884.72|0
1636561390000|2021-11-10 16:23:10|11885.45|11885.45|11882.26|11882.26|11885.45|11885.45|11882.26|11882.26|0
1636561450000|2021-11-10 16:24:10|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|0
1636561470000|2021-11-10 16:24:30|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|11884.5|0
1636561480000|2021-11-10 16:24:40|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|0
1636561490000|2021-11-10 16:24:50|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|0
1636561510000|2021-11-10 16:25:10|11884.22|11884.22|11884.22|11884.22|11884.22|11884.22|11884.22|11884.22|0
1636561540000|2021-11-10 16:25:40|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1636561550000|2021-11-10 16:25:50|11884.71|11884.71|11885.82|11885.82|11885.82|11885.82|11884.71|11884.71|0
1636561560000|2021-11-10 16:26:00|11886.29|11886.29|11884.7|11884.7|11886.29|11886.29|11884.7|11884.7|0
1636561570000|2021-11-10 16:26:10|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|0
1636561610000|2021-11-10 16:26:50|11884.17|11884.17|11880.34|11880.34|11884.17|11884.17|11880.34|11880.34|0
1636561620000|2021-11-10 16:27:00|11881.94|11881.94|11882.41|11882.41|11882.41|11882.41|11881.94|11881.94|0
1636561640000|2021-11-10 16:27:20|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|11884.57|0
1636561680000|2021-11-10 16:28:00|11883.47|11883.47|11885.32|11885.32|11885.32|11885.32|11883.47|11883.47|0
1636561700000|2021-11-10 16:28:20|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|0
1636561750000|2021-11-10 16:29:10|11885.32|11885.32|11885.32|11885.32|11885.32|11885.32|11885.32|11885.32|0
1636561760000|2021-11-10 16:29:20|11886.91|11886.91|11885.32|11885.32|11886.91|11886.91|11885.32|11885.32|0
1636561780000|2021-11-10 16:29:40|11884.58|11884.58|11883.48|11883.48|11884.58|11884.58|11883.48|11883.48|0
1636561790000|2021-11-10 16:29:50|11884.58|11884.58|11884.99|11884.99|11884.99|11884.99|11883.14|11883.14|0
1636618500000|2021-11-11 08:15:00|11902.61|11902.61|11897.28|11897.28|11902.61|11902.61|11897.28|11897.28|0
1636618510000|2021-11-11 08:15:10|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|11898.39|0
1636618520000|2021-11-11 08:15:20|11896.96|11896.96|11896.96|11896.96|11899.2|11899.2|11893.77|11893.77|0
1636618530000|2021-11-11 08:15:30|11898.4|11898.4|11896.96|11896.96|11898.4|11898.4|11896.96|11896.96|0
1636618560000|2021-11-11 08:16:00|11895.37|11895.37|11893.9|11893.9|11895.37|11895.37|11893.9|11893.9|0
1636618580000|2021-11-11 08:16:20|11892.79|11892.79|11892.3|11892.3|11892.79|11892.79|11889.11|11889.11|0
1636618610000|2021-11-11 08:16:50|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|0
1636618620000|2021-11-11 08:17:00|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|0
1636618660000|2021-11-11 08:17:40|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|0
1636618670000|2021-11-11 08:17:50|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|0
1636618690000|2021-11-11 08:18:10|11893.6|11893.6|11895.03|11895.03|11895.03|11895.03|11893.6|11893.6|0
1636618730000|2021-11-11 08:18:50|11897.23|11897.23|11899.18|11899.18|11899.18|11899.18|11897.23|11897.23|0
1636618740000|2021-11-11 08:19:00|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|0
1636618750000|2021-11-11 08:19:10|11899.18|11899.18|11899.18|11899.18|11899.18|11899.18|11899.18|11899.18|0
1636618760000|2021-11-11 08:19:20|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|11896.98|0
1636618780000|2021-11-11 08:19:40|11898.08|11898.08|11902.87|11902.87|11902.87|11902.87|11898.08|11898.08|0
1636618810000|2021-11-11 08:20:10|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|0
1636618820000|2021-11-11 08:20:20|11899.6|11899.6|11902.15|11902.15|11902.79|11902.79|11899.6|11899.6|0
1636618870000|2021-11-11 08:21:10|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|0
1636618880000|2021-11-11 08:21:20|11900.24|11900.24|11902.47|11902.47|11902.47|11902.47|11900.24|11900.24|0
1636618910000|2021-11-11 08:21:50|11905.8|11905.8|11904.69|11904.69|11905.8|11905.8|11904.69|11904.69|0
1636618930000|2021-11-11 08:22:10|11903.09|11903.09|11909.47|11909.47|11909.47|11909.47|11903.09|11903.09|0
1636619000000|2021-11-11 08:23:20|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|11910.21|0
1636619050000|2021-11-11 08:24:10|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1636619080000|2021-11-11 08:24:40|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|0
1636619090000|2021-11-11 08:24:50|11909.89|11909.89|11912.11|11912.11|11912.11|11912.11|11909.89|11909.89|0
1636619100000|2021-11-11 08:25:00|11913.53|11913.53|11914.01|11914.01|11914.01|11914.01|11913.53|11913.53|0
1636619110000|2021-11-11 08:25:10|11914.74|11914.74|11917.51|11917.51|11919.11|11919.11|11914.74|11914.74|0
1636619120000|2021-11-11 08:25:20|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|0
1636619150000|2021-11-11 08:25:50|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|0
1636619160000|2021-11-11 08:26:00|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|11920.24|0
1636619190000|2021-11-11 08:26:30|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1636619200000|2021-11-11 08:26:40|11923.35|11923.35|11924.3|11924.3|11924.3|11924.3|11923.35|11923.35|0
1636619230000|2021-11-11 08:27:10|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1636619240000|2021-11-11 08:27:20|11921.59|11921.59|11918.4|11918.4|11921.59|11921.59|11918.4|11918.4|0
1636619250000|2021-11-11 08:27:30|11923.18|11923.18|11921.59|11921.59|11923.18|11923.18|11921.59|11921.59|0
1636619260000|2021-11-11 08:27:40|11923.91|11923.91|11925.35|11925.35|11925.35|11925.35|11922.8|11922.8|0
1636619280000|2021-11-11 08:28:00|11923.75|11923.75|11920.66|11920.66|11923.75|11923.75|11919.94|11919.94|0
1636619290000|2021-11-11 08:28:10|11922.09|11922.09|11923.99|11923.99|11923.99|11923.99|11922.09|11922.09|0
1636619320000|2021-11-11 08:28:40|11922.57|11922.57|11924.16|11924.16|11924.16|11924.16|11922.57|11922.57|0
1636619400000|2021-11-11 08:30:00|11925.76|11925.76|11924.16|11924.16|11925.76|11925.76|11924.16|11924.16|0
1636619410000|2021-11-11 08:30:10|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|0
1636619420000|2021-11-11 08:30:20|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|0
1636619430000|2021-11-11 08:30:30|11927.49|11927.49|11926.38|11926.38|11927.49|11927.49|11926.38|11926.38|0
1636619440000|2021-11-11 08:30:40|11928.76|11928.76|11930.83|11930.83|11930.83|11930.83|11928.76|11928.76|0
1636619450000|2021-11-11 08:30:50|11931.94|11931.94|11931.94|11931.94|11931.94|11931.94|11931.94|11931.94|0
1636619460000|2021-11-11 08:31:00|11933.41|11933.41|11935.01|11935.01|11935.01|11935.01|11933.41|11933.41|0
1636619470000|2021-11-11 08:31:10|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|0
1636619480000|2021-11-11 08:31:20|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|0
1636619520000|2021-11-11 08:32:00|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|0
1636619570000|2021-11-11 08:32:50|11932.92|11932.92|11935.38|11935.38|11935.38|11935.38|11932.92|11932.92|0
1636619590000|2021-11-11 08:33:10|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1636619620000|2021-11-11 08:33:40|11931.89|11931.89|11931.89|11931.89|11931.89|11931.89|11931.89|11931.89|0
1636619630000|2021-11-11 08:33:50|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|0
1636619640000|2021-11-11 08:34:00|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|0
1636619700000|2021-11-11 08:35:00|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1636619710000|2021-11-11 08:35:10|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|11936.57|0
1636619740000|2021-11-11 08:35:40|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|11937.69|0
1636619830000|2021-11-11 08:37:10|11939.6|11939.6|11940.79|11940.79|11940.79|11940.79|11939.6|11939.6|0
1636619880000|2021-11-11 08:38:00|11941.74|11941.74|11945.01|11945.01|11945.01|11945.01|11941.27|11941.27|0
1636619890000|2021-11-11 08:38:10|11946.12|11946.12|11951.88|11951.88|11951.88|11951.88|11946.12|11946.12|0
1636619900000|2021-11-11 08:38:20|11952.6|11952.6|11957.2|11957.2|11957.2|11957.2|11952.6|11952.6|0
1636619910000|2021-11-11 08:38:30|11957.93|11957.93|11956.82|11956.82|11957.93|11957.93|11956.82|11956.82|0
1636619940000|2021-11-11 08:39:00|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|0
1636619950000|2021-11-11 08:39:10|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|11958.88|0
1636619970000|2021-11-11 08:39:30|11955.69|11955.69|11955.69|11955.69|11955.69|11955.69|11955.69|11955.69|0
1636620020000|2021-11-11 08:40:20|11957.29|11957.29|11957.05|11957.05|11957.29|11957.29|11954.43|11954.43|0
1636620030000|2021-11-11 08:40:30|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|0
1636620050000|2021-11-11 08:40:50|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1636620070000|2021-11-11 08:41:10|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|0
1636620100000|2021-11-11 08:41:40|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1636620120000|2021-11-11 08:42:00|11952.12|11952.12|11953.07|11953.07|11953.07|11953.07|11952.12|11952.12|0
1636620200000|2021-11-11 08:43:20|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1636620230000|2021-11-11 08:43:50|11955.67|11955.67|11958.86|11958.86|11958.86|11958.86|11955.67|11955.67|0
1636620250000|2021-11-11 08:44:10|11954.07|11954.07|11950.41|11950.41|11954.07|11954.07|11950.41|11950.41|0
1636620300000|2021-11-11 08:45:00|11953.6|11953.6|11952.86|11952.86|11953.6|11953.6|11952.86|11952.86|0
1636620310000|2021-11-11 08:45:10|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|0
1636620320000|2021-11-11 08:45:20|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1636620350000|2021-11-11 08:45:50|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|11951.83|0
1636620440000|2021-11-11 08:47:20|11948.64|11948.64|11946.74|11946.74|11948.64|11948.64|11946.74|11946.74|0
1636620480000|2021-11-11 08:48:00|11943.54|11943.54|11937.17|11937.17|11943.54|11943.54|11936.05|11936.05|0
1636620490000|2021-11-11 08:48:10|11936.06|11936.06|11937.17|11937.17|11937.17|11937.17|11936.06|11936.06|0
1636620550000|2021-11-11 08:49:10|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|0
1636620620000|2021-11-11 08:50:20|11932.38|11932.38|11932.38|11932.38|11932.38|11932.38|11931.67|11931.67|0
1636620640000|2021-11-11 08:50:40|11933.1|11933.1|11934.7|11934.7|11934.7|11934.7|11933.1|11933.1|0
1636620660000|2021-11-11 08:51:00|11932.32|11932.32|11933.75|11933.75|11933.75|11933.75|11932.32|11932.32|0
1636620670000|2021-11-11 08:51:10|11934.22|11934.22|11932.32|11932.32|11934.22|11934.22|11932.32|11932.32|0
1636620720000|2021-11-11 08:52:00|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|0
1636620840000|2021-11-11 08:54:00|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|0
1636620860000|2021-11-11 08:54:20|11933.1|11933.1|11932.63|11932.63|11933.1|11933.1|11932.63|11932.63|0
1636620890000|2021-11-11 08:54:50|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|0
1636620900000|2021-11-11 08:55:00|11930.73|11930.73|11929.13|11929.13|11933.58|11933.58|11929.13|11929.13|0
1636620910000|2021-11-11 08:55:10|11930.56|11930.56|11930.56|11930.56|11931.03|11931.03|11929.61|11929.61|0
1636620920000|2021-11-11 08:55:20|11929.61|11929.61|11931.03|11931.03|11931.03|11931.03|11929.61|11929.61|0
1636620970000|2021-11-11 08:56:10|11932.63|11932.63|11933.1|11933.1|11933.1|11933.1|11932.63|11932.63|0
1636620980000|2021-11-11 08:56:20|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|0
1636621070000|2021-11-11 08:57:50|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1636621090000|2021-11-11 08:58:10|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|0
1636621140000|2021-11-11 08:59:00|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1636621200000|2021-11-11 09:00:00|11937.25|11937.25|11937|11937|11937.25|11937.25|11936.53|11936.53|0
1636621260000|2021-11-11 09:01:00|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|0
1636621280000|2021-11-11 09:01:20|11939.55|11939.55|11944.34|11944.34|11944.34|11944.34|11939.55|11939.55|0
1636621300000|2021-11-11 09:01:40|11943.86|11943.86|11944.34|11944.34|11944.34|11944.34|11943.86|11943.86|0
1636621330000|2021-11-11 09:02:10|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|0
1636621340000|2021-11-11 09:02:20|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|0
1636621350000|2021-11-11 09:02:30|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|0
1636621450000|2021-11-11 09:04:10|11942.97|11942.97|11944.57|11944.57|11944.57|11944.57|11942.97|11942.97|0
1636621470000|2021-11-11 09:04:30|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1636621490000|2021-11-11 09:04:50|11946.24|11946.24|11950.54|11950.54|11950.54|11950.54|11946.24|11946.24|0
1636621500000|2021-11-11 09:05:00|11948.64|11948.64|11950.54|11950.54|11950.54|11950.54|11948.64|11948.64|0
1636621510000|2021-11-11 09:05:10|11948.64|11948.64|11950.06|11950.06|11950.06|11950.06|11948.64|11948.64|0
1636621550000|2021-11-11 09:05:50|11948.16|11948.16|11949.59|11949.59|11949.59|11949.59|11948.16|11948.16|0
1636621560000|2021-11-11 09:06:00|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|0
1636621640000|2021-11-11 09:07:20|11948.96|11948.96|11949.43|11949.43|11949.43|11949.43|11948.96|11948.96|0
1636621690000|2021-11-11 09:08:10|11948|11948|11948|11948|11948|11948|11948|11948|0
1636621710000|2021-11-11 09:08:30|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|11950.24|0
1636621740000|2021-11-11 09:09:00|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|11948.64|0
1636621760000|2021-11-11 09:09:20|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|11946.86|0
1636621790000|2021-11-11 09:09:50|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|0
1636621880000|2021-11-11 09:11:20|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|0
1636621900000|2021-11-11 09:11:40|11946.22|11946.22|11946.22|11946.22|11946.22|11946.22|11946.22|11946.22|0
1636621940000|2021-11-11 09:12:20|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|0
1636621950000|2021-11-11 09:12:30|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1636621970000|2021-11-11 09:12:50|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|11943.4|0
1636622000000|2021-11-11 09:13:20|11946.59|11946.59|11945.16|11945.16|11946.59|11946.59|11945.16|11945.16|0
1636622020000|2021-11-11 09:13:40|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|0
1636622040000|2021-11-11 09:14:00|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|0
1636622090000|2021-11-11 09:14:50|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|0
1636622120000|2021-11-11 09:15:20|11947.35|11947.35|11948.78|11948.78|11948.78|11948.78|11947.35|11947.35|0
1636622170000|2021-11-11 09:16:10|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1636622190000|2021-11-11 09:16:30|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|0
1636622240000|2021-11-11 09:17:20|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|0
1636622280000|2021-11-11 09:18:00|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|0
1636622340000|2021-11-11 09:19:00|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|0
1636622350000|2021-11-11 09:19:10|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1636622360000|2021-11-11 09:19:20|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|11941.45|0
1636622400000|2021-11-11 09:20:00|11942.4|11942.4|11941.45|11941.45|11943.35|11943.35|11941.45|11941.45|0
1636622460000|2021-11-11 09:21:00|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|0
1636622480000|2021-11-11 09:21:20|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|0
1636622500000|2021-11-11 09:21:40|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|0
1636622600000|2021-11-11 09:23:20|11939.37|11939.37|11939.37|11939.37|11939.37|11939.37|11937.78|11937.78|0
1636622610000|2021-11-11 09:23:30|11941.28|11941.28|11941.28|11941.28|11941.28|11941.28|11941.28|11941.28|0
1636622630000|2021-11-11 09:23:50|11942.23|11942.23|11942.23|11942.23|11942.23|11942.23|11942.23|11942.23|0
1636622640000|2021-11-11 09:24:00|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|0
1636622660000|2021-11-11 09:24:20|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|0
1636622760000|2021-11-11 09:26:00|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|0
1636622840000|2021-11-11 09:27:20|11942.4|11942.4|11942.4|11942.4|11942.4|11942.4|11942.4|11942.4|0
1636622860000|2021-11-11 09:27:40|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1636622870000|2021-11-11 09:27:50|11945.59|11945.59|11946.06|11946.06|11946.06|11946.06|11945.59|11945.59|0
1636622890000|2021-11-11 09:28:10|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|0
1636622950000|2021-11-11 09:29:10|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|0
1636622960000|2021-11-11 09:29:20|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1636623000000|2021-11-11 09:30:00|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|0
1636623030000|2021-11-11 09:30:30|11947.81|11947.81|11946.86|11946.86|11947.81|11947.81|11946.39|11946.39|0
1636623060000|2021-11-11 09:31:00|11947.34|11947.34|11947.81|11947.81|11947.81|11947.81|11947.34|11947.34|0
1636623070000|2021-11-11 09:31:10|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|0
1636623090000|2021-11-11 09:31:30|11952.6|11952.6|11954.2|11954.2|11954.2|11954.2|11952.6|11952.6|0
1636623110000|2021-11-11 09:31:50|11953.08|11953.08|11951.96|11951.96|11953.08|11953.08|11951.96|11951.96|0
1636623140000|2021-11-11 09:32:20|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|0
1636623170000|2021-11-11 09:32:50|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1636623190000|2021-11-11 09:33:10|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1636623220000|2021-11-11 09:33:40|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1636623240000|2021-11-11 09:34:00|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1636623270000|2021-11-11 09:34:30|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|0
1636623320000|2021-11-11 09:35:20|11954.39|11954.39|11956.29|11956.29|11956.29|11956.29|11954.39|11954.39|0
1636623350000|2021-11-11 09:35:50|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|0
1636623360000|2021-11-11 09:36:00|11954.69|11954.69|11956.29|11956.29|11956.29|11956.29|11954.69|11954.69|0
1636623420000|2021-11-11 09:37:00|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|0
1636623430000|2021-11-11 09:37:10|11958.36|11958.36|11956.77|11956.77|11958.36|11958.36|11956.77|11956.77|0
1636623440000|2021-11-11 09:37:20|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1636623480000|2021-11-11 09:38:00|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|0
1636623490000|2021-11-11 09:38:10|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|0
1636623500000|2021-11-11 09:38:20|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|0
1636623540000|2021-11-11 09:39:00|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|0
1636623550000|2021-11-11 09:39:10|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|11957.24|0
1636623570000|2021-11-11 09:39:30|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|0
1636623580000|2021-11-11 09:39:40|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|0
1636623610000|2021-11-11 09:40:10|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|0
1636623620000|2021-11-11 09:40:20|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|11951.51|0
1636623630000|2021-11-11 09:40:30|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|0
1636623640000|2021-11-11 09:40:40|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|0
1636623700000|2021-11-11 09:41:40|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|0
1636623750000|2021-11-11 09:42:30|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|0
1636623800000|2021-11-11 09:43:20|11955.85|11955.85|11955.85|11955.85|11955.85|11955.85|11955.85|11955.85|0
1636623910000|2021-11-11 09:45:10|11954.74|11954.74|11953.63|11953.63|11954.74|11954.74|11953.63|11953.63|0
1636623920000|2021-11-11 09:45:20|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|0
1636623980000|2021-11-11 09:46:20|11953.63|11953.63|11955.85|11955.85|11955.85|11955.85|11953.63|11953.63|0
1636623990000|2021-11-11 09:46:30|11956.32|11956.32|11957.28|11957.28|11957.28|11957.28|11956.32|11956.32|0
1636624010000|2021-11-11 09:46:50|11958|11958|11958|11958|11958|11958|11958|11958|0
1636624040000|2021-11-11 09:47:20|11958.73|11958.73|11958.73|11958.73|11958.73|11958.73|11958.73|11958.73|0
1636624050000|2021-11-11 09:47:30|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|0
1636624070000|2021-11-11 09:47:50|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1636624130000|2021-11-11 09:48:50|11959.37|11959.37|11960.97|11960.97|11960.97|11960.97|11959.37|11959.37|0
1636624140000|2021-11-11 09:49:00|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|0
1636624190000|2021-11-11 09:49:50|11962.56|11962.56|11964.94|11964.94|11964.94|11964.94|11962.56|11962.56|0
1636624200000|2021-11-11 09:50:00|11965.68|11965.68|11967.15|11967.15|11967.15|11967.15|11965.68|11965.68|0
1636624210000|2021-11-11 09:50:10|11970.34|11970.34|11968.74|11968.74|11970.34|11970.34|11968.74|11968.74|0
1636624220000|2021-11-11 09:50:20|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|11968.01|0
1636624250000|2021-11-11 09:50:50|11970.22|11970.22|11971.33|11971.33|11972.44|11972.44|11970.22|11970.22|0
1636624310000|2021-11-11 09:51:50|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|0
1636624320000|2021-11-11 09:52:00|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|0
1636624330000|2021-11-11 09:52:10|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|11970.04|0
1636624410000|2021-11-11 09:53:30|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|0
1636624540000|2021-11-11 09:55:40|11973.85|11973.85|11972.9|11972.9|11973.85|11973.85|11972.9|11972.9|0
1636624550000|2021-11-11 09:55:50|11973.38|11973.38|11971.78|11971.78|11973.38|11973.38|11971.78|11971.78|0
1636624570000|2021-11-11 09:56:10|11972.26|11972.26|11974.47|11974.47|11974.47|11974.47|11972.26|11972.26|0
1636624620000|2021-11-11 09:57:00|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|0
1636624670000|2021-11-11 09:57:50|11974.35|11974.35|11974.35|11974.35|11974.35|11974.35|11974.35|11974.35|0
1636624680000|2021-11-11 09:58:00|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|0
1636624740000|2021-11-11 09:59:00|11974.99|11974.99|11974.27|11974.27|11974.99|11974.99|11974.27|11974.27|0
1636624750000|2021-11-11 09:59:10|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|0
1636624770000|2021-11-11 09:59:30|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|0
1636624810000|2021-11-11 10:00:10|11978.98|11978.98|11975.15|11975.15|11978.98|11978.98|11975.15|11975.15|0
1636624820000|2021-11-11 10:00:20|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|0
1636624880000|2021-11-11 10:01:20|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|0
1636624910000|2021-11-11 10:01:50|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|0
1636624940000|2021-11-11 10:02:20|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|0
1636624990000|2021-11-11 10:03:10|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|0
1636625070000|2021-11-11 10:04:30|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|0
1636625090000|2021-11-11 10:04:50|11983.43|11983.43|11981.84|11981.84|11983.43|11983.43|11981.84|11981.84|0
1636625190000|2021-11-11 10:06:30|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|11980.24|0
1636625230000|2021-11-11 10:07:10|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|0
1636625290000|2021-11-11 10:08:10|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1636625320000|2021-11-11 10:08:40|11982.79|11982.79|11984.38|11984.38|11984.38|11984.38|11982.79|11982.79|0
1636625340000|2021-11-11 10:09:00|11985.98|11985.98|11987.45|11987.45|11987.45|11987.45|11985.98|11985.98|0
1636625350000|2021-11-11 10:09:10|11987.92|11987.92|11989.52|11989.52|11989.52|11989.52|11987.92|11987.92|0
1636625360000|2021-11-11 10:09:20|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|0
1636625420000|2021-11-11 10:10:20|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1636625470000|2021-11-11 10:11:10|11987.67|11987.67|11988.4|11988.4|11988.4|11988.4|11987.67|11987.67|0
1636625500000|2021-11-11 10:11:40|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|0
1636625530000|2021-11-11 10:12:10|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|0
1636625550000|2021-11-11 10:12:30|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|11986.33|0
1636625590000|2021-11-11 10:13:10|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|0
1636625630000|2021-11-11 10:13:50|11985.21|11985.21|11988.4|11988.4|11988.4|11988.4|11985.21|11985.21|0
1636625650000|2021-11-11 10:14:10|11989.13|11989.13|11990.08|11990.08|11990.08|11990.08|11989.13|11989.13|0
1636625720000|2021-11-11 10:15:20|11989.61|11989.61|11988.5|11988.5|11989.61|11989.61|11988.5|11988.5|0
1636625730000|2021-11-11 10:15:30|11988.03|11988.03|11989.61|11989.61|11989.61|11989.61|11988.03|11988.03|0
1636625760000|2021-11-11 10:16:00|11990.73|11990.73|11991.85|11991.85|11991.85|11991.85|11990.73|11990.73|0
1636625770000|2021-11-11 10:16:10|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1636625830000|2021-11-11 10:17:10|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|0
1636625850000|2021-11-11 10:17:30|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|0
1636625870000|2021-11-11 10:17:50|11990.16|11990.16|11990.63|11990.63|11990.63|11990.63|11990.16|11990.16|0
1636625880000|2021-11-11 10:18:00|11990.16|11990.16|11988.56|11988.56|11990.16|11990.16|11988.56|11988.56|0
1636625890000|2021-11-11 10:18:10|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|0
1636625920000|2021-11-11 10:18:40|11991.75|11991.75|11991.75|11991.75|11991.75|11991.75|11991.75|11991.75|0
1636625940000|2021-11-11 10:19:00|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|0
1636625960000|2021-11-11 10:19:20|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|0
1636625980000|2021-11-11 10:19:40|11994.56|11994.56|11995.51|11995.51|11996.46|11996.46|11994.56|11994.56|0
1636626010000|2021-11-11 10:20:10|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|0
1636626050000|2021-11-11 10:20:50|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|0
1636626100000|2021-11-11 10:21:40|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1636626110000|2021-11-11 10:21:50|11999.9|11999.9|12001.49|12001.49|12001.49|12001.49|11999.9|11999.9|0
1636626130000|2021-11-11 10:22:10|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|0
1636626140000|2021-11-11 10:22:20|12003.57|12003.57|12004.99|12004.99|12004.99|12004.99|12003.57|12003.57|0
1636626160000|2021-11-11 10:22:40|12004.52|12004.52|12004.99|12004.99|12004.99|12004.99|12004.52|12004.52|0
1636626170000|2021-11-11 10:22:50|12006.59|12006.59|12008.18|12008.18|12008.18|12008.18|12003.4|12003.4|0
1636626190000|2021-11-11 10:23:10|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|12007.23|0
1636626230000|2021-11-11 10:23:50|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12005.16|12005.16|0
1636626240000|2021-11-11 10:24:00|12008.35|12008.35|12003.57|12003.57|12008.35|12008.35|12003.57|12003.57|0
1636626270000|2021-11-11 10:24:30|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|0
1636626280000|2021-11-11 10:24:40|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|0
1636626290000|2021-11-11 10:24:50|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1636626310000|2021-11-11 10:25:10|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|0
1636626320000|2021-11-11 10:25:20|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|12009.05|12009.05|0
1636626360000|2021-11-11 10:26:00|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|0
1636626420000|2021-11-11 10:27:00|12012.97|12012.97|12014.57|12014.57|12014.57|12014.57|12012.97|12012.97|0
1636626430000|2021-11-11 10:27:10|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|0
1636626540000|2021-11-11 10:29:00|12017.76|12017.76|12017.02|12017.02|12017.76|12017.76|12017.02|12017.02|0
1636626560000|2021-11-11 10:29:20|12016.55|12016.55|12018.62|12018.62|12018.62|12018.62|12014.95|12014.95|0
1636626580000|2021-11-11 10:29:40|12020.22|12020.22|12021.81|12021.81|12021.81|12021.81|12020.22|12020.22|0
1636626600000|2021-11-11 10:30:00|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|12021.34|0
1636626630000|2021-11-11 10:30:30|12020.74|12020.74|12020.15|12020.15|12020.74|12020.74|12020.15|12020.15|0
1636626650000|2021-11-11 10:30:50|12018.55|12018.55|12014.41|12014.41|12018.55|12018.55|12014.41|12014.41|0
1636626660000|2021-11-11 10:31:00|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|0
1636626670000|2021-11-11 10:31:10|12015.27|12015.27|12015.27|12015.27|12015.27|12015.27|12015.27|12015.27|0
1636626700000|2021-11-11 10:31:40|12014.16|12014.16|12011.21|12011.21|12014.16|12014.16|12011.21|12011.21|0
1636626750000|2021-11-11 10:32:30|12010.74|12010.74|12007.7|12007.7|12010.74|12010.74|12007.7|12007.7|0
1636626780000|2021-11-11 10:33:00|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|0
1636626790000|2021-11-11 10:33:10|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|0
1636626820000|2021-11-11 10:33:40|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|0
1636626860000|2021-11-11 10:34:20|12014.07|12014.07|12015.02|12015.02|12015.02|12015.02|12014.07|12014.07|0
1636626880000|2021-11-11 10:34:40|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12011.83|12011.83|0
1636626890000|2021-11-11 10:34:50|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|0
1636626900000|2021-11-11 10:35:00|12012|12012|12012.48|12012.48|12012.48|12012.48|12012|12012|0
1636626970000|2021-11-11 10:36:10|12014.07|12014.07|12015.67|12015.67|12015.67|12015.67|12014.07|12014.07|0
1636626980000|2021-11-11 10:36:20|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1636626990000|2021-11-11 10:36:30|12018|12018|12018|12018|12018|12018|12018|12018|0
1636627010000|2021-11-11 10:36:50|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|0
1636627040000|2021-11-11 10:37:20|12018|12018|12018|12018|12018|12018|12018|12018|0
1636627050000|2021-11-11 10:37:30|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|0
1636627100000|2021-11-11 10:38:20|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|0
1636627120000|2021-11-11 10:38:40|12015.84|12015.84|12014.63|12014.63|12015.84|12015.84|12014.63|12014.63|0
1636627160000|2021-11-11 10:39:20|12013.03|12013.03|12012.31|12012.31|12013.03|12013.03|12012.31|12012.31|0
1636627170000|2021-11-11 10:39:30|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1636627200000|2021-11-11 10:40:00|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|12017.1|0
1636627230000|2021-11-11 10:40:30|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|0
1636627250000|2021-11-11 10:40:50|12018.22|12018.22|12019.81|12019.81|12019.81|12019.81|12018.22|12018.22|0
1636627260000|2021-11-11 10:41:00|12018.22|12018.22|12018.22|12018.22|12018.22|12018.22|12018.22|12018.22|0
1636627270000|2021-11-11 10:41:10|12019.33|12019.33|12019.02|12019.02|12019.33|12019.33|12017.11|12017.11|0
1636627330000|2021-11-11 10:42:10|12022.21|12022.21|12022.69|12022.69|12022.69|12022.69|12022.21|12022.21|0
1636627420000|2021-11-11 10:43:40|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|0
1636627430000|2021-11-11 10:43:50|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1636627470000|2021-11-11 10:44:30|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|12024.28|0
1636627500000|2021-11-11 10:45:00|12025.88|12025.88|12026.83|12026.83|12026.83|12026.83|12025.88|12025.88|0
1636627510000|2021-11-11 10:45:10|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|0
1636627520000|2021-11-11 10:45:20|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|0
1636627600000|2021-11-11 10:46:40|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1636627620000|2021-11-11 10:47:00|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|0
1636627640000|2021-11-11 10:47:20|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1636627680000|2021-11-11 10:48:00|12031.21|12031.21|12032.16|12032.16|12032.16|12032.16|12031.21|12031.21|0
1636627700000|2021-11-11 10:48:20|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|0
1636627710000|2021-11-11 10:48:30|12034.49|12034.49|12036.08|12036.08|12036.08|12036.08|12034.49|12034.49|0
1636627720000|2021-11-11 10:48:40|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|0
1636627730000|2021-11-11 10:48:50|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|0
1636627740000|2021-11-11 10:49:00|12037.2|12037.2|12038.67|12038.67|12039.04|12039.04|12037.2|12037.2|0
1636627750000|2021-11-11 10:49:10|12039.78|12039.78|12041.25|12041.25|12041.25|12041.25|12039.78|12039.78|0
1636627870000|2021-11-11 10:51:10|12042.84|12042.84|12042.37|12042.37|12042.84|12042.84|12042.37|12042.37|0
1636627890000|2021-11-11 10:51:30|12043.69|12043.69|12046.08|12046.08|12046.08|12046.08|12043.69|12043.69|0
1636627980000|2021-11-11 10:53:00|12047.68|12047.68|12049.28|12049.28|12049.28|12049.28|12047.68|12047.68|0
1636628000000|2021-11-11 10:53:20|12050.38|12050.38|12050.38|12050.38|12050.38|12050.38|12050.38|12050.38|0
1636628020000|2021-11-11 10:53:40|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|0
1636628040000|2021-11-11 10:54:00|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|0
1636628050000|2021-11-11 10:54:10|12052.46|12052.46|12049.27|12049.27|12052.46|12052.46|12049.27|12049.27|0
1636628070000|2021-11-11 10:54:30|12049.74|12049.74|12051.34|12051.34|12051.34|12051.34|12049.74|12049.74|0
1636628120000|2021-11-11 10:55:20|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|0
1636628130000|2021-11-11 10:55:30|12050.7|12050.7|12051.81|12051.81|12051.81|12051.81|12050.7|12050.7|0
1636628140000|2021-11-11 10:55:40|12052.92|12052.92|12050.7|12050.7|12052.92|12052.92|12050.7|12050.7|0
1636628150000|2021-11-11 10:55:50|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|0
1636628160000|2021-11-11 10:56:00|12051.82|12051.82|12048.16|12048.16|12051.82|12051.82|12048.16|12048.16|0
1636628180000|2021-11-11 10:56:20|12046.56|12046.56|12046.56|12046.56|12046.56|12046.56|12046.56|12046.56|0
1636628250000|2021-11-11 10:57:30|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|0
1636628260000|2021-11-11 10:57:40|12050.86|12050.86|12049.75|12049.75|12050.86|12050.86|12049.75|12049.75|0
1636628310000|2021-11-11 10:58:30|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|0
1636628320000|2021-11-11 10:58:40|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1636628350000|2021-11-11 10:59:10|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|0
1636628360000|2021-11-11 10:59:20|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1636628380000|2021-11-11 10:59:40|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|12054.54|12054.54|0
1636628390000|2021-11-11 10:59:50|12059.33|12059.33|12059.33|12059.33|12059.33|12059.33|12059.33|12059.33|0
1636628410000|2021-11-11 11:00:10|12054.54|12054.54|12057.73|12057.73|12057.73|12057.73|12054.54|12054.54|0
1636628420000|2021-11-11 11:00:20|12056.62|12056.62|12056.62|12056.62|12057.73|12057.73|12056.62|12056.62|0
1636628440000|2021-11-11 11:00:40|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|0
1636628470000|2021-11-11 11:01:10|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|0
1636628480000|2021-11-11 11:01:20|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|0
1636628490000|2021-11-11 11:01:30|12055.43|12055.43|12055.43|12055.43|12055.43|12055.43|12055.43|12055.43|0
1636628550000|2021-11-11 11:02:30|12054.95|12054.95|12057.01|12057.01|12057.01|12057.01|12054.95|12054.95|0
1636628580000|2021-11-11 11:03:00|12058.12|12058.12|12059.85|12059.85|12059.85|12059.85|12057.63|12057.63|0
1636628590000|2021-11-11 11:03:10|12058.74|12058.74|12059.85|12059.85|12060.96|12060.96|12058.74|12058.74|0
1636628600000|2021-11-11 11:03:20|12060.96|12060.96|12059.85|12059.85|12060.96|12060.96|12059.85|12059.85|0
1636628650000|2021-11-11 11:04:10|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|0
1636628700000|2021-11-11 11:05:00|12056.67|12056.67|12053.48|12053.48|12056.67|12056.67|12053.48|12053.48|0
1636628750000|2021-11-11 11:05:50|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|0
1636628820000|2021-11-11 11:07:00|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|0
1636628850000|2021-11-11 11:07:30|12050.29|12050.29|12043.91|12043.91|12050.29|12050.29|12043.91|12043.91|0
1636628860000|2021-11-11 11:07:40|12041.67|12041.67|12041.67|12041.67|12041.67|12041.67|12041.67|12041.67|0
1636628880000|2021-11-11 11:08:00|12040.24|12040.24|12039.77|12039.77|12040.24|12040.24|12039.77|12039.77|0
1636628890000|2021-11-11 11:08:10|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|12036.58|0
1636628930000|2021-11-11 11:08:50|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|0
1636628970000|2021-11-11 11:09:30|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|0
1636629010000|2021-11-11 11:10:10|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|0
1636629030000|2021-11-11 11:10:30|12030.98|12030.98|12026.35|12026.35|12030.98|12030.98|12026.35|12026.35|0
1636629050000|2021-11-11 11:10:50|12025.4|12025.4|12026.5|12026.5|12026.5|12026.5|12025.4|12025.4|0
1636629060000|2021-11-11 11:11:00|12026.98|12026.98|12030.17|12030.17|12030.17|12030.17|12026.98|12026.98|0
1636629090000|2021-11-11 11:11:30|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1636629120000|2021-11-11 11:12:00|12031.12|12031.12|12032.72|12032.72|12032.72|12032.72|12031.12|12031.12|0
1636629130000|2021-11-11 11:12:10|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|0
1636629150000|2021-11-11 11:12:30|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|0
1636629170000|2021-11-11 11:12:50|12034.06|12034.06|12034.16|12034.16|12035.27|12035.27|12034.06|12034.06|0
1636629180000|2021-11-11 11:13:00|12033.68|12033.68|12034.16|12034.16|12034.16|12034.16|12033.68|12033.68|0
1636629200000|2021-11-11 11:13:20|12035.75|12035.75|12035.75|12035.75|12035.75|12035.75|12035.75|12035.75|0
1636629220000|2021-11-11 11:13:40|12037.35|12037.35|12037.35|12037.35|12037.35|12037.35|12037.35|12037.35|0
1636629250000|2021-11-11 11:14:10|12038.94|12038.94|12043.73|12043.73|12043.73|12043.73|12038.94|12038.94|0
1636629290000|2021-11-11 11:14:50|12046.92|12046.92|12047.4|12047.4|12047.4|12047.4|12046.92|12046.92|0
1636629320000|2021-11-11 11:15:20|12048.12|12048.12|12046.52|12046.52|12048.12|12048.12|12046.52|12046.52|0
1636629340000|2021-11-11 11:15:40|12045.41|12045.41|12046.37|12046.37|12046.37|12046.37|12045.41|12045.41|0
1636629390000|2021-11-11 11:16:30|12044.77|12044.77|12043.17|12043.17|12044.77|12044.77|12043.17|12043.17|0
1636629430000|2021-11-11 11:17:10|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|0
1636629490000|2021-11-11 11:18:10|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|0
1636629500000|2021-11-11 11:18:20|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|0
1636629550000|2021-11-11 11:19:10|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|0
1636629560000|2021-11-11 11:19:20|12044.88|12044.88|12047.58|12047.58|12047.58|12047.58|12044.88|12044.88|0
1636629570000|2021-11-11 11:19:30|12049.02|12049.02|12050.62|12050.62|12050.62|12050.62|12049.02|12049.02|0
1636629600000|2021-11-11 11:20:00|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|0
1636629610000|2021-11-11 11:20:10|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|0
1636629620000|2021-11-11 11:20:20|12053.57|12053.57|12054.52|12054.52|12054.52|12054.52|12053.57|12053.57|0
1636629640000|2021-11-11 11:20:40|12056.74|12056.74|12056.74|12056.74|12056.74|12056.74|12056.74|12056.74|0
1636629690000|2021-11-11 11:21:30|12053.54|12053.54|12053.07|12053.07|12053.54|12053.54|12053.07|12053.07|0
1636629700000|2021-11-11 11:21:40|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|0
1636629710000|2021-11-11 11:21:50|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|0
1636629750000|2021-11-11 11:22:30|12048.93|12048.93|12047.33|12047.33|12048.93|12048.93|12047.33|12047.33|0
1636629830000|2021-11-11 11:23:50|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|0
1636629840000|2021-11-11 11:24:00|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|0
1636629860000|2021-11-11 11:24:20|12049.4|12049.4|12051|12051|12051|12051|12049.4|12049.4|0
1636629940000|2021-11-11 11:25:40|12052.59|12052.59|12055.78|12055.78|12055.78|12055.78|12052.59|12052.59|0
1636629960000|2021-11-11 11:26:00|12058|12058|12058|12058|12058|12058|12058|12058|0
1636629970000|2021-11-11 11:26:10|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|0
1636629990000|2021-11-11 11:26:30|12055.3|12055.3|12053.7|12053.7|12055.3|12055.3|12053.7|12053.7|0
1636630010000|2021-11-11 11:26:50|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|0
1636630110000|2021-11-11 11:28:30|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|0
1636630120000|2021-11-11 11:28:40|12055.3|12055.3|12054.34|12054.34|12055.3|12055.3|12054.34|12054.34|0
1636630150000|2021-11-11 11:29:10|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|0
1636630170000|2021-11-11 11:29:30|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|0
1636630190000|2021-11-11 11:29:50|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|0
1636630300000|2021-11-11 11:31:40|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|0
1636630320000|2021-11-11 11:32:00|12053.86|12053.86|12053.86|12053.86|12053.86|12053.86|12053.86|12053.86|0
1636630380000|2021-11-11 11:33:00|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|0
1636630390000|2021-11-11 11:33:10|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|0
1636630400000|2021-11-11 11:33:20|12057.54|12057.54|12059.44|12059.44|12059.44|12059.44|12057.54|12057.54|0
1636630430000|2021-11-11 11:33:50|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|0
1636630470000|2021-11-11 11:34:30|12058.32|12058.32|12058.32|12058.32|12058.32|12058.32|12058.32|12058.32|0
1636630500000|2021-11-11 11:35:00|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|12057.84|0
1636630590000|2021-11-11 11:36:30|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|0
1636630610000|2021-11-11 11:36:50|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|12059.57|0
1636630620000|2021-11-11 11:37:00|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|12062.92|0
1636630650000|2021-11-11 11:37:30|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|0
1636630690000|2021-11-11 11:38:10|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1636630720000|2021-11-11 11:38:40|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|0
1636630760000|2021-11-11 11:39:20|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|0
1636630830000|2021-11-11 11:40:30|12068.57|12068.57|12069.69|12069.69|12070.16|12070.16|12068.57|12068.57|0
1636630870000|2021-11-11 11:41:10|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|12070.41|0
1636630890000|2021-11-11 11:41:30|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|0
1636630920000|2021-11-11 11:42:00|12067.22|12067.22|12067.22|12067.22|12067.22|12067.22|12065.62|12065.62|0
1636630930000|2021-11-11 11:42:10|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1636630950000|2021-11-11 11:42:30|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|0
1636630960000|2021-11-11 11:42:40|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|0
1636630990000|2021-11-11 11:43:10|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|0
1636631080000|2021-11-11 11:44:40|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|0
1636631090000|2021-11-11 11:44:50|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1636631100000|2021-11-11 11:45:00|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|0
1636631110000|2021-11-11 11:45:10|12064.43|12064.43|12064.43|12064.43|12064.43|12064.43|12064.43|12064.43|0
1636631120000|2021-11-11 11:45:20|12061.24|12061.24|12064.43|12064.43|12064.43|12064.43|12061.24|12061.24|0
1636631140000|2021-11-11 11:45:40|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|0
1636631160000|2021-11-11 11:46:00|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1636631180000|2021-11-11 11:46:20|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|0
1636631240000|2021-11-11 11:47:20|12064.43|12064.43|12065.85|12065.85|12065.85|12065.85|12064.43|12064.43|0
1636631360000|2021-11-11 11:49:20|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|0
1636631400000|2021-11-11 11:50:00|12070.64|12070.64|12070.16|12070.16|12070.64|12070.64|12070.16|12070.16|0
1636631470000|2021-11-11 11:51:10|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|0
1636631490000|2021-11-11 11:51:30|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|0
1636631510000|2021-11-11 11:51:50|12077|12077|12077|12077|12077|12077|12077|12077|0
1636631520000|2021-11-11 11:52:00|12083.38|12083.38|12083.38|12083.38|12083.38|12083.38|12083.38|12083.38|0
1636631540000|2021-11-11 11:52:20|12083.86|12083.86|12083.86|12083.86|12083.86|12083.86|12083.86|12083.86|0
1636631550000|2021-11-11 11:52:30|12085.45|12085.45|12085.45|12085.45|12085.45|12085.45|12083.86|12083.86|0
1636631620000|2021-11-11 11:53:40|12083.86|12083.86|12082.26|12082.26|12083.86|12083.86|12082.26|12082.26|0
1636631630000|2021-11-11 11:53:50|12085.58|12085.58|12086.3|12086.3|12086.3|12086.3|12085.58|12085.58|0
1636631710000|2021-11-11 11:55:10|12086.78|12086.78|12085.67|12085.67|12086.78|12086.78|12085.67|12085.67|0
1636631720000|2021-11-11 11:55:20|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|0
1636631820000|2021-11-11 11:57:00|12088.39|12088.39|12088.39|12088.39|12088.39|12088.39|12088.39|12088.39|0
1636631870000|2021-11-11 11:57:50|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|0
1636631910000|2021-11-11 11:58:30|12094.29|12094.29|12099.24|12099.24|12099.24|12099.24|12094.29|12094.29|0
1636631920000|2021-11-11 11:58:40|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|0
1636631960000|2021-11-11 11:59:20|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|0
1636631980000|2021-11-11 11:59:40|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|12100.83|0
1636631990000|2021-11-11 11:59:50|12099.73|12099.73|12100.85|12100.85|12100.85|12100.85|12098.62|12098.62|0
1636632000000|2021-11-11 12:00:00|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|12101.81|0
1636632010000|2021-11-11 12:00:10|12102.76|12102.76|12101.65|12101.65|12102.76|12102.76|12101.65|12101.65|0
1636632040000|2021-11-11 12:00:40|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|0
1636632060000|2021-11-11 12:01:00|12098.94|12098.94|12096.7|12096.7|12098.94|12098.94|12096.7|12096.7|0
1636632070000|2021-11-11 12:01:10|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|0
1636632110000|2021-11-11 12:01:50|12096.87|12096.87|12096.87|12096.87|12096.87|12096.87|12096.87|12096.87|0
1636632120000|2021-11-11 12:02:00|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|0
1636632150000|2021-11-11 12:02:30|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|0
1636632250000|2021-11-11 12:04:10|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1636632270000|2021-11-11 12:04:30|12096.39|12096.39|12096.39|12096.39|12096.39|12096.39|12096.39|12096.39|0
1636632320000|2021-11-11 12:05:20|12099.58|12099.58|12099.58|12099.58|12101.18|12101.18|12099.58|12099.58|0
1636632340000|2021-11-11 12:05:40|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|0
1636632380000|2021-11-11 12:06:20|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|0
1636632390000|2021-11-11 12:06:30|12097.13|12097.13|12097.13|12097.13|12097.13|12097.13|12097.13|12097.13|0
1636632410000|2021-11-11 12:06:50|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|0
1636632510000|2021-11-11 12:08:30|12091.61|12091.61|12091.61|12091.61|12091.61|12091.61|12091.61|12091.61|0
1636632670000|2021-11-11 12:11:10|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1636632690000|2021-11-11 12:11:30|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|0
1636632700000|2021-11-11 12:11:40|12091.45|12091.45|12090.5|12090.5|12091.45|12091.45|12089.38|12089.38|0
1636632720000|2021-11-11 12:12:00|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|0
1636632730000|2021-11-11 12:12:10|12088.92|12088.92|12088.92|12088.92|12088.92|12088.92|12088.92|12088.92|0
1636632750000|2021-11-11 12:12:30|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|0
1636632790000|2021-11-11 12:13:10|12087.34|12087.34|12089.88|12089.88|12089.88|12089.88|12087.34|12087.34|0
1636632900000|2021-11-11 12:15:00|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|0
1636632930000|2021-11-11 12:15:30|12089.24|12089.24|12089.24|12089.24|12089.24|12089.24|12089.24|12089.24|0
1636632960000|2021-11-11 12:16:00|12089.72|12089.72|12091.3|12091.3|12091.3|12091.3|12089.72|12089.72|0
1636633020000|2021-11-11 12:17:00|12089.71|12089.71|12089.71|12089.71|12091.3|12091.3|12089.71|12089.71|0
1636633050000|2021-11-11 12:17:30|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|12090.81|0
1636633110000|2021-11-11 12:18:30|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|0
1636633120000|2021-11-11 12:18:40|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|0
1636633130000|2021-11-11 12:18:50|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|0
1636633170000|2021-11-11 12:19:30|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|0
1636633180000|2021-11-11 12:19:40|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|0
1636633220000|2021-11-11 12:20:20|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|12090.34|0
1636633250000|2021-11-11 12:20:50|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|12091.93|0
1636633260000|2021-11-11 12:21:00|12092.89|12092.89|12093.36|12093.36|12093.36|12093.36|12092.89|12092.89|0
1636633320000|2021-11-11 12:22:00|12090.17|12090.17|12088.1|12088.1|12090.17|12090.17|12088.1|12088.1|0
1636633380000|2021-11-11 12:23:00|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|0
1636633390000|2021-11-11 12:23:10|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|0
1636633420000|2021-11-11 12:23:40|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|12086.99|0
1636633450000|2021-11-11 12:24:10|12085.4|12085.4|12084.29|12084.29|12085.4|12085.4|12084.29|12084.29|0
1636633460000|2021-11-11 12:24:20|12085.88|12085.88|12086.87|12086.87|12086.87|12086.87|12085.41|12085.41|0
1636633500000|2021-11-11 12:25:00|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|12088.47|0
1636633510000|2021-11-11 12:25:10|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|0
1636633610000|2021-11-11 12:26:50|12090.8|12090.8|12090.32|12090.32|12090.8|12090.8|12090.32|12090.32|0
1636633670000|2021-11-11 12:27:50|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|0
1636633680000|2021-11-11 12:28:00|12087.13|12087.13|12083.94|12083.94|12087.13|12087.13|12083.94|12083.94|0
1636633690000|2021-11-11 12:28:10|12082.35|12082.35|12080.75|12080.75|12082.35|12082.35|12080.75|12080.75|0
1636633740000|2021-11-11 12:29:00|12079.63|12079.63|12079.63|12079.63|12079.63|12079.63|12079.63|12079.63|0
1636633760000|2021-11-11 12:29:20|12079.16|12079.16|12074.54|12074.54|12079.16|12079.16|12074.54|12074.54|0
1636633800000|2021-11-11 12:30:00|12075.27|12075.27|12075.27|12075.27|12075.27|12075.27|12075.27|12075.27|0
1636633920000|2021-11-11 12:32:00|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|0
1636633930000|2021-11-11 12:32:10|12073.2|12073.2|12072.73|12072.73|12073.2|12073.2|12072.73|12072.73|0
1636633940000|2021-11-11 12:32:20|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|0
1636634050000|2021-11-11 12:34:10|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|0
1636634060000|2021-11-11 12:34:20|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|12073.68|0
1636634160000|2021-11-11 12:36:00|12071.46|12071.46|12072.57|12072.57|12072.57|12072.57|12071.46|12071.46|0
1636634180000|2021-11-11 12:36:20|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|12071.46|0
1636634220000|2021-11-11 12:37:00|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|0
1636634280000|2021-11-11 12:38:00|12071.46|12071.46|12074.48|12074.48|12074.48|12074.48|12071.46|12071.46|0
1636634290000|2021-11-11 12:38:10|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|0
1636634350000|2021-11-11 12:39:10|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|0
1636634410000|2021-11-11 12:40:10|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|0
1636634470000|2021-11-11 12:41:10|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|0
1636634490000|2021-11-11 12:41:30|12070.19|12070.19|12071.29|12071.29|12071.29|12071.29|12070.19|12070.19|0
1636634500000|2021-11-11 12:41:40|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|0
1636634510000|2021-11-11 12:41:50|12066.99|12066.99|12065.4|12065.4|12066.99|12066.99|12065.4|12065.4|0
1636634530000|2021-11-11 12:42:10|12064.92|12064.92|12064.45|12064.45|12064.92|12064.92|12064.45|12064.45|0
1636634570000|2021-11-11 12:42:50|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|0
1636634610000|2021-11-11 12:43:30|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|0
1636634630000|2021-11-11 12:43:50|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|0
1636634680000|2021-11-11 12:44:40|12065.41|12065.41|12065.89|12065.89|12065.89|12065.89|12065.41|12065.41|0
1636634800000|2021-11-11 12:46:40|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|0
1636634820000|2021-11-11 12:47:00|12069.08|12069.08|12070.67|12070.67|12070.67|12070.67|12069.08|12069.08|0
1636634830000|2021-11-11 12:47:10|12069.08|12069.08|12069.08|12069.08|12069.08|12069.08|12069.08|12069.08|0
1636634940000|2021-11-11 12:49:00|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|0
1636635020000|2021-11-11 12:50:20|12069.71|12069.71|12068.11|12068.11|12069.71|12069.71|12068.11|12068.11|0
1636635080000|2021-11-11 12:51:20|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|0
1636635090000|2021-11-11 12:51:30|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|0
1636635180000|2021-11-11 12:53:00|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|0
1636635220000|2021-11-11 12:53:40|12066.83|12066.83|12065.88|12065.88|12066.83|12066.83|12065.88|12065.88|0
1636635240000|2021-11-11 12:54:00|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|12067.47|0
1636635250000|2021-11-11 12:54:10|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|0
1636635260000|2021-11-11 12:54:20|12064.28|12064.28|12064.28|12064.28|12064.28|12064.28|12064.28|12064.28|0
1636635310000|2021-11-11 12:55:10|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|0
1636635320000|2021-11-11 12:55:20|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|12066.35|0
1636635390000|2021-11-11 12:56:30|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|12064.76|0
1636635420000|2021-11-11 12:57:00|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|0
1636635460000|2021-11-11 12:57:40|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|0
1636635560000|2021-11-11 12:59:20|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|0
1636635590000|2021-11-11 12:59:50|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|0
1636635600000|2021-11-11 13:00:00|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|0
1636635610000|2021-11-11 13:00:10|12063.34|12063.34|12064.77|12064.77|12064.77|12064.77|12063.34|12063.34|0
1636635680000|2021-11-11 13:01:20|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|12063.66|0
1636635720000|2021-11-11 13:02:00|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|0
1636635750000|2021-11-11 13:02:30|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|0
1636635790000|2021-11-11 13:03:10|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1636635810000|2021-11-11 13:03:30|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|0
1636635830000|2021-11-11 13:03:50|12060.87|12060.87|12062.47|12062.47|12062.47|12062.47|12059.28|12059.28|0
1636635930000|2021-11-11 13:05:30|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|0
1636635940000|2021-11-11 13:05:40|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|12063.47|0
1636636020000|2021-11-11 13:07:00|12061.87|12061.87|12061.15|12061.15|12061.87|12061.87|12061.15|12061.15|0
1636636030000|2021-11-11 13:07:10|12060.05|12060.05|12060.05|12060.05|12060.05|12060.05|12060.05|12060.05|0
1636636080000|2021-11-11 13:08:00|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|0
1636636090000|2021-11-11 13:08:10|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|0
1636636110000|2021-11-11 13:08:30|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|0
1636636170000|2021-11-11 13:09:30|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|12056.03|0
1636636230000|2021-11-11 13:10:30|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|0
1636636240000|2021-11-11 13:10:40|12055.66|12055.66|12054.55|12054.55|12055.66|12055.66|12054.55|12054.55|0
1636636250000|2021-11-11 13:10:50|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|12055.02|0
1636636320000|2021-11-11 13:12:00|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|12056.62|0
1636636340000|2021-11-11 13:12:20|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|0
1636636350000|2021-11-11 13:12:30|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|12058.69|0
1636636400000|2021-11-11 13:13:20|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|0
1636636480000|2021-11-11 13:14:40|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|12054.89|0
1636636510000|2021-11-11 13:15:10|12056|12056|12056|12056|12056|12056|12056|12056|0
1636636540000|2021-11-11 13:15:40|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|0
1636636550000|2021-11-11 13:15:50|12056|12056|12056|12056|12056|12056|12056|12056|0
1636636650000|2021-11-11 13:17:30|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|12059.19|0
1636636680000|2021-11-11 13:18:00|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|0
1636636740000|2021-11-11 13:19:00|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|0
1636636750000|2021-11-11 13:19:10|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|0
1636636780000|2021-11-11 13:19:40|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|0
1636636800000|2021-11-11 13:20:00|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|0
1636636810000|2021-11-11 13:20:10|12062.15|12062.15|12063.26|12063.26|12063.26|12063.26|12062.15|12062.15|0
1636636830000|2021-11-11 13:20:30|12064.86|12064.86|12065.33|12065.33|12065.33|12065.33|12064.86|12064.86|0
1636636840000|2021-11-11 13:20:40|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|0
1636636880000|2021-11-11 13:21:20|12066.28|12066.28|12068.6|12068.6|12070.2|12070.2|12066.28|12066.28|0
1636636930000|2021-11-11 13:22:10|12069.33|12069.33|12070.07|12070.07|12070.07|12070.07|12069.33|12069.33|0
1636636950000|2021-11-11 13:22:30|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|0
1636636970000|2021-11-11 13:22:50|12069.94|12069.94|12071.54|12071.54|12071.54|12071.54|12069.94|12069.94|0
1636637010000|2021-11-11 13:23:30|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|0
1636637040000|2021-11-11 13:24:00|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|0
1636637080000|2021-11-11 13:24:40|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|0
1636637120000|2021-11-11 13:25:20|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|0
1636637150000|2021-11-11 13:25:50|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1636637220000|2021-11-11 13:27:00|12073.61|12073.61|12073.61|12073.61|12073.61|12073.61|12073.61|12073.61|0
1636637260000|2021-11-11 13:27:40|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|12072.01|0
1636637290000|2021-11-11 13:28:10|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12068.82|12068.82|0
1636637370000|2021-11-11 13:29:30|12068.82|12068.82|12068.82|12068.82|12068.82|12068.82|12068.82|12068.82|0
1636637400000|2021-11-11 13:30:00|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|0
1636637420000|2021-11-11 13:30:20|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|0
1636637490000|2021-11-11 13:31:30|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|0
1636637510000|2021-11-11 13:31:50|12066.49|12066.49|12064.9|12064.9|12066.49|12066.49|12064.9|12064.9|0
1636637530000|2021-11-11 13:32:10|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1636637540000|2021-11-11 13:32:20|12062.35|12062.35|12061.87|12061.87|12062.35|12062.35|12061.87|12061.87|0
1636637580000|2021-11-11 13:33:00|12060.75|12060.75|12060.16|12060.16|12060.75|12060.75|12060.16|12060.16|0
1636637620000|2021-11-11 13:33:40|12060.64|12060.64|12060.16|12060.16|12060.64|12060.64|12060.16|12060.16|0
1636637710000|2021-11-11 13:35:10|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|0
1636637760000|2021-11-11 13:36:00|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|0
1636637810000|2021-11-11 13:36:50|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|0
1636637850000|2021-11-11 13:37:30|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|12058.71|0
1636637880000|2021-11-11 13:38:00|12061.9|12061.9|12063.49|12063.49|12063.49|12063.49|12061.9|12061.9|0
1636637890000|2021-11-11 13:38:10|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|0
1636638010000|2021-11-11 13:40:10|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|0
1636638030000|2021-11-11 13:40:30|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12065.56|12065.56|0
1636638070000|2021-11-11 13:41:10|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|0
1636638150000|2021-11-11 13:42:30|12066.67|12066.67|12065.08|12065.08|12068.27|12068.27|12065.08|12065.08|0
1636638160000|2021-11-11 13:42:40|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|0
1636638170000|2021-11-11 13:42:50|12067.41|12067.41|12066.93|12066.93|12067.41|12067.41|12066.93|12066.93|0
1636638180000|2021-11-11 13:43:00|12065.33|12065.33|12065.33|12065.33|12065.33|12065.33|12065.33|12065.33|0
1636638210000|2021-11-11 13:43:30|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|0
1636638230000|2021-11-11 13:43:50|12068.36|12068.36|12069.31|12069.31|12069.31|12069.31|12068.36|12068.36|0
1636638270000|2021-11-11 13:44:30|12072.5|12072.5|12074.1|12074.1|12074.1|12074.1|12072.5|12072.5|0
1636638290000|2021-11-11 13:44:50|12074.57|12074.57|12074.57|12074.57|12074.57|12074.57|12074.57|12074.57|0
1636638380000|2021-11-11 13:46:20|12076.17|12076.17|12076.17|12076.17|12076.17|12076.17|12076.17|12076.17|0
1636638410000|2021-11-11 13:46:50|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|0
1636638440000|2021-11-11 13:47:20|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|0
1636638460000|2021-11-11 13:47:40|12080.57|12080.57|12081.3|12081.3|12081.3|12081.3|12080.57|12080.57|0
1636638520000|2021-11-11 13:48:40|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|0
1636638530000|2021-11-11 13:48:50|12083.63|12083.63|12083.63|12083.63|12083.63|12083.63|12083.63|12083.63|0
1636638540000|2021-11-11 13:49:00|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|0
1636638550000|2021-11-11 13:49:10|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|12085.96|0
1636638560000|2021-11-11 13:49:20|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|0
1636638600000|2021-11-11 13:50:00|12084.75|12084.75|12079.96|12079.96|12084.75|12084.75|12079.96|12079.96|0
1636638640000|2021-11-11 13:50:40|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|12078.37|0
1636638650000|2021-11-11 13:50:50|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|0
1636638670000|2021-11-11 13:51:10|12079.49|12079.49|12079.49|12079.49|12079.49|12079.49|12079.49|12079.49|0
1636638710000|2021-11-11 13:51:50|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|0
1636638750000|2021-11-11 13:52:30|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|0
1636638800000|2021-11-11 13:53:20|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|0
1636638860000|2021-11-11 13:54:20|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|12077.72|0
1636638870000|2021-11-11 13:54:30|12079.94|12079.94|12081.05|12081.05|12081.05|12081.05|12079.94|12079.94|0
1636638890000|2021-11-11 13:54:50|12083.26|12083.26|12084.86|12084.86|12086.46|12086.46|12083.26|12083.26|0
1636638910000|2021-11-11 13:55:10|12083.75|12083.75|12083.75|12083.75|12083.75|12083.75|12083.75|12083.75|0
1636638950000|2021-11-11 13:55:50|12078.98|12078.98|12078.98|12078.98|12078.98|12078.98|12078.98|12078.98|0
1636639090000|2021-11-11 13:58:10|12080.08|12080.08|12081.19|12081.19|12081.19|12081.19|12080.08|12080.08|0
1636639200000|2021-11-11 14:00:00|12087.57|12087.57|12087.57|12087.57|12087.57|12087.57|12087.57|12087.57|0
1636639230000|2021-11-11 14:00:30|12088.53|12088.53|12089|12089|12089|12089|12088.53|12088.53|0
1636639260000|2021-11-11 14:01:00|12087.41|12087.41|12089|12089|12089|12089|12087.41|12087.41|0
1636639290000|2021-11-11 14:01:30|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|0
1636639410000|2021-11-11 14:03:30|12086.46|12086.46|12085.98|12085.98|12086.46|12086.46|12085.98|12085.98|0
1636639520000|2021-11-11 14:05:20|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|0
1636639570000|2021-11-11 14:06:10|12085.72|12085.72|12086.2|12086.2|12086.2|12086.2|12085.72|12085.72|0
1636639610000|2021-11-11 14:06:50|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|0
1636639620000|2021-11-11 14:07:00|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|0
1636639630000|2021-11-11 14:07:10|12082.53|12082.53|12082.53|12082.53|12082.53|12082.53|12082.53|12082.53|0
1636639650000|2021-11-11 14:07:30|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1636639680000|2021-11-11 14:08:00|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|12083.16|0
1636639710000|2021-11-11 14:08:30|12084.27|12084.27|12085.38|12085.38|12085.38|12085.38|12084.27|12084.27|0
1636639720000|2021-11-11 14:08:40|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|12086.49|0
1636639830000|2021-11-11 14:10:30|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|12087.22|0
1636639860000|2021-11-11 14:11:00|12086.74|12086.74|12084.67|12084.67|12086.74|12086.74|12084.67|12084.67|0
1636639940000|2021-11-11 14:12:20|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|0
1636639990000|2021-11-11 14:13:10|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|0
1636640060000|2021-11-11 14:14:20|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1636640070000|2021-11-11 14:14:30|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|0
1636640080000|2021-11-11 14:14:40|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1636640160000|2021-11-11 14:16:00|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|0
1636640170000|2021-11-11 14:16:10|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1636640180000|2021-11-11 14:16:20|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|0
1636640220000|2021-11-11 14:17:00|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|0
1636640300000|2021-11-11 14:18:20|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|12085.77|0
1636640330000|2021-11-11 14:18:50|12087.36|12087.36|12088.96|12088.96|12088.96|12088.96|12087.36|12087.36|0
1636640350000|2021-11-11 14:19:10|12090.56|12090.56|12090.56|12090.56|12090.56|12090.56|12090.56|12090.56|0
1636640360000|2021-11-11 14:19:20|12088.96|12088.96|12088.96|12088.96|12088.96|12088.96|12088.96|12088.96|0
1636640450000|2021-11-11 14:20:50|12089.69|12089.69|12088.1|12088.1|12089.69|12089.69|12088.1|12088.1|0
1636640480000|2021-11-11 14:21:20|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|0
1636640490000|2021-11-11 14:21:30|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|0
1636640540000|2021-11-11 14:22:20|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|0
1636640600000|2021-11-11 14:23:20|12093.1|12093.1|12091.99|12091.99|12093.1|12093.1|12091.99|12091.99|0
1636640610000|2021-11-11 14:23:30|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|0
1636640650000|2021-11-11 14:24:10|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|0
1636640730000|2021-11-11 14:25:30|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|0
1636640740000|2021-11-11 14:25:40|12090.99|12090.99|12090.25|12090.25|12090.99|12090.99|12090.25|12090.25|0
1636640750000|2021-11-11 14:25:50|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|0
1636640770000|2021-11-11 14:26:10|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|0
1636640790000|2021-11-11 14:26:30|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|0
1636640820000|2021-11-11 14:27:00|12087.09|12087.09|12082.79|12082.79|12087.09|12087.09|12082.79|12082.79|0
1636640830000|2021-11-11 14:27:10|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|0
1636640860000|2021-11-11 14:27:40|12080.08|12080.08|12078.97|12078.97|12080.08|12080.08|12078.97|12078.97|0
1636640880000|2021-11-11 14:28:00|12077.37|12077.37|12077.85|12077.85|12077.85|12077.85|12077.37|12077.37|0
1636640960000|2021-11-11 14:29:20|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|0
1636640990000|2021-11-11 14:29:50|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|0
1636641000000|2021-11-11 14:30:00|12081.27|12081.27|12084.46|12084.46|12084.46|12084.46|12081.27|12081.27|0
1636641040000|2021-11-11 14:30:40|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|12086.06|0
1636641050000|2021-11-11 14:30:50|12087.17|12087.17|12086.69|12086.69|12087.17|12087.17|12086.69|12086.69|0
1636641070000|2021-11-11 14:31:10|12085.96|12085.96|12087.43|12087.43|12089.02|12089.02|12085.96|12085.96|0
1636641080000|2021-11-11 14:31:20|12086.95|12086.95|12084.88|12084.88|12086.95|12086.95|12084.88|12084.88|0
1636641090000|2021-11-11 14:31:30|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|0
1636641100000|2021-11-11 14:31:40|12082.81|12082.81|12081.21|12081.21|12082.81|12082.81|12081.21|12081.21|0
1636641110000|2021-11-11 14:31:50|12079.62|12079.62|12078.02|12078.02|12079.62|12079.62|12078.02|12078.02|0
1636641130000|2021-11-11 14:32:10|12077.54|12077.54|12077.07|12077.07|12077.54|12077.54|12077.07|12077.07|0
1636641140000|2021-11-11 14:32:20|12075.96|12075.96|12074.85|12074.85|12075.96|12075.96|12074.85|12074.85|0
1636641180000|2021-11-11 14:33:00|12073.26|12073.26|12070.62|12070.62|12073.26|12073.26|12070.62|12070.62|0
1636641190000|2021-11-11 14:33:10|12065.36|12065.36|12066.96|12066.96|12066.96|12066.96|12063.76|12063.76|0
1636641200000|2021-11-11 14:33:20|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|0
1636641220000|2021-11-11 14:33:40|12064.01|12064.01|12062.57|12062.57|12065.11|12065.11|12061.93|12061.93|0
1636641230000|2021-11-11 14:33:50|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|0
1636641280000|2021-11-11 14:34:40|12064.49|12064.49|12066.08|12066.08|12066.08|12066.08|12064.49|12064.49|0
1636641300000|2021-11-11 14:35:00|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|0
1636641350000|2021-11-11 14:35:50|12067.55|12067.55|12069.15|12069.15|12070.74|12070.74|12067.55|12067.55|0
1636641390000|2021-11-11 14:36:30|12065.95|12065.95|12067.55|12067.55|12067.55|12067.55|12065.95|12065.95|0
1636641440000|2021-11-11 14:37:20|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|0
1636641460000|2021-11-11 14:37:40|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|0
1636641470000|2021-11-11 14:37:50|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|0
1636641480000|2021-11-11 14:38:00|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|12063.16|12063.16|0
1636641510000|2021-11-11 14:38:30|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|0
1636641530000|2021-11-11 14:38:50|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|12064.64|0
1636641540000|2021-11-11 14:39:00|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|12063.04|0
1636641550000|2021-11-11 14:39:10|12061.93|12061.93|12062.32|12062.32|12062.32|12062.32|12061.2|12061.2|0
1636641600000|2021-11-11 14:40:00|12060.72|12060.72|12055.94|12055.94|12060.72|12060.72|12055.94|12055.94|0
1636641620000|2021-11-11 14:40:20|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|0
1636641650000|2021-11-11 14:40:50|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|12059.76|0
1636641660000|2021-11-11 14:41:00|12059.29|12059.29|12059.29|12059.29|12059.29|12059.29|12059.29|12059.29|0
1636641670000|2021-11-11 14:41:10|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|0
1636641680000|2021-11-11 14:41:20|12061.36|12061.36|12061.83|12061.83|12061.83|12061.83|12061.36|12061.36|0
1636641690000|2021-11-11 14:41:30|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|0
1636641700000|2021-11-11 14:41:40|12059.44|12059.44|12059.92|12059.92|12059.92|12059.92|12059.44|12059.44|0
1636641730000|2021-11-11 14:42:10|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|0
1636641740000|2021-11-11 14:42:20|12062.62|12062.62|12063.73|12063.73|12063.73|12063.73|12062.62|12062.62|0
1636641750000|2021-11-11 14:42:30|12064.68|12064.68|12065.16|12065.16|12065.16|12065.16|12064.68|12064.68|0
1636641800000|2021-11-11 14:43:20|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|0
1636641830000|2021-11-11 14:43:50|12067.49|12067.49|12069.08|12069.08|12069.08|12069.08|12067.49|12067.49|0
1636641840000|2021-11-11 14:44:00|12070.2|12070.2|12063.82|12063.82|12070.2|12070.2|12063.82|12063.82|0
1636641880000|2021-11-11 14:44:40|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|12063.34|0
1636641910000|2021-11-11 14:45:10|12062.61|12062.61|12062.13|12062.13|12062.61|12062.61|12062.13|12062.13|0
1636641950000|2021-11-11 14:45:50|12062.87|12062.87|12068.39|12068.39|12068.39|12068.39|12062.87|12062.87|0
1636641960000|2021-11-11 14:46:00|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|0
1636641990000|2021-11-11 14:46:30|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|0
1636642030000|2021-11-11 14:47:10|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|0
1636642060000|2021-11-11 14:47:40|12067.67|12067.67|12065.72|12065.72|12067.67|12067.67|12065.72|12065.72|0
1636642070000|2021-11-11 14:47:50|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|0
1636642110000|2021-11-11 14:48:30|12067.79|12067.79|12068.53|12068.53|12068.53|12068.53|12067.79|12067.79|0
1636642150000|2021-11-11 14:49:10|12069|12069|12069|12069|12069|12069|12069|12069|0
1636642160000|2021-11-11 14:49:20|12070.11|12070.11|12073.3|12073.3|12073.3|12073.3|12070.11|12070.11|0
1636642180000|2021-11-11 14:49:40|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|0
1636642190000|2021-11-11 14:49:50|12074.51|12074.51|12074.51|12074.51|12074.51|12074.51|12074.51|12074.51|0
1636642210000|2021-11-11 14:50:10|12072.92|12072.92|12072.44|12072.44|12072.92|12072.92|12072.44|12072.44|0
1636642220000|2021-11-11 14:50:20|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|0
1636642250000|2021-11-11 14:50:50|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|0
1636642290000|2021-11-11 14:51:30|12073.17|12073.17|12073.91|12073.91|12073.91|12073.91|12073.17|12073.17|0
1636642300000|2021-11-11 14:51:40|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|0
1636642310000|2021-11-11 14:51:50|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|12071.19|0
1636642320000|2021-11-11 14:52:00|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|0
1636642380000|2021-11-11 14:53:00|12069.34|12069.34|12070.8|12070.8|12070.8|12070.8|12069.34|12069.34|0
1636642450000|2021-11-11 14:54:10|12069.2|12069.2|12069.2|12069.2|12069.2|12069.2|12069.2|12069.2|0
1636642480000|2021-11-11 14:54:40|12070.8|12070.8|12070.8|12070.8|12070.8|12070.8|12070.8|12070.8|0
1636642500000|2021-11-11 14:55:00|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|12070.06|0
1636642520000|2021-11-11 14:55:20|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|0
1636642580000|2021-11-11 14:56:20|12070.31|12070.31|12066|12066|12070.31|12070.31|12066|12066|0
1636642590000|2021-11-11 14:56:30|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|0
1636642630000|2021-11-11 14:57:10|12066.47|12066.47|12065.36|12065.36|12066.47|12066.47|12065.36|12065.36|0
1636642640000|2021-11-11 14:57:20|12064.15|12064.15|12065.57|12065.57|12065.57|12065.57|12064.15|12064.15|0
1636642650000|2021-11-11 14:57:30|12064.47|12064.47|12064.94|12064.94|12064.94|12064.94|12064.47|12064.47|0
1636642660000|2021-11-11 14:57:40|12063.35|12063.35|12063.98|12063.98|12063.98|12063.98|12063.35|12063.35|0
1636642760000|2021-11-11 14:59:20|12063.51|12063.51|12063.03|12063.03|12063.51|12063.51|12063.03|12063.03|0
1636642780000|2021-11-11 14:59:40|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|0
1636642810000|2021-11-11 15:00:10|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|0
1636642830000|2021-11-11 15:00:30|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|0
1636642840000|2021-11-11 15:00:40|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|0
1636642860000|2021-11-11 15:01:00|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|0
1636642900000|2021-11-11 15:01:40|12066.7|12066.7|12066.7|12066.7|12066.7|12066.7|12066.7|12066.7|0
1636642930000|2021-11-11 15:02:10|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|0
1636642960000|2021-11-11 15:02:40|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|0
1636642980000|2021-11-11 15:03:00|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|12064.15|0
1636642990000|2021-11-11 15:03:10|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|12062.56|0
1636643010000|2021-11-11 15:03:30|12063.28|12063.28|12063.28|12063.28|12063.28|12063.28|12063.28|12063.28|0
1636643020000|2021-11-11 15:03:40|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|0
1636643040000|2021-11-11 15:04:00|12065.19|12065.19|12065.19|12065.19|12065.19|12065.19|12065.19|12065.19|0
1636643080000|2021-11-11 15:04:40|12063.6|12063.6|12063.6|12063.6|12063.6|12063.6|12063.6|12063.6|0
1636643090000|2021-11-11 15:04:50|12062.39|12062.39|12062.86|12062.86|12062.86|12062.86|12062.39|12062.39|0
1636643110000|2021-11-11 15:05:10|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|0
1636643140000|2021-11-11 15:05:40|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|0
1636643180000|2021-11-11 15:06:20|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|0
1636643210000|2021-11-11 15:06:50|12059.76|12059.76|12061.83|12061.83|12062.95|12062.95|12059.76|12059.76|0
1636643220000|2021-11-11 15:07:00|12062.31|12062.31|12062.79|12062.79|12062.79|12062.79|12062.31|12062.31|0
1636643230000|2021-11-11 15:07:10|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|0
1636643240000|2021-11-11 15:07:20|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1636643290000|2021-11-11 15:08:10|12061.67|12061.67|12055.12|12055.12|12061.67|12061.67|12054|12054|0
1636643300000|2021-11-11 15:08:20|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|0
1636643320000|2021-11-11 15:08:40|12050|12050|12050|12050|12050|12050|12050|12050|0
1636643350000|2021-11-11 15:09:10|12053.19|12053.19|12051.6|12051.6|12053.19|12053.19|12051.6|12051.6|0
1636643360000|2021-11-11 15:09:20|12050.49|12050.49|12050.49|12050.49|12050.49|12050.49|12050.49|12050.49|0
1636643370000|2021-11-11 15:09:30|12050.01|12050.01|12048.42|12048.42|12050.01|12050.01|12048.42|12048.42|0
1636643380000|2021-11-11 15:09:40|12050.01|12050.01|12050.01|12050.01|12050.01|12050.01|12050.01|12050.01|0
1636643400000|2021-11-11 15:10:00|12048.42|12048.42|12047.94|12047.94|12048.42|12048.42|12047.94|12047.94|0
1636643410000|2021-11-11 15:10:10|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|0
1636643420000|2021-11-11 15:10:20|12050.18|12050.18|12052.41|12052.41|12052.41|12052.41|12050.18|12050.18|0
1636643460000|2021-11-11 15:11:00|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|0
1636643520000|2021-11-11 15:12:00|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|0
1636643540000|2021-11-11 15:12:20|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|12056.08|0
1636643590000|2021-11-11 15:13:10|12056.55|12056.55|12056.55|12056.55|12056.55|12056.55|12056.55|12056.55|0
1636643640000|2021-11-11 15:14:00|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|12059.13|0
1636643650000|2021-11-11 15:14:10|12060.24|12060.24|12062.94|12062.94|12062.94|12062.94|12060.24|12060.24|0
1636643680000|2021-11-11 15:14:40|12063.67|12063.67|12063.67|12063.67|12063.67|12063.67|12063.67|12063.67|0
1636643690000|2021-11-11 15:14:50|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|0
1636643700000|2021-11-11 15:15:00|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1636643720000|2021-11-11 15:15:20|12063.91|12063.91|12065.5|12065.5|12065.5|12065.5|12063.91|12063.91|0
1636643730000|2021-11-11 15:15:30|12067.1|12067.1|12067.57|12067.57|12067.57|12067.57|12067.1|12067.1|0
1636643840000|2021-11-11 15:17:20|12068.52|12068.52|12068.52|12068.52|12068.52|12068.52|12068.52|12068.52|0
1636643860000|2021-11-11 15:17:40|12070.12|12070.12|12071.23|12071.23|12071.23|12071.23|12070.12|12070.12|0
1636643870000|2021-11-11 15:17:50|12071.7|12071.7|12073.3|12073.3|12073.3|12073.3|12071.7|12071.7|0
1636643890000|2021-11-11 15:18:10|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|0
1636643900000|2021-11-11 15:18:20|12076|12076|12076|12076|12076|12076|12076|12076|0
1636643920000|2021-11-11 15:18:40|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|0
1636643930000|2021-11-11 15:18:50|12071.69|12071.69|12073.29|12073.29|12073.29|12073.29|12071.69|12071.69|0
1636643940000|2021-11-11 15:19:00|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|0
1636643950000|2021-11-11 15:19:10|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|0
1636643960000|2021-11-11 15:19:20|12074.14|12074.14|12074.14|12074.14|12074.14|12074.14|12074.14|12074.14|0
1636644040000|2021-11-11 15:20:40|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|0
1636644060000|2021-11-11 15:21:00|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|0
1636644080000|2021-11-11 15:21:20|12078.06|12078.06|12077.66|12077.66|12078.06|12078.06|12076.47|12076.47|0
1636644100000|2021-11-11 15:21:40|12077.18|12077.18|12077.18|12077.18|12077.18|12077.18|12077.18|12077.18|0
1636644140000|2021-11-11 15:22:20|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|0
1636644190000|2021-11-11 15:23:10|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|12080.37|0
1636644200000|2021-11-11 15:23:20|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|0
1636644220000|2021-11-11 15:23:40|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|0
1636644230000|2021-11-11 15:23:50|12083.17|12083.17|12082.69|12082.69|12083.17|12083.17|12082.69|12082.69|0
1636644240000|2021-11-11 15:24:00|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|0
1636644280000|2021-11-11 15:24:40|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1636644290000|2021-11-11 15:24:50|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|0
1636644300000|2021-11-11 15:25:00|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|0
1636644350000|2021-11-11 15:25:50|12079.65|12079.65|12080.13|12080.13|12080.13|12080.13|12079.65|12079.65|0
1636644390000|2021-11-11 15:26:30|12081.25|12081.25|12082.84|12082.84|12082.84|12082.84|12081.25|12081.25|0
1636644400000|2021-11-11 15:26:40|12082.12|12082.12|12081.48|12081.48|12082.12|12082.12|12081.01|12081.01|0
1636644430000|2021-11-11 15:27:10|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|0
1636644440000|2021-11-11 15:27:20|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|0
1636644460000|2021-11-11 15:27:40|12085.88|12085.88|12087.08|12087.08|12087.08|12087.08|12085.88|12085.88|0
1636644480000|2021-11-11 15:28:00|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|0
1636644500000|2021-11-11 15:28:20|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|0
1636644510000|2021-11-11 15:28:30|12089.41|12089.41|12088.93|12088.93|12089.41|12089.41|12088.93|12088.93|0
1636644530000|2021-11-11 15:28:50|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|0
1636644550000|2021-11-11 15:29:10|12086.23|12086.23|12085.75|12085.75|12086.23|12086.23|12085.75|12085.75|0
1636644590000|2021-11-11 15:29:50|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|0
1636644600000|2021-11-11 15:30:00|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|0
1636644610000|2021-11-11 15:30:10|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|0
1636644630000|2021-11-11 15:30:30|12088.66|12088.66|12086.42|12086.42|12088.66|12088.66|12086.42|12086.42|0
1636644660000|2021-11-11 15:31:00|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|0
1636644670000|2021-11-11 15:31:10|12085.3|12085.3|12084.19|12084.19|12085.3|12085.3|12084.19|12084.19|0
1636644710000|2021-11-11 15:31:50|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|12083.71|0
1636644720000|2021-11-11 15:32:00|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|0
1636644770000|2021-11-11 15:32:50|12086.43|12086.43|12086.43|12086.43|12086.43|12086.43|12086.43|12086.43|0
1636644780000|2021-11-11 15:33:00|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|12087.38|0
1636644790000|2021-11-11 15:33:10|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|0
1636644810000|2021-11-11 15:33:30|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|0
1636644840000|2021-11-11 15:34:00|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|0
1636644850000|2021-11-11 15:34:10|12088.33|12088.33|12086.73|12086.73|12088.33|12088.33|12085.14|12085.14|0
1636644870000|2021-11-11 15:34:30|12087.21|12087.21|12084.97|12084.97|12087.21|12087.21|12084.97|12084.97|0
1636644880000|2021-11-11 15:34:40|12085.71|12085.71|12081.78|12081.78|12085.71|12085.71|12081.78|12081.78|0
1636644890000|2021-11-11 15:34:50|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1636644900000|2021-11-11 15:35:00|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|0
1636644910000|2021-11-11 15:35:10|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1636644940000|2021-11-11 15:35:40|12084.9|12084.9|12086.01|12086.01|12086.01|12086.01|12084.9|12084.9|0
1636644960000|2021-11-11 15:36:00|12084.89|12084.89|12082.35|12082.35|12084.89|12084.89|12082.35|12082.35|0
1636644970000|2021-11-11 15:36:10|12081.24|12081.24|12081.24|12081.24|12081.24|12081.24|12081.24|12081.24|0
1636644980000|2021-11-11 15:36:20|12081.71|12081.71|12082.19|12082.19|12083.3|12083.3|12081.71|12081.71|0
1636644990000|2021-11-11 15:36:30|12081.08|12081.08|12080.83|12080.83|12081.08|12081.08|12079.23|12079.23|0
1636645000000|2021-11-11 15:36:40|12079.71|12079.71|12078.97|12078.97|12079.71|12079.71|12078.97|12078.97|0
1636645020000|2021-11-11 15:37:00|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|0
1636645030000|2021-11-11 15:37:10|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|0
1636645060000|2021-11-11 15:37:40|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|0
1636645070000|2021-11-11 15:37:50|12080.28|12080.28|12080.28|12080.28|12080.28|12080.28|12080.28|12080.28|0
1636645090000|2021-11-11 15:38:10|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|0
1636645150000|2021-11-11 15:39:10|12082.11|12082.11|12082.84|12082.84|12082.84|12082.84|12082.11|12082.11|0
1636645170000|2021-11-11 15:39:30|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|0
1636645200000|2021-11-11 15:40:00|12085.03|12085.03|12084.44|12084.44|12085.03|12085.03|12084.44|12084.44|0
1636645210000|2021-11-11 15:40:10|12085.63|12085.63|12085.63|12085.63|12086.22|12086.22|12085.63|12085.63|0
1636645230000|2021-11-11 15:40:30|12086.74|12086.74|12087.25|12087.25|12087.84|12087.84|12086.74|12086.74|0
1636645240000|2021-11-11 15:40:40|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|12088.2|0
1636645250000|2021-11-11 15:40:50|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|0
1636645260000|2021-11-11 15:41:00|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|0
1636645270000|2021-11-11 15:41:10|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|0
1636645280000|2021-11-11 15:41:20|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|0
1636645290000|2021-11-11 15:41:30|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|0
1636645300000|2021-11-11 15:41:40|12092.81|12092.81|12094.41|12094.41|12094.88|12094.88|12092.33|12092.33|0
1636645310000|2021-11-11 15:41:50|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|0
1636645320000|2021-11-11 15:42:00|12092.81|12092.81|12091.21|12091.21|12092.81|12092.81|12091.21|12091.21|0
1636645330000|2021-11-11 15:42:10|12090.62|12090.62|12090.62|12090.62|12090.62|12090.62|12090.62|12090.62|0
1636645340000|2021-11-11 15:42:20|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|12092.22|0
1636645350000|2021-11-11 15:42:30|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|12092.95|0
1636645370000|2021-11-11 15:42:50|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|0
1636645380000|2021-11-11 15:43:00|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|0
1636645390000|2021-11-11 15:43:10|12098.83|12098.83|12100.43|12100.43|12100.43|12100.43|12098.83|12098.83|0
1636645410000|2021-11-11 15:43:30|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|0
1636645420000|2021-11-11 15:43:40|12100.17|12100.17|12101.61|12101.61|12101.61|12101.61|12100.17|12100.17|0
1636645430000|2021-11-11 15:43:50|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|0
1636645440000|2021-11-11 15:44:00|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|0
1636645470000|2021-11-11 15:44:30|12101.84|12101.84|12101.84|12101.84|12101.84|12101.84|12101.84|12101.84|0
1636645480000|2021-11-11 15:44:40|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|0
1636645510000|2021-11-11 15:45:10|12103.04|12103.04|12102.3|12102.3|12103.04|12103.04|12102.3|12102.3|0
1636645550000|2021-11-11 15:45:50|12100.14|12100.14|12100.14|12100.14|12100.14|12100.14|12100.14|12100.14|0
1636645560000|2021-11-11 15:46:00|12099.67|12099.67|12097.12|12097.12|12099.67|12099.67|12097.12|12097.12|0
1636645570000|2021-11-11 15:46:10|12097.85|12097.85|12098.33|12098.33|12098.33|12098.33|12097.85|12097.85|0
1636645590000|2021-11-11 15:46:30|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|0
1636645610000|2021-11-11 15:46:50|12099.8|12099.8|12099.8|12099.8|12099.8|12099.8|12099.8|12099.8|0
1636645620000|2021-11-11 15:47:00|12100.53|12100.53|12101.27|12101.27|12101.27|12101.27|12100.53|12100.53|0
1636645630000|2021-11-11 15:47:10|12102|12102|12102|12102|12102|12102|12102|12102|0
1636645640000|2021-11-11 15:47:20|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|0
1636645680000|2021-11-11 15:48:00|12100.53|12100.53|12099.8|12099.8|12100.53|12100.53|12099.8|12099.8|0
1636645690000|2021-11-11 15:48:10|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|12100.53|0
1636645700000|2021-11-11 15:48:20|12099.8|12099.8|12099.8|12099.8|12099.8|12099.8|12099.06|12099.06|0
1636645710000|2021-11-11 15:48:30|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|0
1636645720000|2021-11-11 15:48:40|12100.17|12100.17|12100.91|12100.91|12100.91|12100.91|12100.17|12100.17|0
1636645740000|2021-11-11 15:49:00|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|0
1636645760000|2021-11-11 15:49:20|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|12102.1|0
1636645770000|2021-11-11 15:49:30|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|0
1636645800000|2021-11-11 15:50:00|12102.48|12102.48|12102.48|12102.48|12102.48|12102.48|12102.48|12102.48|0
1636645810000|2021-11-11 15:50:10|12100.88|12100.88|12098.82|12098.82|12100.88|12100.88|12098.81|12098.81|0
1636645860000|2021-11-11 15:51:00|12099.94|12099.94|12101.53|12101.53|12101.53|12101.53|12097.7|12097.7|0
1636645920000|2021-11-11 15:52:00|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|0
1636645930000|2021-11-11 15:52:10|12100.67|12100.67|12102.27|12102.27|12102.27|12102.27|12100.67|12100.67|0
1636645940000|2021-11-11 15:52:20|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|12102.74|0
1636645950000|2021-11-11 15:52:30|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|0
1636646000000|2021-11-11 15:53:20|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|0
1636646020000|2021-11-11 15:53:40|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|0
1636646090000|2021-11-11 15:54:50|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|0
1636646100000|2021-11-11 15:55:00|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|12105.15|0
1636646120000|2021-11-11 15:55:20|12105.63|12105.63|12107.22|12107.22|12107.22|12107.22|12105.63|12105.63|0
1636646160000|2021-11-11 15:56:00|12106.11|12106.11|12105.25|12105.25|12106.11|12106.11|12104.53|12104.53|0
1636646180000|2021-11-11 15:56:20|12106.85|12106.85|12104.69|12104.69|12106.85|12106.85|12104.69|12104.69|0
1636646190000|2021-11-11 15:56:30|12104.21|12104.21|12103.26|12103.26|12104.21|12104.21|12103.26|12103.26|0
1636646230000|2021-11-11 15:57:10|12100.07|12100.07|12098.47|12098.47|12100.07|12100.07|12098.47|12098.47|0
1636646260000|2021-11-11 15:57:40|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|12097.75|0
1636646300000|2021-11-11 15:58:20|12096.64|12096.64|12094.5|12094.5|12096.64|12096.64|12092.9|12092.9|0
1636646310000|2021-11-11 15:58:30|12095.05|12095.05|12094.32|12094.32|12095.05|12095.05|12094.32|12094.32|0
1636646320000|2021-11-11 15:58:40|12093.58|12093.58|12092.99|12092.99|12093.58|12093.58|12092.99|12092.99|0
1636646330000|2021-11-11 15:58:50|12092.25|12092.25|12091.3|12091.3|12092.25|12092.25|12091.3|12091.3|0
1636646360000|2021-11-11 15:59:20|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|0
1636646430000|2021-11-11 16:00:30|12091.56|12091.56|12092.29|12092.29|12092.29|12092.29|12091.56|12091.56|0
1636646440000|2021-11-11 16:00:40|12093.03|12093.03|12093.03|12093.03|12093.03|12093.03|12093.03|12093.03|0
1636646460000|2021-11-11 16:01:00|12092.55|12092.55|12091.82|12091.82|12092.55|12092.55|12091.82|12091.82|0
1636646470000|2021-11-11 16:01:10|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|0
1636646480000|2021-11-11 16:01:20|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|0
1636646490000|2021-11-11 16:01:30|12092.93|12092.93|12092.2|12092.2|12092.93|12092.93|12092.2|12092.2|0
1636646510000|2021-11-11 16:01:50|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|12093.32|0
1636646530000|2021-11-11 16:02:10|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|0
1636646570000|2021-11-11 16:02:50|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|0
1636646590000|2021-11-11 16:03:10|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1636646600000|2021-11-11 16:03:20|12093.19|12093.19|12089.13|12089.13|12093.19|12093.19|12089.13|12089.13|0
1636646610000|2021-11-11 16:03:30|12088.18|12088.18|12089.77|12089.77|12089.77|12089.77|12088.18|12088.18|0
1636646640000|2021-11-11 16:04:00|12089.04|12089.04|12089.04|12089.04|12089.04|12089.04|12089.04|12089.04|0
1636646680000|2021-11-11 16:04:40|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|0
1636646690000|2021-11-11 16:04:50|12087.92|12087.92|12088.65|12088.65|12088.65|12088.65|12087.92|12087.92|0
1636646720000|2021-11-11 16:05:20|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|0
1636646730000|2021-11-11 16:05:30|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|0
1636646770000|2021-11-11 16:06:10|12088.18|12088.18|12086.58|12086.58|12088.18|12088.18|12086.58|12086.58|0
1636646780000|2021-11-11 16:06:20|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|0
1636646810000|2021-11-11 16:06:50|12085.46|12085.46|12085.46|12085.46|12085.46|12085.46|12085.46|12085.46|0
1636646820000|2021-11-11 16:07:00|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|0
1636646830000|2021-11-11 16:07:10|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|0
1636646850000|2021-11-11 16:07:30|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|0
1636646880000|2021-11-11 16:08:00|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|0
1636646900000|2021-11-11 16:08:20|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|0
1636646940000|2021-11-11 16:09:00|12086.21|12086.21|12086.21|12086.21|12086.21|12086.21|12086.21|12086.21|0
1636646950000|2021-11-11 16:09:10|12087.8|12087.8|12086.21|12086.21|12087.8|12087.8|12086.21|12086.21|0
1636646980000|2021-11-11 16:09:40|12085.48|12085.48|12085.95|12085.95|12085.95|12085.95|12085.48|12085.48|0
1636647030000|2021-11-11 16:10:30|12086.43|12086.43|12085.31|12085.31|12086.43|12086.43|12085.31|12085.31|0
1636647040000|2021-11-11 16:10:40|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|0
1636647050000|2021-11-11 16:10:50|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|0
1636647060000|2021-11-11 16:11:00|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|0
1636647100000|2021-11-11 16:11:40|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|0
1636647110000|2021-11-11 16:11:50|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|0
1636647120000|2021-11-11 16:12:00|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|0
1636647130000|2021-11-11 16:12:10|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|0
1636647160000|2021-11-11 16:12:40|12089.38|12089.38|12090.12|12090.12|12090.12|12090.12|12089.38|12089.38|0
1636647170000|2021-11-11 16:12:50|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|0
1636647190000|2021-11-11 16:13:10|12091.24|12091.24|12089.64|12089.64|12091.24|12091.24|12089.64|12089.64|0
1636647200000|2021-11-11 16:13:20|12090.24|12090.24|12091.94|12091.94|12091.94|12091.94|12090.24|12090.24|0
1636647210000|2021-11-11 16:13:30|12092.41|12092.41|12094.63|12094.63|12094.63|12094.63|12092.41|12092.41|0
1636647230000|2021-11-11 16:13:50|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|12093.44|0
1636647240000|2021-11-11 16:14:00|12092.96|12092.96|12093.56|12093.56|12093.56|12093.56|12092.96|12092.96|0
1636647270000|2021-11-11 16:14:30|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|0
1636647280000|2021-11-11 16:14:40|12095.26|12095.26|12096|12096|12096|12096|12095.26|12095.26|0
1636647290000|2021-11-11 16:14:50|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|0
1636647310000|2021-11-11 16:15:10|12098.7|12098.7|12097.1|12097.1|12098.7|12098.7|12097.1|12097.1|0
1636647340000|2021-11-11 16:15:40|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|12094.89|0
1636647380000|2021-11-11 16:16:20|12096|12096|12096|12096|12096|12096|12096|12096|0
1636647390000|2021-11-11 16:16:30|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|12097.59|0
1636647410000|2021-11-11 16:16:50|12099.19|12099.19|12099.19|12099.19|12099.19|12099.19|12099.19|12099.19|0
1636647460000|2021-11-11 16:17:40|12099.66|12099.66|12098.22|12098.22|12099.66|12099.66|12098.22|12098.22|0
1636647480000|2021-11-11 16:18:00|12097.12|12097.12|12096.64|12096.64|12097.12|12097.12|12096.64|12096.64|0
1636647490000|2021-11-11 16:18:10|12095.92|12095.92|12095.92|12095.92|12095.92|12095.92|12095.92|12095.92|0
1636647500000|2021-11-11 16:18:20|12097.36|12097.36|12098.08|12098.08|12098.08|12098.08|12097.36|12097.36|0
1636647510000|2021-11-11 16:18:30|12098.56|12098.56|12099.67|12099.67|12099.67|12099.67|12098.56|12098.56|0
1636647550000|2021-11-11 16:19:10|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|0
1636647600000|2021-11-11 16:20:00|12099.67|12099.67|12099.67|12099.67|12099.67|12099.67|12099.67|12099.67|0
1636647610000|2021-11-11 16:20:10|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|0
1636647640000|2021-11-11 16:20:40|12098.81|12098.81|12099.3|12099.3|12099.3|12099.3|12097.7|12097.7|0
1636647660000|2021-11-11 16:21:00|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|12096.11|0
1636647680000|2021-11-11 16:21:20|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|0
1636647700000|2021-11-11 16:21:40|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|12097.69|0
1636647720000|2021-11-11 16:22:00|12099.29|12099.29|12099.29|12099.29|12099.29|12099.29|12099.29|12099.29|0
1636647730000|2021-11-11 16:22:10|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|12099.88|0
1636647760000|2021-11-11 16:22:40|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|0
1636647770000|2021-11-11 16:22:50|12101.55|12101.55|12102.5|12102.5|12102.5|12102.5|12101.55|12101.55|0
1636647800000|2021-11-11 16:23:20|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1636647820000|2021-11-11 16:23:40|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|12103.45|0
1636647830000|2021-11-11 16:23:50|12103.93|12103.93|12103.45|12103.45|12103.93|12103.93|12103.45|12103.45|0
1636647850000|2021-11-11 16:24:10|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|0
1636647870000|2021-11-11 16:24:30|12102.98|12102.98|12101.78|12101.78|12102.98|12102.98|12101.78|12101.78|0
1636647910000|2021-11-11 16:25:10|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|0
1636647920000|2021-11-11 16:25:20|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|12101.78|0
1636647960000|2021-11-11 16:26:00|12103.38|12103.38|12103.38|12103.38|12103.38|12103.38|12103.38|12103.38|0
1636647970000|2021-11-11 16:26:10|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|0
1636647990000|2021-11-11 16:26:30|12105.45|12105.45|12106.55|12106.55|12106.55|12106.55|12105.45|12105.45|0
1636648010000|2021-11-11 16:26:50|12107.51|12107.51|12107.03|12107.03|12107.51|12107.51|12107.03|12107.03|0
1636648020000|2021-11-11 16:27:00|12106.55|12106.55|12103.37|12103.37|12106.55|12106.55|12103.37|12103.37|0
1636648030000|2021-11-11 16:27:10|12102.25|12102.25|12102.26|12102.26|12104.47|12104.47|12102.25|12102.25|0
1636648040000|2021-11-11 16:27:20|12101.31|12101.31|12099.88|12099.88|12101.31|12101.31|12099.88|12099.88|0
1636648060000|2021-11-11 16:27:40|12098.77|12098.77|12099.88|12099.88|12099.88|12099.88|12098.77|12098.77|0
1636648080000|2021-11-11 16:28:00|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|0
1636648130000|2021-11-11 16:28:50|12102.66|12102.66|12102.07|12102.07|12102.66|12102.66|12102.07|12102.07|0
1636648140000|2021-11-11 16:29:00|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|0
1636648170000|2021-11-11 16:29:30|12101.56|12101.56|12101.56|12101.56|12101.56|12101.56|12101.56|12101.56|0
1636648180000|2021-11-11 16:29:40|12100.96|12100.96|12103.63|12103.63|12103.63|12103.63|12100.96|12100.96|0
1636648190000|2021-11-11 16:29:50|12102.03|12102.03|12101.18|12101.18|12102.13|12102.13|12099.71|12099.71|0
1636704900000|2021-11-12 08:15:00|12105.2|12105.2|12106.32|12106.32|12106.32|12106.32|12105.2|12105.2|0
1636704910000|2021-11-12 08:15:10|12107.91|12107.91|12106.72|12106.72|12107.91|12107.91|12106.72|12106.72|0
1636704950000|2021-11-12 08:15:50|12108.32|12108.32|12106.1|12106.1|12108.32|12108.32|12106.1|12106.1|0
1636704970000|2021-11-12 08:16:10|12110.89|12110.89|12112.79|12112.79|12112.79|12112.79|12110.89|12110.89|0
1636704980000|2021-11-12 08:16:20|12113.53|12113.53|12111.93|12111.93|12113.53|12113.53|12111.93|12111.93|0
1636704990000|2021-11-12 08:16:30|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1636705000000|2021-11-12 08:16:40|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|0
1636705020000|2021-11-12 08:17:00|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|12113.05|0
1636705040000|2021-11-12 08:17:20|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|0
1636705120000|2021-11-12 08:18:40|12114.17|12114.17|12114.54|12114.54|12114.54|12114.54|12113.43|12113.43|0
1636705140000|2021-11-12 08:19:00|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|0
1636705210000|2021-11-12 08:20:10|12116.63|12116.63|12119.44|12119.44|12119.44|12119.44|12116.63|12116.63|0
1636705220000|2021-11-12 08:20:20|12120.39|12120.39|12117.21|12117.21|12120.39|12120.39|12117.21|12117.21|0
1636705230000|2021-11-12 08:20:30|12116.25|12116.25|12115.42|12115.42|12117.85|12117.85|12115.42|12115.42|0
1636705240000|2021-11-12 08:20:40|12114.3|12114.3|12112.7|12112.7|12114.3|12114.3|12112.7|12112.7|0
1636705250000|2021-11-12 08:20:50|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|0
1636705260000|2021-11-12 08:21:00|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|0
1636705290000|2021-11-12 08:21:30|12106.4|12106.4|12102.72|12102.72|12107.51|12107.51|12102.72|12102.72|0
1636705300000|2021-11-12 08:21:40|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|12101.77|0
1636705310000|2021-11-12 08:21:50|12100.66|12100.66|12097.47|12097.47|12100.66|12100.66|12097.47|12097.47|0
1636705330000|2021-11-12 08:22:10|12099.07|12099.07|12099.07|12099.07|12099.07|12099.07|12099.07|12099.07|0
1636705350000|2021-11-12 08:22:30|12100.66|12100.66|12100.66|12100.66|12100.66|12100.66|12100.66|12100.66|0
1636705370000|2021-11-12 08:22:50|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|0
1636705380000|2021-11-12 08:23:00|12100.66|12100.66|12101.61|12101.61|12101.61|12101.61|12100.66|12100.66|0
1636705440000|2021-11-12 08:24:00|12108|12108|12110.07|12110.07|12110.07|12110.07|12108|12108|0
1636705450000|2021-11-12 08:24:10|12114.5|12114.5|12115.13|12115.13|12115.13|12115.13|12114.02|12114.02|0
1636705460000|2021-11-12 08:24:20|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1636705510000|2021-11-12 08:25:10|12117.85|12117.85|12114.66|12114.66|12117.85|12117.85|12114.66|12114.66|0
1636705520000|2021-11-12 08:25:20|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|0
1636705530000|2021-11-12 08:25:30|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|0
1636705580000|2021-11-12 08:26:20|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|0
1636705590000|2021-11-12 08:26:30|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|0
1636705610000|2021-11-12 08:26:50|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|0
1636705630000|2021-11-12 08:27:10|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|0
1636705660000|2021-11-12 08:27:40|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|0
1636705690000|2021-11-12 08:28:10|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|0
1636705710000|2021-11-12 08:28:30|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1636705720000|2021-11-12 08:28:40|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|0
1636705730000|2021-11-12 08:28:50|12113.71|12113.71|12112.28|12112.28|12113.71|12113.71|12112.28|12112.28|0
1636705770000|2021-11-12 08:29:30|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|0
1636705780000|2021-11-12 08:29:40|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|0
1636705790000|2021-11-12 08:29:50|12114.83|12114.83|12118.02|12118.02|12118.02|12118.02|12114.83|12114.83|0
1636705800000|2021-11-12 08:30:00|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|0
1636705810000|2021-11-12 08:30:10|12120.99|12120.99|12119.88|12119.88|12120.99|12120.99|12119.88|12119.88|0
1636705820000|2021-11-12 08:30:20|12118.45|12118.45|12117.34|12117.34|12118.45|12118.45|12117.34|12117.34|0
1636705860000|2021-11-12 08:31:00|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|0
1636705870000|2021-11-12 08:31:10|12112.07|12112.07|12112.07|12112.07|12112.07|12112.07|12112.07|12112.07|0
1636705880000|2021-11-12 08:31:20|12110.47|12110.47|12110.47|12110.47|12110.47|12110.47|12110.47|12110.47|0
1636705890000|2021-11-12 08:31:30|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|0
1636705900000|2021-11-12 08:31:40|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|0
1636705920000|2021-11-12 08:32:00|12106.32|12106.32|12106.32|12106.32|12106.32|12106.32|12106.32|12106.32|0
1636705940000|2021-11-12 08:32:20|12107.05|12107.05|12107.05|12107.05|12107.05|12107.05|12107.05|12107.05|0
1636705950000|2021-11-12 08:32:30|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|12100.67|0
1636705970000|2021-11-12 08:32:50|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|0
1636705980000|2021-11-12 08:33:00|12098.48|12098.48|12096.28|12096.28|12098.48|12098.48|12096.28|12096.28|0
1636705990000|2021-11-12 08:33:10|12095.54|12095.54|12094.12|12094.12|12095.54|12095.54|12094.12|12094.12|0
1636706000000|2021-11-12 08:33:20|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|0
1636706010000|2021-11-12 08:33:30|12091.79|12091.79|12092.91|12092.91|12092.91|12092.91|12091.79|12091.79|0
1636706020000|2021-11-12 08:33:40|12091.31|12091.31|12086.84|12086.84|12091.31|12091.31|12086.84|12086.84|0
1636706060000|2021-11-12 08:34:20|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|12085.24|0
1636706070000|2021-11-12 08:34:30|12085.72|12085.72|12087.92|12087.92|12087.92|12087.92|12085.72|12085.72|0
1636706080000|2021-11-12 08:34:40|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|12085.76|0
1636706100000|2021-11-12 08:35:00|12084.17|12084.17|12079.87|12079.87|12084.17|12084.17|12076.68|12076.68|0
1636706190000|2021-11-12 08:36:30|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|0
1636706220000|2021-11-12 08:37:00|12078.18|12078.18|12079.29|12079.29|12079.29|12079.29|12078.18|12078.18|0
1636706230000|2021-11-12 08:37:10|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|0
1636706260000|2021-11-12 08:37:40|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|0
1636706320000|2021-11-12 08:38:40|12078.3|12078.3|12079.9|12079.9|12079.9|12079.9|12078.3|12078.3|0
1636706360000|2021-11-12 08:39:20|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|0
1636706390000|2021-11-12 08:39:50|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|12072.07|0
1636706400000|2021-11-12 08:40:00|12069.22|12069.22|12069.22|12069.22|12069.22|12069.22|12069.22|12069.22|0
1636706410000|2021-11-12 08:40:10|12066.03|12066.03|12066.03|12066.03|12066.03|12066.03|12066.03|12066.03|0
1636706420000|2021-11-12 08:40:20|12067.62|12067.62|12068.1|12068.1|12068.1|12068.1|12067.62|12067.62|0
1636706430000|2021-11-12 08:40:30|12065.72|12065.72|12067.15|12067.15|12067.15|12067.15|12065.72|12065.72|0
1636706440000|2021-11-12 08:40:40|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|0
1636706450000|2021-11-12 08:40:50|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|0
1636706460000|2021-11-12 08:41:00|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|0
1636706490000|2021-11-12 08:41:30|12066.99|12066.99|12066.99|12066.99|12066.99|12066.99|12066.99|12066.99|0
1636706520000|2021-11-12 08:42:00|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|0
1636706540000|2021-11-12 08:42:20|12068.11|12068.11|12069.54|12069.54|12069.54|12069.54|12068.11|12068.11|0
1636706550000|2021-11-12 08:42:30|12068.8|12068.8|12069.4|12069.4|12069.4|12069.4|12068.8|12068.8|0
1636706610000|2021-11-12 08:43:30|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|0
1636706630000|2021-11-12 08:43:50|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|0
1636706690000|2021-11-12 08:44:50|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|12076.73|0
1636706730000|2021-11-12 08:45:30|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|0
1636706740000|2021-11-12 08:45:40|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|0
1636706760000|2021-11-12 08:46:00|12075.61|12075.61|12076.09|12076.09|12076.09|12076.09|12075.61|12075.61|0
1636706780000|2021-11-12 08:46:20|12078.31|12078.31|12079.41|12079.41|12079.41|12079.41|12078.31|12078.31|0
1636706810000|2021-11-12 08:46:50|12081.01|12081.01|12087.22|12087.22|12087.22|12087.22|12081.01|12081.01|0
1636706820000|2021-11-12 08:47:00|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|0
1636706830000|2021-11-12 08:47:10|12089.41|12089.41|12089.4|12089.4|12090.13|12090.13|12089.4|12089.4|0
1636706860000|2021-11-12 08:47:40|12090.87|12090.87|12089.36|12089.36|12090.87|12090.87|12088.63|12088.63|0
1636706870000|2021-11-12 08:47:50|12090.83|12090.83|12090.83|12090.83|12090.83|12090.83|12090.83|12090.83|0
1636706890000|2021-11-12 08:48:10|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|0
1636706900000|2021-11-12 08:48:20|12091.56|12091.56|12091.56|12091.56|12091.56|12091.56|12091.56|12091.56|0
1636706910000|2021-11-12 08:48:30|12092.3|12092.3|12092.3|12092.3|12092.3|12092.3|12092.3|12092.3|0
1636706920000|2021-11-12 08:48:40|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|0
1636706930000|2021-11-12 08:48:50|12089.62|12089.62|12090.36|12090.36|12090.36|12090.36|12089.62|12089.62|0
1636706980000|2021-11-12 08:49:40|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|0
1636706990000|2021-11-12 08:49:50|12086.21|12086.21|12085.49|12085.49|12086.21|12086.21|12085.49|12085.49|0
1636707010000|2021-11-12 08:50:10|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|12083.28|0
1636707020000|2021-11-12 08:50:20|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|0
1636707040000|2021-11-12 08:50:40|12080.73|12080.73|12082.33|12082.33|12082.33|12082.33|12080.73|12080.73|0
1636707060000|2021-11-12 08:51:00|12081.59|12081.59|12081.59|12081.59|12081.59|12081.59|12081.59|12081.59|0
1636707090000|2021-11-12 08:51:30|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|0
1636707160000|2021-11-12 08:52:40|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|12086.37|0
1636707200000|2021-11-12 08:53:20|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|0
1636707230000|2021-11-12 08:53:50|12083.67|12083.67|12084.4|12084.4|12084.4|12084.4|12083.67|12083.67|0
1636707240000|2021-11-12 08:54:00|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|0
1636707250000|2021-11-12 08:54:10|12082.19|12082.19|12082.03|12082.03|12082.19|12082.19|12081.08|12081.08|0
1636707270000|2021-11-12 08:54:30|12083.15|12083.15|12084.27|12084.27|12084.27|12084.27|12083.15|12083.15|0
1636707290000|2021-11-12 08:54:50|12085|12085|12085|12085|12085|12085|12085|12085|0
1636707300000|2021-11-12 08:55:00|12089.06|12089.06|12092.74|12092.74|12092.74|12092.74|12087.95|12087.95|0
1636707310000|2021-11-12 08:55:10|12094.81|12094.81|12096.24|12096.24|12096.24|12096.24|12094.81|12094.81|0
1636707360000|2021-11-12 08:56:00|12094.64|12094.64|12094.64|12094.64|12094.64|12094.64|12094.64|12094.64|0
1636707380000|2021-11-12 08:56:20|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|12093.69|0
1636707390000|2021-11-12 08:56:30|12092.09|12092.09|12091.62|12091.62|12092.09|12092.09|12091.62|12091.62|0
1636707440000|2021-11-12 08:57:20|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|0
1636707450000|2021-11-12 08:57:30|12092.66|12092.66|12092.66|12092.66|12092.66|12092.66|12092.66|12092.66|0
1636707490000|2021-11-12 08:58:10|12092.18|12092.18|12092.18|12092.18|12092.18|12092.18|12092.18|12092.18|0
1636707510000|2021-11-12 08:58:30|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|0
1636707520000|2021-11-12 08:58:40|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|0
1636707530000|2021-11-12 08:58:50|12093.94|12093.94|12093.94|12093.94|12093.94|12093.94|12093.94|12093.94|0
1636707540000|2021-11-12 08:59:00|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|12093.68|0
1636707550000|2021-11-12 08:59:10|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|0
1636707560000|2021-11-12 08:59:20|12096.72|12096.72|12096.72|12096.72|12096.72|12096.72|12096.72|12096.72|0
1636707600000|2021-11-12 09:00:00|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|12095.12|0
1636707730000|2021-11-12 09:02:10|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|0
1636707820000|2021-11-12 09:03:40|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|12095.98|0
1636707850000|2021-11-12 09:04:10|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|12094.52|0
1636707880000|2021-11-12 09:04:40|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|0
1636707900000|2021-11-12 09:05:00|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|0
1636707990000|2021-11-12 09:06:30|12091.08|12091.08|12089.66|12089.66|12091.08|12091.08|12089.66|12089.66|0
1636708000000|2021-11-12 09:06:40|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|0
1636708010000|2021-11-12 09:06:50|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|0
1636708040000|2021-11-12 09:07:20|12092.2|12092.2|12092.2|12092.2|12092.68|12092.68|12092.2|12092.2|0
1636708110000|2021-11-12 09:08:30|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|0
1636708150000|2021-11-12 09:09:10|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|0
1636708230000|2021-11-12 09:10:30|12099.23|12099.23|12099.95|12099.95|12099.95|12099.95|12099.23|12099.23|0
1636708260000|2021-11-12 09:11:00|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|0
1636708320000|2021-11-12 09:12:00|12097.23|12097.23|12096.51|12096.51|12097.23|12097.23|12096.51|12096.51|0
1636708390000|2021-11-12 09:13:10|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|0
1636708500000|2021-11-12 09:15:00|12098.11|12098.11|12100.18|12100.18|12100.18|12100.18|12098.11|12098.11|0
1636708530000|2021-11-12 09:15:30|12101.65|12101.65|12102.38|12102.38|12102.38|12102.38|12101.65|12101.65|0
1636708540000|2021-11-12 09:15:40|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|0
1636708550000|2021-11-12 09:15:50|12102.38|12102.38|12103.11|12103.11|12103.11|12103.11|12102.38|12102.38|0
1636708640000|2021-11-12 09:17:20|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|0
1636708670000|2021-11-12 09:17:50|12100.8|12100.8|12096.03|12096.03|12100.8|12100.8|12096.03|12096.03|0
1636708690000|2021-11-12 09:18:10|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|12093.8|0
1636708710000|2021-11-12 09:18:30|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|0
1636708730000|2021-11-12 09:18:50|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|0
1636708830000|2021-11-12 09:20:30|12094.42|12094.42|12094.42|12094.42|12094.42|12094.42|12094.42|12094.42|0
1636708880000|2021-11-12 09:21:20|12095.54|12095.54|12093.3|12093.3|12095.54|12095.54|12093.3|12093.3|0
1636708950000|2021-11-12 09:22:30|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|12091.71|0
1636708960000|2021-11-12 09:22:40|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|12091.11|0
1636709030000|2021-11-12 09:23:50|12090.16|12090.16|12090.16|12090.16|12090.16|12090.16|12090.16|12090.16|0
1636709090000|2021-11-12 09:24:50|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|0
1636709100000|2021-11-12 09:25:00|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|0
1636709130000|2021-11-12 09:25:30|12084.82|12084.82|12080.03|12080.03|12084.82|12084.82|12080.03|12080.03|0
1636709160000|2021-11-12 09:26:00|12078.44|12078.44|12079.56|12079.56|12079.56|12079.56|12078.44|12078.44|0
1636709180000|2021-11-12 09:26:20|12078.84|12078.84|12074.05|12074.05|12078.84|12078.84|12074.05|12074.05|0
1636709200000|2021-11-12 09:26:40|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|12071.83|0
1636709220000|2021-11-12 09:27:00|12071.36|12071.36|12070.88|12070.88|12071.36|12071.36|12070.88|12070.88|0
1636709230000|2021-11-12 09:27:10|12067.69|12067.69|12067.69|12067.69|12067.69|12067.69|12067.69|12067.69|0
1636709280000|2021-11-12 09:28:00|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|0
1636709330000|2021-11-12 09:28:50|12065.38|12065.38|12066.33|12066.33|12066.33|12066.33|12065.38|12065.38|0
1636709340000|2021-11-12 09:29:00|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|12064.86|0
1636709370000|2021-11-12 09:29:30|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|0
1636709380000|2021-11-12 09:29:40|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|0
1636709420000|2021-11-12 09:30:20|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|0
1636709440000|2021-11-12 09:30:40|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1636709470000|2021-11-12 09:31:10|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|0
1636709530000|2021-11-12 09:32:10|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|0
1636709600000|2021-11-12 09:33:20|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1636709700000|2021-11-12 09:35:00|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|0
1636709720000|2021-11-12 09:35:20|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|0
1636709760000|2021-11-12 09:36:00|12064.31|12064.31|12063.58|12063.58|12064.31|12064.31|12063.58|12063.58|0
1636709810000|2021-11-12 09:36:50|12060.38|12060.38|12058.79|12058.79|12060.38|12060.38|12058.79|12058.79|0
1636709820000|2021-11-12 09:37:00|12058.05|12058.05|12057.58|12057.58|12058.05|12058.05|12057.58|12057.58|0
1636709890000|2021-11-12 09:38:10|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|12056.63|0
1636709970000|2021-11-12 09:39:30|12058.22|12058.22|12059.82|12059.82|12059.82|12059.82|12058.22|12058.22|0
1636710060000|2021-11-12 09:41:00|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|0
1636710080000|2021-11-12 09:41:20|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|0
1636710120000|2021-11-12 09:42:00|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|0
1636710180000|2021-11-12 09:43:00|12065.3|12065.3|12066.73|12066.73|12066.73|12066.73|12065.3|12065.3|0
1636710190000|2021-11-12 09:43:10|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|0
1636710260000|2021-11-12 09:44:20|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|0
1636710320000|2021-11-12 09:45:20|12064.18|12064.18|12060.51|12060.51|12064.18|12064.18|12060.51|12060.51|0
1636710340000|2021-11-12 09:45:40|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|0
1636710370000|2021-11-12 09:46:10|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|0
1636710420000|2021-11-12 09:47:00|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|0
1636710480000|2021-11-12 09:48:00|12058.33|12058.33|12057.85|12057.85|12058.33|12058.33|12057.85|12057.85|0
1636710610000|2021-11-12 09:50:10|12058.57|12058.57|12059.68|12059.68|12059.68|12059.68|12058.57|12058.57|0
1636710620000|2021-11-12 09:50:20|12060.79|12060.79|12063.98|12063.98|12063.98|12063.98|12060.79|12060.79|0
1636710660000|2021-11-12 09:51:00|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|0
1636710680000|2021-11-12 09:51:20|12066.05|12066.05|12066.52|12066.52|12066.52|12066.52|12066.05|12066.05|0
1636710720000|2021-11-12 09:52:00|12067|12067|12067.73|12067.73|12067.73|12067.73|12067|12067|0
1636710780000|2021-11-12 09:53:00|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|0
1636710840000|2021-11-12 09:54:00|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|0
1636710940000|2021-11-12 09:55:40|12074.02|12074.02|12074.02|12074.02|12074.02|12074.02|12074.02|12074.02|0
1636710990000|2021-11-12 09:56:30|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|0
1636711000000|2021-11-12 09:56:40|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|0
1636711020000|2021-11-12 09:57:00|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|0
1636711080000|2021-11-12 09:58:00|12065.8|12065.8|12064.85|12064.85|12065.8|12065.8|12064.85|12064.85|0
1636711110000|2021-11-12 09:58:30|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|0
1636711200000|2021-11-12 10:00:00|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|0
1636711250000|2021-11-12 10:00:50|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|0
1636711260000|2021-11-12 10:01:00|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|12063.25|12063.25|0
1636711290000|2021-11-12 10:01:30|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|0
1636711320000|2021-11-12 10:02:00|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|0
1636711330000|2021-11-12 10:02:10|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|12061.17|0
1636711340000|2021-11-12 10:02:20|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|0
1636711390000|2021-11-12 10:03:10|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|0
1636711420000|2021-11-12 10:03:40|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|0
1636711440000|2021-11-12 10:04:00|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1636711530000|2021-11-12 10:05:30|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|0
1636711650000|2021-11-12 10:07:30|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1636711690000|2021-11-12 10:08:10|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|0
1636711770000|2021-11-12 10:09:30|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|0
1636711830000|2021-11-12 10:10:30|12064.73|12064.73|12065.21|12065.21|12065.21|12065.21|12064.73|12064.73|0
1636711840000|2021-11-12 10:10:40|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1636711950000|2021-11-12 10:12:30|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|0
1636711960000|2021-11-12 10:12:40|12063.8|12063.8|12063.32|12063.32|12063.8|12063.8|12063.32|12063.32|0
1636711980000|2021-11-12 10:13:00|12061.73|12061.73|12060.13|12060.13|12061.73|12061.73|12060.13|12060.13|0
1636711990000|2021-11-12 10:13:10|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|0
1636712010000|2021-11-12 10:13:30|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|0
1636712020000|2021-11-12 10:13:40|12057.07|12057.07|12052.95|12052.95|12057.07|12057.07|12052.95|12052.95|0
1636712110000|2021-11-12 10:15:10|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|0
1636712120000|2021-11-12 10:15:20|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|12054.63|0
1636712150000|2021-11-12 10:15:50|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|0
1636712170000|2021-11-12 10:16:10|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|12054.48|0
1636712200000|2021-11-12 10:16:40|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|0
1636712210000|2021-11-12 10:16:50|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|12057.8|0
1636712220000|2021-11-12 10:17:00|12056.85|12056.85|12058.44|12058.44|12058.44|12058.44|12055.25|12055.25|0
1636712260000|2021-11-12 10:17:40|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|0
1636712270000|2021-11-12 10:17:50|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|0
1636712310000|2021-11-12 10:18:30|12059.4|12059.4|12059.88|12059.88|12060.99|12060.99|12059.4|12059.4|0
1636712320000|2021-11-12 10:18:40|12059.15|12059.15|12057.55|12057.55|12059.15|12059.15|12057.55|12057.55|0
1636712340000|2021-11-12 10:19:00|12055.96|12055.96|12055.96|12055.96|12057.55|12057.55|12055.96|12055.96|0
1636712380000|2021-11-12 10:19:40|12054.36|12054.36|12052.77|12052.77|12054.36|12054.36|12052.77|12052.77|0
1636712390000|2021-11-12 10:19:50|12053.26|12053.26|12049.5|12049.5|12053.26|12053.26|12049.5|12049.5|0
1636712400000|2021-11-12 10:20:00|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1636712420000|2021-11-12 10:20:20|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|12048.64|0
1636712430000|2021-11-12 10:20:30|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|0
1636712480000|2021-11-12 10:21:20|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|0
1636712500000|2021-11-12 10:21:40|12052.94|12052.94|12051.34|12051.34|12052.94|12052.94|12051.34|12051.34|0
1636712510000|2021-11-12 10:21:50|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|12052.94|0
1636712530000|2021-11-12 10:22:10|12049.74|12049.74|12048.15|12048.15|12049.74|12049.74|12048.15|12048.15|0
1636712540000|2021-11-12 10:22:20|12046.55|12046.55|12044.96|12044.96|12046.55|12046.55|12044.96|12044.96|0
1636712590000|2021-11-12 10:23:10|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|0
1636712600000|2021-11-12 10:23:20|12051.34|12051.34|12052.07|12052.07|12052.07|12052.07|12051.34|12051.34|0
1636712660000|2021-11-12 10:24:20|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|0
1636712680000|2021-11-12 10:24:40|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|0
1636712880000|2021-11-12 10:28:00|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1636712890000|2021-11-12 10:28:10|12052.38|12052.38|12050.79|12050.79|12052.38|12052.38|12050.79|12050.79|0
1636713000000|2021-11-12 10:30:00|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|0
1636713060000|2021-11-12 10:31:00|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|12048.46|0
1636713080000|2021-11-12 10:31:20|12049.65|12049.65|12049.65|12049.65|12049.65|12049.65|12049.65|12049.65|0
1636713090000|2021-11-12 10:31:30|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|0
1636713150000|2021-11-12 10:32:30|12049.65|12049.65|12052.84|12052.84|12052.84|12052.84|12049.65|12049.65|0
1636713250000|2021-11-12 10:34:10|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|0
1636713300000|2021-11-12 10:35:00|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|0
1636713340000|2021-11-12 10:35:40|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|12052.62|0
1636713500000|2021-11-12 10:38:20|12053.73|12053.73|12052.62|12052.62|12053.73|12053.73|12052.62|12052.62|0
1636713570000|2021-11-12 10:39:30|12053.34|12053.34|12053.34|12053.34|12053.34|12053.34|12053.34|12053.34|0
1636713640000|2021-11-12 10:40:40|12050.15|12050.15|12050.15|12050.15|12050.15|12050.15|12050.15|12050.15|0
1636713660000|2021-11-12 10:41:00|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|0
1636713680000|2021-11-12 10:41:20|12051.58|12051.58|12058.52|12058.52|12058.52|12058.52|12051.58|12051.58|0
1636713780000|2021-11-12 10:43:00|12059|12059|12063.79|12063.79|12063.79|12063.79|12059|12059|0
1636713830000|2021-11-12 10:43:50|12066.98|12066.98|12067.93|12067.93|12067.93|12067.93|12066.98|12066.98|0
1636713950000|2021-11-12 10:45:50|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|0
1636713960000|2021-11-12 10:46:00|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|0
1636713990000|2021-11-12 10:46:30|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|0
1636714000000|2021-11-12 10:46:40|12069.29|12069.29|12069.77|12069.77|12069.77|12069.77|12069.29|12069.29|0
1636714190000|2021-11-12 10:49:50|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|12070.24|0
1636714210000|2021-11-12 10:50:10|12068.65|12068.65|12069.6|12069.6|12069.6|12069.6|12068.65|12068.65|0
1636714220000|2021-11-12 10:50:20|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|0
1636714320000|2021-11-12 10:52:00|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|0
1636714400000|2021-11-12 10:53:20|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|0
1636714420000|2021-11-12 10:53:40|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|0
1636714450000|2021-11-12 10:54:10|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|0
1636714470000|2021-11-12 10:54:30|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|0
1636714480000|2021-11-12 10:54:40|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|0
1636714500000|2021-11-12 10:55:00|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|0
1636714520000|2021-11-12 10:55:20|12068.74|12068.74|12067.15|12067.15|12068.74|12068.74|12067.15|12067.15|0
1636714630000|2021-11-12 10:57:10|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|12068.27|0
1636714800000|2021-11-12 11:00:00|12069.86|12069.86|12070.81|12070.81|12070.81|12070.81|12069.86|12069.86|0
1636714820000|2021-11-12 11:00:20|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|0
1636714870000|2021-11-12 11:01:10|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|12068.96|0
1636715010000|2021-11-12 11:03:30|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|12068.23|0
1636715090000|2021-11-12 11:04:50|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|0
1636715170000|2021-11-12 11:06:10|12069.35|12069.35|12071.42|12071.42|12071.42|12071.42|12069.35|12069.35|0
1636715230000|2021-11-12 11:07:10|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|0
1636715420000|2021-11-12 11:10:20|12073.01|12073.01|12075.81|12075.81|12075.81|12075.81|12073.01|12073.01|0
1636715440000|2021-11-12 11:10:40|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|0
1636715530000|2021-11-12 11:12:10|12078.51|12078.51|12079.62|12079.62|12079.62|12079.62|12078.51|12078.51|0
1636715550000|2021-11-12 11:12:30|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|12082.81|0
1636715670000|2021-11-12 11:14:30|12083.92|12083.92|12083.92|12083.92|12083.92|12083.92|12083.92|12083.92|0
1636715690000|2021-11-12 11:14:50|12085.02|12085.02|12083.92|12083.92|12085.02|12085.02|12083.92|12083.92|0
1636715700000|2021-11-12 11:15:00|12085.38|12085.38|12086.34|12086.34|12086.34|12086.34|12085.38|12085.38|0
1636715740000|2021-11-12 11:15:40|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|0
1636715760000|2021-11-12 11:16:00|12086.12|12086.12|12086.59|12086.59|12086.59|12086.59|12086.12|12086.12|0
1636715800000|2021-11-12 11:16:40|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|12085.49|0
1636715830000|2021-11-12 11:17:10|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|0
1636715880000|2021-11-12 11:18:00|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|12083.41|0
1636715940000|2021-11-12 11:19:00|12084.88|12084.88|12085.99|12085.99|12085.99|12085.99|12084.88|12084.88|0
1636716010000|2021-11-12 11:20:10|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|12084.52|0
1636716040000|2021-11-12 11:20:40|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|12085.26|0
1636716060000|2021-11-12 11:21:00|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|0
1636716090000|2021-11-12 11:21:30|12086.72|12086.72|12087.46|12087.46|12087.46|12087.46|12086.72|12086.72|0
1636716120000|2021-11-12 11:22:00|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|0
1636716170000|2021-11-12 11:22:50|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|0
1636716260000|2021-11-12 11:24:20|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|12088.33|0
1636716280000|2021-11-12 11:24:40|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|0
1636716330000|2021-11-12 11:25:30|12088.17|12088.17|12086.57|12086.57|12088.17|12088.17|12086.57|12086.57|0
1636716400000|2021-11-12 11:26:40|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|0
1636716500000|2021-11-12 11:28:20|12091.2|12091.2|12091.92|12091.92|12091.92|12091.92|12091.2|12091.2|0
1636716560000|2021-11-12 11:29:20|12096.71|12096.71|12096.71|12096.71|12096.71|12096.71|12096.71|12096.71|0
1636716580000|2021-11-12 11:29:40|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|12095.11|0
1636716670000|2021-11-12 11:31:10|12094|12094|12094|12094|12094|12094|12094|12094|0
1636716710000|2021-11-12 11:31:50|12094.74|12094.74|12094.74|12094.74|12094.74|12094.74|12094.74|12094.74|0
1636716740000|2021-11-12 11:32:20|12096.95|12096.95|12098.06|12098.06|12098.06|12098.06|12096.95|12096.95|0
1636716810000|2021-11-12 11:33:30|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|12100.28|0
1636716830000|2021-11-12 11:33:50|12103.47|12103.47|12104.42|12104.42|12104.42|12104.42|12103.47|12103.47|0
1636716840000|2021-11-12 11:34:00|12102.82|12102.82|12103.54|12103.54|12103.54|12103.54|12102.82|12102.82|0
1636717000000|2021-11-12 11:36:40|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|0
1636717030000|2021-11-12 11:37:10|12101.8|12101.8|12102.91|12102.91|12102.91|12102.91|12101.8|12101.8|0
1636717040000|2021-11-12 11:37:20|12103.65|12103.65|12104.75|12104.75|12104.75|12104.75|12103.65|12103.65|0
1636717070000|2021-11-12 11:37:50|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|0
1636717170000|2021-11-12 11:39:30|12105.87|12105.87|12105.87|12105.87|12105.87|12105.87|12105.87|12105.87|0
1636717190000|2021-11-12 11:39:50|12107.47|12107.47|12107.47|12107.47|12107.47|12107.47|12107.47|12107.47|0
1636717200000|2021-11-12 11:40:00|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|0
1636717210000|2021-11-12 11:40:10|12109.68|12109.68|12108.58|12108.58|12109.68|12109.68|12108.58|12108.58|0
1636717220000|2021-11-12 11:40:20|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|0
1636717240000|2021-11-12 11:40:40|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|0
1636717300000|2021-11-12 11:41:40|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|0
1636717340000|2021-11-12 11:42:20|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|0
1636717410000|2021-11-12 11:43:30|12108.08|12108.08|12108.08|12108.08|12108.08|12108.08|12108.08|12108.08|0
1636717520000|2021-11-12 11:45:20|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|0
1636717540000|2021-11-12 11:45:40|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|0
1636717550000|2021-11-12 11:45:50|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|0
1636717740000|2021-11-12 11:49:00|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|0
1636717800000|2021-11-12 11:50:00|12114.46|12114.46|12113.02|12113.02|12114.46|12114.46|12113.02|12113.02|0
1636717820000|2021-11-12 11:50:20|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|0
1636717840000|2021-11-12 11:50:40|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|0
1636717870000|2021-11-12 11:51:10|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|0
1636717890000|2021-11-12 11:51:30|12110.33|12110.33|12110.33|12110.33|12110.33|12110.33|12110.33|12110.33|0
1636717900000|2021-11-12 11:51:40|12109.86|12109.86|12110.81|12110.81|12110.81|12110.81|12109.86|12109.86|0
1636717910000|2021-11-12 11:51:50|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|0
1636717940000|2021-11-12 11:52:20|12110.81|12110.81|12111.91|12111.91|12111.91|12111.91|12110.81|12110.81|0
1636717960000|2021-11-12 11:52:40|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|0
1636718000000|2021-11-12 11:53:20|12113.34|12113.34|12113.34|12113.34|12113.34|12113.34|12113.34|12113.34|0
1636718100000|2021-11-12 11:55:00|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|0
1636718110000|2021-11-12 11:55:10|12113.99|12113.99|12113.99|12113.99|12113.99|12113.99|12113.99|12113.99|0
1636718180000|2021-11-12 11:56:20|12112.87|12112.87|12110.15|12110.15|12112.87|12112.87|12110.15|12110.15|0
1636718190000|2021-11-12 11:56:30|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|0
1636718220000|2021-11-12 11:57:00|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|0
1636718250000|2021-11-12 11:57:30|12110.17|12110.17|12110.64|12110.64|12110.64|12110.64|12110.17|12110.17|0
1636718340000|2021-11-12 11:59:00|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|0
1636718370000|2021-11-12 11:59:30|12112.71|12112.71|12111.99|12111.99|12112.71|12112.71|12111.99|12111.99|0
1636718410000|2021-11-12 12:00:10|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|0
1636718460000|2021-11-12 12:01:00|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1636718470000|2021-11-12 12:01:10|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|0
1636718480000|2021-11-12 12:01:20|12110.76|12110.76|12110.76|12110.76|12110.76|12110.76|12110.76|12110.76|0
1636718520000|2021-11-12 12:02:00|12110.03|12110.03|12110.76|12110.76|12110.76|12110.76|12110.03|12110.03|0
1636718530000|2021-11-12 12:02:10|12110.03|12110.03|12108.43|12108.43|12110.03|12110.03|12108.43|12108.43|0
1636718540000|2021-11-12 12:02:20|12107.32|12107.32|12106.22|12106.22|12107.32|12107.32|12106.22|12106.22|0
1636718570000|2021-11-12 12:02:50|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|0
1636718580000|2021-11-12 12:03:00|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|0
1636718590000|2021-11-12 12:03:10|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|0
1636718610000|2021-11-12 12:03:30|12103.27|12103.27|12104.38|12104.38|12104.38|12104.38|12103.27|12103.27|0
1636718630000|2021-11-12 12:03:50|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|0
1636718640000|2021-11-12 12:04:00|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|12104.38|0
1636718650000|2021-11-12 12:04:10|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|0
1636718700000|2021-11-12 12:05:00|12109.17|12109.17|12107.58|12107.58|12109.17|12109.17|12107.58|12107.58|0
1636718780000|2021-11-12 12:06:20|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|12105.5|12105.5|0
1636718830000|2021-11-12 12:07:10|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|0
1636718880000|2021-11-12 12:08:00|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|0
1636719190000|2021-11-12 12:13:10|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|0
1636719200000|2021-11-12 12:13:20|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|0
1636719220000|2021-11-12 12:13:40|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|0
1636719230000|2021-11-12 12:13:50|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|0
1636719310000|2021-11-12 12:15:10|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|0
1636719360000|2021-11-12 12:16:00|12107.32|12107.32|12107.32|12107.32|12107.32|12107.32|12107.32|12107.32|0
1636719430000|2021-11-12 12:17:10|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|0
1636719450000|2021-11-12 12:17:30|12108.51|12108.51|12109.23|12109.23|12109.23|12109.23|12108.51|12108.51|0
1636719540000|2021-11-12 12:19:00|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|0
1636719580000|2021-11-12 12:19:40|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|0
1636719650000|2021-11-12 12:20:50|12110.83|12110.83|12109.23|12109.23|12110.83|12110.83|12109.23|12109.23|0
1636719680000|2021-11-12 12:21:20|12108.12|12108.12|12108.12|12108.12|12108.12|12108.12|12108.12|12108.12|0
1636719690000|2021-11-12 12:21:30|12103.03|12103.03|12102.4|12102.4|12103.67|12103.67|12102.4|12102.4|0
1636719700000|2021-11-12 12:21:40|12101.29|12101.29|12102.4|12102.4|12102.4|12102.4|12101.29|12101.29|0
1636719720000|2021-11-12 12:22:00|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|0
1636719740000|2021-11-12 12:22:20|12100.57|12100.57|12100.57|12100.57|12100.57|12100.57|12100.57|12100.57|0
1636719810000|2021-11-12 12:23:30|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|0
1636719870000|2021-11-12 12:24:30|12103.27|12103.27|12106.46|12106.46|12106.46|12106.46|12103.27|12103.27|0
1636719910000|2021-11-12 12:25:10|12107.74|12107.74|12108.55|12108.55|12109.28|12109.28|12107.74|12107.74|0
1636719950000|2021-11-12 12:25:50|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|0
1636719970000|2021-11-12 12:26:10|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|0
1636719990000|2021-11-12 12:26:30|12107.07|12107.07|12107.07|12107.07|12107.07|12107.07|12107.07|12107.07|0
1636720020000|2021-11-12 12:27:00|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|0
1636720040000|2021-11-12 12:27:20|12104.85|12104.85|12103.9|12103.9|12104.85|12104.85|12103.9|12103.9|0
1636720050000|2021-11-12 12:27:30|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|0
1636720060000|2021-11-12 12:27:40|12103.9|12103.9|12103.9|12103.9|12103.9|12103.9|12103.9|12103.9|0
1636720070000|2021-11-12 12:27:50|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|0
1636720110000|2021-11-12 12:28:30|12101.68|12101.68|12101.68|12101.68|12101.68|12101.68|12101.68|12101.68|0
1636720150000|2021-11-12 12:29:10|12102.16|12102.16|12101.05|12101.05|12102.16|12102.16|12101.05|12101.05|0
1636720160000|2021-11-12 12:29:20|12100.58|12100.58|12101.12|12101.12|12101.85|12101.85|12100.58|12100.58|0
1636720170000|2021-11-12 12:29:30|12102.22|12102.22|12100.64|12100.64|12102.22|12102.22|12100.64|12100.64|0
1636720180000|2021-11-12 12:29:40|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|0
1636720200000|2021-11-12 12:30:00|12100.01|12100.01|12096.82|12096.82|12100.01|12100.01|12096.82|12096.82|0
1636720210000|2021-11-12 12:30:10|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|0
1636720230000|2021-11-12 12:30:30|12098.56|12098.56|12097.45|12097.45|12098.56|12098.56|12097.45|12097.45|0
1636720240000|2021-11-12 12:30:40|12096.71|12096.71|12095.61|12095.61|12096.71|12096.71|12095.61|12095.61|0
1636720250000|2021-11-12 12:30:50|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|0
1636720280000|2021-11-12 12:31:20|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|0
1636720340000|2021-11-12 12:32:20|12098.56|12098.56|12099.66|12099.66|12099.66|12099.66|12098.56|12098.56|0
1636720350000|2021-11-12 12:32:30|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|0
1636720400000|2021-11-12 12:33:20|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|0
1636720470000|2021-11-12 12:34:30|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|0
1636720500000|2021-11-12 12:35:00|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|0
1636720550000|2021-11-12 12:35:50|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|0
1636720580000|2021-11-12 12:36:20|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|0
1636720680000|2021-11-12 12:38:00|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|0
1636720710000|2021-11-12 12:38:30|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|0
1636720750000|2021-11-12 12:39:10|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|0
1636720810000|2021-11-12 12:40:10|12100.28|12100.28|12100.76|12100.76|12100.76|12100.76|12100.28|12100.28|0
1636720820000|2021-11-12 12:40:20|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|0
1636720880000|2021-11-12 12:41:20|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|0
1636720920000|2021-11-12 12:42:00|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|0
1636720930000|2021-11-12 12:42:10|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|0
1636720980000|2021-11-12 12:43:00|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|0
1636721000000|2021-11-12 12:43:20|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|0
1636721010000|2021-11-12 12:43:30|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|0
1636721080000|2021-11-12 12:44:40|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|12101.87|0
1636721100000|2021-11-12 12:45:00|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1636721110000|2021-11-12 12:45:10|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|12101.38|0
1636721160000|2021-11-12 12:46:00|12098.06|12098.06|12099.65|12099.65|12099.65|12099.65|12098.06|12098.06|0
1636721170000|2021-11-12 12:46:10|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|0
1636721190000|2021-11-12 12:46:30|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|0
1636721210000|2021-11-12 12:46:50|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|0
1636721220000|2021-11-12 12:47:00|12097.01|12097.01|12096.29|12096.29|12097.01|12097.01|12096.29|12096.29|0
1636721230000|2021-11-12 12:47:10|12097.24|12097.24|12097.71|12097.71|12097.71|12097.71|12097.24|12097.24|0
1636721240000|2021-11-12 12:47:20|12102.5|12102.5|12104.1|12104.1|12104.1|12104.1|12102.5|12102.5|0
1636721270000|2021-11-12 12:47:50|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|0
1636721320000|2021-11-12 12:48:40|12106.42|12106.42|12107.16|12107.16|12107.16|12107.16|12106.42|12106.42|0
1636721350000|2021-11-12 12:49:10|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|0
1636721360000|2021-11-12 12:49:20|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|0
1636721440000|2021-11-12 12:50:40|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|0
1636721450000|2021-11-12 12:50:50|12107.99|12107.99|12107.99|12107.99|12107.99|12107.99|12107.99|12107.99|0
1636721470000|2021-11-12 12:51:10|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|0
1636721520000|2021-11-12 12:52:00|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|0
1636721530000|2021-11-12 12:52:10|12110.06|12110.06|12110.06|12110.06|12110.06|12110.06|12110.06|12110.06|0
1636721640000|2021-11-12 12:54:00|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|0
1636721650000|2021-11-12 12:54:10|12106.74|12106.74|12106.74|12106.74|12106.74|12106.74|12106.74|12106.74|0
1636721660000|2021-11-12 12:54:20|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|0
1636721680000|2021-11-12 12:54:40|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|0
1636721710000|2021-11-12 12:55:10|12105.63|12105.63|12104.52|12104.52|12105.63|12105.63|12104.52|12104.52|0
1636721750000|2021-11-12 12:55:50|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|0
1636721760000|2021-11-12 12:56:00|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|0
1636721780000|2021-11-12 12:56:20|12102.31|12102.31|12102.31|12102.31|12102.31|12102.31|12102.31|12102.31|0
1636721810000|2021-11-12 12:56:50|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|0
1636721830000|2021-11-12 12:57:10|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|0
1636721930000|2021-11-12 12:58:50|12103.8|12103.8|12103.8|12103.8|12103.8|12103.8|12103.8|12103.8|0
1636721940000|2021-11-12 12:59:00|12102.21|12102.21|12102.54|12102.54|12102.54|12102.54|12101.1|12101.1|0
1636721950000|2021-11-12 12:59:10|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|0
1636721960000|2021-11-12 12:59:20|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|0
1636721970000|2021-11-12 12:59:30|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|0
1636722000000|2021-11-12 13:00:00|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|0
1636722010000|2021-11-12 13:00:10|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|0
1636722040000|2021-11-12 13:00:40|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|12108.09|0
1636722060000|2021-11-12 13:01:00|12109.04|12109.04|12110.15|12110.15|12110.15|12110.15|12109.04|12109.04|0
1636722080000|2021-11-12 13:01:20|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|0
1636722090000|2021-11-12 13:01:30|12108.08|12108.08|12107.6|12107.6|12108.08|12108.08|12107.6|12107.6|0
1636722130000|2021-11-12 13:02:10|12110.79|12110.79|12111.27|12111.27|12111.27|12111.27|12110.79|12110.79|0
1636722180000|2021-11-12 13:03:00|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|12109.67|0
1636722210000|2021-11-12 13:03:30|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|0
1636722220000|2021-11-12 13:03:40|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|12111.26|0
1636722270000|2021-11-12 13:04:30|12110.15|12110.15|12108.55|12108.55|12110.15|12110.15|12108.55|12108.55|0
1636722290000|2021-11-12 13:04:50|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|0
1636722400000|2021-11-12 13:06:40|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|0
1636722420000|2021-11-12 13:07:00|12108.6|12108.6|12109.2|12109.2|12109.2|12109.2|12108.6|12108.6|0
1636722460000|2021-11-12 13:07:40|12107.76|12107.76|12107.76|12107.76|12107.76|12107.76|12107.76|12107.76|0
1636722470000|2021-11-12 13:07:50|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|0
1636722480000|2021-11-12 13:08:00|12108.24|12108.24|12108.24|12108.24|12108.24|12108.24|12108.24|12108.24|0
1636722520000|2021-11-12 13:08:40|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|0
1636722550000|2021-11-12 13:09:10|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|0
1636722560000|2021-11-12 13:09:20|12112.97|12112.97|12111.38|12111.38|12112.97|12112.97|12111.38|12111.38|0
1636722580000|2021-11-12 13:09:40|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|0
1636722640000|2021-11-12 13:10:40|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|12115.85|0
1636722660000|2021-11-12 13:11:00|12114.42|12114.42|12114.42|12114.42|12114.42|12114.42|12114.42|12114.42|0
1636722690000|2021-11-12 13:11:30|12116.02|12116.02|12114.42|12114.42|12116.02|12116.02|12114.42|12114.42|0
1636722730000|2021-11-12 13:12:10|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1636722800000|2021-11-12 13:13:20|12113.42|12113.42|12112.3|12112.3|12113.42|12113.42|12112.3|12112.3|0
1636722810000|2021-11-12 13:13:30|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|0
1636722820000|2021-11-12 13:13:40|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|0
1636722860000|2021-11-12 13:14:20|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|0
1636722880000|2021-11-12 13:14:40|12112.99|12112.99|12112.99|12112.99|12112.99|12112.99|12112.99|12112.99|0
1636722900000|2021-11-12 13:15:00|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|0
1636722910000|2021-11-12 13:15:10|12114.68|12114.68|12114.68|12114.68|12114.68|12114.68|12114.68|12114.68|0
1636722940000|2021-11-12 13:15:40|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1636722950000|2021-11-12 13:15:50|12117.25|12117.25|12115.65|12115.65|12118.84|12118.84|12115.65|12115.65|0
1636722960000|2021-11-12 13:16:00|12118.84|12118.84|12120.03|12120.03|12120.03|12120.03|12118.84|12118.84|0
1636722990000|2021-11-12 13:16:30|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|0
1636723000000|2021-11-12 13:16:40|12122.27|12122.27|12121.15|12121.15|12122.27|12122.27|12121.15|12121.15|0
1636723010000|2021-11-12 13:16:50|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|0
1636723020000|2021-11-12 13:17:00|12121.15|12121.15|12122.75|12122.75|12122.75|12122.75|12121.15|12121.15|0
1636723090000|2021-11-12 13:18:10|12123.47|12123.47|12123.47|12123.47|12123.47|12123.47|12123.47|12123.47|0
1636723140000|2021-11-12 13:19:00|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|0
1636723150000|2021-11-12 13:19:10|12125.05|12125.05|12125.05|12125.05|12125.05|12125.05|12125.05|12125.05|0
1636723170000|2021-11-12 13:19:30|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1636723210000|2021-11-12 13:20:10|12123.93|12123.93|12123.93|12123.93|12123.93|12123.93|12123.93|12123.93|0
1636723240000|2021-11-12 13:20:40|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|0
1636723250000|2021-11-12 13:20:50|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|0
1636723260000|2021-11-12 13:21:00|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|12126.2|0
1636723270000|2021-11-12 13:21:10|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|12125.1|0
1636723280000|2021-11-12 13:21:20|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|0
1636723300000|2021-11-12 13:21:40|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|0
1636723320000|2021-11-12 13:22:00|12121.28|12121.28|12126.39|12126.39|12127.5|12127.5|12121.28|12121.28|0
1636723330000|2021-11-12 13:22:10|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1636723350000|2021-11-12 13:22:30|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|0
1636723370000|2021-11-12 13:22:50|12127.6|12127.6|12126.49|12126.49|12127.6|12127.6|12126.49|12126.49|0
1636723380000|2021-11-12 13:23:00|12127.6|12127.6|12126.49|12126.49|12127.6|12127.6|12126.49|12126.49|0
1636723410000|2021-11-12 13:23:30|12127.6|12127.6|12127.6|12127.6|12127.6|12127.6|12127.6|12127.6|0
1636723440000|2021-11-12 13:24:00|12126.49|12126.49|12126.49|12126.49|12127.6|12127.6|12126.49|12126.49|0
1636723450000|2021-11-12 13:24:10|12128.09|12128.09|12129.68|12129.68|12129.68|12129.68|12128.09|12128.09|0
1636723470000|2021-11-12 13:24:30|12127.47|12127.47|12127.47|12127.47|12128.57|12128.57|12127.47|12127.47|0
1636723480000|2021-11-12 13:24:40|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|0
1636723500000|2021-11-12 13:25:00|12130.79|12130.79|12127.74|12127.74|12131.52|12131.52|12127.74|12127.74|0
1636723510000|2021-11-12 13:25:10|12126.14|12126.14|12127.61|12127.61|12127.61|12127.61|12126.14|12126.14|0
1636723520000|2021-11-12 13:25:20|12127.02|12127.02|12135.28|12135.28|12135.28|12135.28|12126.42|12126.42|0
1636723540000|2021-11-12 13:25:40|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|12134.55|0
1636723560000|2021-11-12 13:26:00|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|0
1636723570000|2021-11-12 13:26:10|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|0
1636723620000|2021-11-12 13:27:00|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1636723650000|2021-11-12 13:27:30|12142.03|12142.03|12144.26|12144.26|12144.26|12144.26|12142.03|12142.03|0
1636723680000|2021-11-12 13:28:00|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|0
1636723760000|2021-11-12 13:29:20|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|0
1636723800000|2021-11-12 13:30:00|12144.74|12144.74|12144.74|12144.74|12144.74|12144.74|12144.74|12144.74|0
1636723820000|2021-11-12 13:30:20|12142.52|12142.52|12142.52|12142.52|12142.52|12142.52|12142.52|12142.52|0
1636723890000|2021-11-12 13:31:30|12142.05|12142.05|12142.52|12142.52|12142.52|12142.52|12142.05|12142.05|0
1636723920000|2021-11-12 13:32:00|12140.68|12140.68|12137.36|12137.36|12140.68|12140.68|12137.36|12137.36|0
1636723950000|2021-11-12 13:32:30|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|0
1636723980000|2021-11-12 13:33:00|12138|12138|12140.21|12140.21|12140.21|12140.21|12138|12138|0
1636723990000|2021-11-12 13:33:10|12138.62|12138.62|12138.62|12138.62|12138.62|12138.62|12138.62|12138.62|0
1636724050000|2021-11-12 13:34:10|12137.67|12137.67|12138.78|12138.78|12138.78|12138.78|12137.67|12137.67|0
1636724100000|2021-11-12 13:35:00|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|0
1636724110000|2021-11-12 13:35:10|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1636724210000|2021-11-12 13:36:50|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|12142.62|0
1636724230000|2021-11-12 13:37:10|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|0
1636724260000|2021-11-12 13:37:40|12145.32|12145.32|12143.72|12143.72|12145.32|12145.32|12143.72|12143.72|0
1636724300000|2021-11-12 13:38:20|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|0
1636724350000|2021-11-12 13:39:10|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|12143.72|0
1636724400000|2021-11-12 13:40:00|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|0
1636724440000|2021-11-12 13:40:40|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|0
1636724550000|2021-11-12 13:42:30|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|0
1636724570000|2021-11-12 13:42:50|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|0
1636724590000|2021-11-12 13:43:10|12147.82|12147.82|12147.82|12147.82|12147.82|12147.82|12147.82|12147.82|0
1636724660000|2021-11-12 13:44:20|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|12146.71|0
1636724680000|2021-11-12 13:44:40|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|12146.24|0
1636724700000|2021-11-12 13:45:00|12145.12|12145.12|12144.64|12144.64|12145.12|12145.12|12144.64|12144.64|0
1636724820000|2021-11-12 13:47:00|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1636724890000|2021-11-12 13:48:10|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|0
1636724900000|2021-11-12 13:48:20|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|0
1636724930000|2021-11-12 13:48:50|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1636724950000|2021-11-12 13:49:10|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|0
1636725000000|2021-11-12 13:50:00|12151.44|12151.44|12152.39|12152.39|12152.39|12152.39|12151.44|12151.44|0
1636725020000|2021-11-12 13:50:20|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|0
1636725070000|2021-11-12 13:51:10|12150.8|12150.8|12146.33|12146.33|12150.8|12150.8|12146.33|12146.33|0
1636725080000|2021-11-12 13:51:20|12148.56|12148.56|12147.45|12147.45|12149.68|12149.68|12144.09|12144.09|0
1636725100000|2021-11-12 13:51:40|12148.56|12148.56|12148.56|12148.56|12148.56|12148.56|12148.56|12148.56|0
1636725170000|2021-11-12 13:52:50|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|0
1636725180000|2021-11-12 13:53:00|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|12151.16|0
1636725190000|2021-11-12 13:53:10|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|0
1636725220000|2021-11-12 13:53:40|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|0
1636725230000|2021-11-12 13:53:50|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1636725240000|2021-11-12 13:54:00|12149.33|12149.33|12150.92|12150.92|12150.92|12150.92|12149.33|12149.33|0
1636725380000|2021-11-12 13:56:20|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|0
1636725390000|2021-11-12 13:56:30|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|0
1636725420000|2021-11-12 13:57:00|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|0
1636725480000|2021-11-12 13:58:00|12148.61|12148.61|12147.01|12147.01|12148.61|12148.61|12147.01|12147.01|0
1636725520000|2021-11-12 13:58:40|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|0
1636725530000|2021-11-12 13:58:50|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|0
1636725540000|2021-11-12 13:59:00|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|0
1636725600000|2021-11-12 14:00:00|12147.49|12147.49|12147.97|12147.97|12147.97|12147.97|12147.49|12147.49|0
1636725630000|2021-11-12 14:00:30|12146.37|12146.37|12145.42|12145.42|12146.37|12146.37|12145.42|12145.42|0
1636725640000|2021-11-12 14:00:40|12144.83|12144.83|12144.23|12144.23|12144.83|12144.83|12144.23|12144.23|0
1636725660000|2021-11-12 14:01:00|12145.34|12145.34|12145.34|12145.34|12145.34|12145.34|12145.34|12145.34|0
1636725720000|2021-11-12 14:02:00|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|12143.74|0
1636725730000|2021-11-12 14:02:10|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1636725770000|2021-11-12 14:02:50|12143.62|12143.62|12145.22|12145.22|12145.22|12145.22|12143.62|12143.62|0
1636725780000|2021-11-12 14:03:00|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|0
1636725810000|2021-11-12 14:03:30|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|0
1636725820000|2021-11-12 14:03:40|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|0
1636725850000|2021-11-12 14:04:10|12149.84|12149.84|12150.57|12150.57|12150.57|12150.57|12149.84|12149.84|0
1636725890000|2021-11-12 14:04:50|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|0
1636725900000|2021-11-12 14:05:00|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|0
1636725930000|2021-11-12 14:05:30|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1636725970000|2021-11-12 14:06:10|12152.59|12152.59|12151.17|12151.17|12152.59|12152.59|12151.17|12151.17|0
1636725980000|2021-11-12 14:06:20|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|0
1636725990000|2021-11-12 14:06:30|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1636726020000|2021-11-12 14:07:00|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|0
1636726050000|2021-11-12 14:07:30|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|0
1636726080000|2021-11-12 14:08:00|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|12152.27|0
1636726120000|2021-11-12 14:08:40|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|0
1636726160000|2021-11-12 14:09:20|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|0
1636726200000|2021-11-12 14:10:00|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|0
1636726320000|2021-11-12 14:12:00|12156.57|12156.57|12157.31|12157.31|12157.31|12157.31|12156.57|12156.57|0
1636726340000|2021-11-12 14:12:20|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|0
1636726440000|2021-11-12 14:14:00|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|0
1636726460000|2021-11-12 14:14:20|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|0
1636726470000|2021-11-12 14:14:30|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|0
1636726480000|2021-11-12 14:14:40|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|0
1636726500000|2021-11-12 14:15:00|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|12155.71|0
1636726530000|2021-11-12 14:15:30|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|0
1636726720000|2021-11-12 14:18:40|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|0
1636726730000|2021-11-12 14:18:50|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|0
1636726770000|2021-11-12 14:19:30|12153.01|12153.01|12153.01|12153.01|12153.01|12153.01|12153.01|12153.01|0
1636726810000|2021-11-12 14:20:10|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1636726820000|2021-11-12 14:20:20|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|0
1636726830000|2021-11-12 14:20:30|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1636726900000|2021-11-12 14:21:40|12157.79|12157.79|12154.6|12154.6|12157.79|12157.79|12154.6|12154.6|0
1636727030000|2021-11-12 14:23:50|12155.2|12155.2|12154.46|12154.46|12155.2|12155.2|12154.46|12154.46|0
1636727160000|2021-11-12 14:26:00|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|0
1636727170000|2021-11-12 14:26:10|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|0
1636727180000|2021-11-12 14:26:20|12150.16|12150.16|12149.21|12149.21|12150.16|12150.16|12149.21|12149.21|0
1636727190000|2021-11-12 14:26:30|12148.62|12148.62|12148.14|12148.14|12148.62|12148.62|12148.14|12148.14|0
1636727220000|2021-11-12 14:27:00|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|0
1636727230000|2021-11-12 14:27:10|12150.53|12150.53|12149.89|12149.89|12150.53|12150.53|12149.89|12149.89|0
1636727250000|2021-11-12 14:27:30|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|12148.29|0
1636727260000|2021-11-12 14:27:40|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1636727270000|2021-11-12 14:27:50|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|0
1636727360000|2021-11-12 14:29:20|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|0
1636727370000|2021-11-12 14:29:30|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|0
1636727400000|2021-11-12 14:30:00|12143.66|12143.66|12142.93|12142.93|12143.66|12143.66|12142.93|12142.93|0
1636727460000|2021-11-12 14:31:00|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1636727480000|2021-11-12 14:31:20|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|0
1636727530000|2021-11-12 14:32:10|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1636727540000|2021-11-12 14:32:20|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|0
1636727550000|2021-11-12 14:32:30|12142.58|12142.58|12146.51|12146.51|12146.51|12146.51|12142.58|12142.58|0
1636727590000|2021-11-12 14:33:10|12144.91|12144.91|12143.32|12143.32|12144.91|12144.91|12143.32|12143.32|0
1636727600000|2021-11-12 14:33:20|12141.42|12141.42|12141.42|12141.42|12141.42|12141.42|12141.42|12141.42|0
1636727640000|2021-11-12 14:34:00|12140.31|12140.31|12135.05|12135.05|12140.31|12140.31|12135.05|12135.05|0
1636727650000|2021-11-12 14:34:10|12138.24|12138.24|12136.64|12136.64|12138.24|12138.24|12136.64|12136.64|0
1636727700000|2021-11-12 14:35:00|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|0
1636727710000|2021-11-12 14:35:10|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|0
1636727720000|2021-11-12 14:35:20|12132.89|12132.89|12132.41|12132.41|12132.89|12132.89|12132.41|12132.41|0
1636727740000|2021-11-12 14:35:40|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|0
1636727790000|2021-11-12 14:36:30|12137.2|12137.2|12135.6|12135.6|12137.2|12137.2|12135.6|12135.6|0
1636727800000|2021-11-12 14:36:40|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|0
1636727810000|2021-11-12 14:36:50|12138.06|12138.06|12136.46|12136.46|12138.06|12138.06|12136.46|12136.46|0
1636727820000|2021-11-12 14:37:00|12134.25|12134.25|12131.06|12131.06|12134.25|12134.25|12131.06|12131.06|0
1636727830000|2021-11-12 14:37:10|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|0
1636727840000|2021-11-12 14:37:20|12138.56|12138.56|12136.96|12136.96|12138.56|12138.56|12136.96|12136.96|0
1636727850000|2021-11-12 14:37:30|12135.37|12135.37|12136.96|12136.96|12136.96|12136.96|12135.37|12135.37|0
1636727860000|2021-11-12 14:37:40|12133.77|12133.77|12133.3|12133.3|12133.77|12133.77|12133.3|12133.3|0
1636727900000|2021-11-12 14:38:20|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|0
1636727920000|2021-11-12 14:38:40|12132.66|12132.66|12134.25|12134.25|12134.25|12134.25|12132.66|12132.66|0
1636727930000|2021-11-12 14:38:50|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|0
1636727970000|2021-11-12 14:39:30|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|0
1636728000000|2021-11-12 14:40:00|12134.73|12134.73|12142.8|12142.8|12142.8|12142.8|12134.73|12134.73|0
1636728030000|2021-11-12 14:40:30|12142.32|12142.32|12147.35|12147.35|12147.35|12147.35|12142.32|12142.32|0
1636728050000|2021-11-12 14:40:50|12146.24|12146.24|12145.14|12145.14|12146.24|12146.24|12145.14|12145.14|0
1636728060000|2021-11-12 14:41:00|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1636728090000|2021-11-12 14:41:30|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|0
1636728110000|2021-11-12 14:41:50|12147.71|12147.71|12147.71|12147.71|12147.71|12147.71|12147.71|12147.71|0
1636728130000|2021-11-12 14:42:10|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1636728140000|2021-11-12 14:42:20|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|0
1636728150000|2021-11-12 14:42:30|12147.66|12147.66|12146.55|12146.55|12147.66|12147.66|12146.55|12146.55|0
1636728170000|2021-11-12 14:42:50|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|0
1636728180000|2021-11-12 14:43:00|12148.15|12148.15|12149.25|12149.25|12149.25|12149.25|12148.15|12148.15|0
1636728200000|2021-11-12 14:43:20|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|0
1636728230000|2021-11-12 14:43:50|12148.38|12148.38|12148.85|12148.85|12148.85|12148.85|12148.38|12148.38|0
1636728240000|2021-11-12 14:44:00|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|0
1636728270000|2021-11-12 14:44:30|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|0
1636728290000|2021-11-12 14:44:50|12147.28|12147.28|12146.16|12146.16|12147.76|12147.76|12146.16|12146.16|0
1636728300000|2021-11-12 14:45:00|12149.35|12149.35|12149.83|12149.83|12149.83|12149.83|12149.35|12149.35|0
1636728310000|2021-11-12 14:45:10|12153.02|12153.02|12149.83|12149.83|12153.02|12153.02|12149.83|12149.83|0
1636728380000|2021-11-12 14:46:20|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|0
1636728420000|2021-11-12 14:47:00|12150.45|12150.45|12150.06|12150.06|12150.45|12150.45|12149.34|12149.34|0
1636728470000|2021-11-12 14:47:50|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|0
1636728500000|2021-11-12 14:48:20|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|0
1636728510000|2021-11-12 14:48:30|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|0
1636728520000|2021-11-12 14:48:40|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|0
1636728590000|2021-11-12 14:49:50|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|0
1636728660000|2021-11-12 14:51:00|12151.66|12151.66|12152.13|12152.13|12152.13|12152.13|12151.66|12151.66|0
1636728680000|2021-11-12 14:51:20|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|0
1636728800000|2021-11-12 14:53:20|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|0
1636728860000|2021-11-12 14:54:20|12147.83|12147.83|12148.32|12148.32|12148.32|12148.32|12146.72|12146.72|0
1636728880000|2021-11-12 14:54:40|12149.92|12149.92|12149.92|12149.92|12149.92|12149.92|12149.92|12149.92|0
1636728890000|2021-11-12 14:54:50|12151.51|12151.51|12151.51|12151.51|12151.51|12151.51|12151.51|12151.51|0
1636728900000|2021-11-12 14:55:00|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|0
1636728910000|2021-11-12 14:55:10|12152.46|12152.46|12155.65|12155.65|12155.65|12155.65|12152.46|12152.46|0
1636728990000|2021-11-12 14:56:30|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|0
1636729010000|2021-11-12 14:56:50|12157.72|12157.72|12158.2|12158.2|12158.2|12158.2|12157.72|12157.72|0
1636729040000|2021-11-12 14:57:20|12158.93|12158.93|12160.78|12160.78|12160.78|12160.78|12158.93|12158.93|0
1636729070000|2021-11-12 14:57:50|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|0
1636729100000|2021-11-12 14:58:20|12162.2|12162.2|12162.92|12162.92|12162.92|12162.92|12162.2|12162.2|0
1636729110000|2021-11-12 14:58:30|12169.31|12169.31|12169.31|12169.31|12169.31|12169.31|12169.31|12169.31|0
1636729150000|2021-11-12 14:59:10|12167.71|12167.71|12167.08|12167.08|12168.19|12168.19|12167.08|12167.08|0
1636729190000|2021-11-12 14:59:50|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1636729200000|2021-11-12 15:00:00|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|12165.01|0
1636729230000|2021-11-12 15:00:30|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|12166.11|0
1636729260000|2021-11-12 15:01:00|12166.85|12166.85|12167.58|12167.58|12167.58|12167.58|12166.85|12166.85|0
1636729270000|2021-11-12 15:01:10|12166.85|12166.85|12168.32|12168.32|12168.32|12168.32|12166.85|12166.85|0
1636729280000|2021-11-12 15:01:20|12167.84|12167.84|12168.57|12168.57|12168.57|12168.57|12167.84|12167.84|0
1636729320000|2021-11-12 15:02:00|12167.84|12167.84|12167.11|12167.11|12167.84|12167.84|12167.11|12167.11|0
1636729360000|2021-11-12 15:02:40|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|0
1636729450000|2021-11-12 15:04:10|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|0
1636729480000|2021-11-12 15:04:40|12165.51|12165.51|12167.11|12167.11|12167.11|12167.11|12165.51|12165.51|0
1636729490000|2021-11-12 15:04:50|12167.58|12167.58|12168.53|12168.53|12168.53|12168.53|12167.58|12167.58|0
1636729500000|2021-11-12 15:05:00|12167.43|12167.43|12169.02|12169.02|12169.02|12169.02|12167.43|12167.43|0
1636729520000|2021-11-12 15:05:20|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|0
1636729560000|2021-11-12 15:06:00|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|0
1636729600000|2021-11-12 15:06:40|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|0
1636729630000|2021-11-12 15:07:10|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|0
1636729640000|2021-11-12 15:07:20|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|0
1636729660000|2021-11-12 15:07:40|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|12174.76|0
1636729680000|2021-11-12 15:08:00|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|0
1636729740000|2021-11-12 15:09:00|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|0
1636729760000|2021-11-12 15:09:20|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|12173.16|0
1636729780000|2021-11-12 15:09:40|12174.76|12174.76|12176.98|12176.98|12176.98|12176.98|12174.76|12174.76|0
1636729790000|2021-11-12 15:09:50|12176.24|12176.24|12175.51|12175.51|12176.24|12176.24|12175.51|12175.51|0
1636729800000|2021-11-12 15:10:00|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|12175.03|0
1636729810000|2021-11-12 15:10:10|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|12175.77|0
1636729830000|2021-11-12 15:10:30|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|0
1636729850000|2021-11-12 15:10:50|12176.72|12176.72|12178.56|12178.56|12178.56|12178.56|12176.72|12176.72|0
1636729860000|2021-11-12 15:11:00|12177.61|12177.61|12176.5|12176.5|12177.61|12177.61|12176.5|12176.5|0
1636729900000|2021-11-12 15:11:40|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|0
1636730000000|2021-11-12 15:13:20|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|0
1636730030000|2021-11-12 15:13:50|12172.36|12172.36|12170.76|12170.76|12172.36|12172.36|12170.76|12170.76|0
1636730040000|2021-11-12 15:14:00|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|0
1636730080000|2021-11-12 15:14:40|12168.92|12168.92|12167.81|12167.81|12168.92|12168.92|12167.81|12167.81|0
1636730140000|2021-11-12 15:15:40|12166.38|12166.38|12164.48|12164.48|12166.38|12166.38|12164.48|12164.48|0
1636730150000|2021-11-12 15:15:50|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|0
1636730220000|2021-11-12 15:17:00|12164.22|12164.22|12164.96|12164.96|12164.96|12164.96|12164.22|12164.22|0
1636730230000|2021-11-12 15:17:10|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|0
1636730240000|2021-11-12 15:17:20|12167.16|12167.16|12167.16|12167.16|12167.16|12167.16|12167.16|12167.16|0
1636730320000|2021-11-12 15:18:40|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|12167.63|0
1636730370000|2021-11-12 15:19:30|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|0
1636730390000|2021-11-12 15:19:50|12168.75|12168.75|12173.54|12173.54|12173.54|12173.54|12168.75|12168.75|0
1636730420000|2021-11-12 15:20:20|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|0
1636730430000|2021-11-12 15:20:30|12176.24|12176.24|12178.57|12178.57|12178.57|12178.57|12176.24|12176.24|0
1636730440000|2021-11-12 15:20:40|12179.31|12179.31|12179.31|12179.31|12179.31|12179.31|12179.31|12179.31|0
1636730460000|2021-11-12 15:21:00|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|0
1636730470000|2021-11-12 15:21:10|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|0
1636730530000|2021-11-12 15:22:10|12181.81|12181.81|12181.81|12181.81|12181.81|12181.81|12181.81|12181.81|0
1636730550000|2021-11-12 15:22:30|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|0
1636730590000|2021-11-12 15:23:10|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|0
1636730650000|2021-11-12 15:24:10|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|0
1636730700000|2021-11-12 15:25:00|12178.63|12178.63|12178.63|12178.63|12178.63|12178.63|12178.63|12178.63|0
1636730850000|2021-11-12 15:27:30|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|0
1636730860000|2021-11-12 15:27:40|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|0
1636730870000|2021-11-12 15:27:50|12174.97|12174.97|12174.97|12174.97|12174.97|12174.97|12174.97|12174.97|0
1636730880000|2021-11-12 15:28:00|12175.44|12175.44|12174.85|12174.85|12175.44|12175.44|12174.85|12174.85|0
1636730910000|2021-11-12 15:28:30|12173.74|12173.74|12173.74|12173.74|12173.74|12173.74|12173.74|12173.74|0
1636730920000|2021-11-12 15:28:40|12172.79|12172.79|12172.79|12172.79|12172.79|12172.79|12172.79|12172.79|0
1636730940000|2021-11-12 15:29:00|12171.19|12171.19|12169.6|12169.6|12171.19|12171.19|12169.6|12169.6|0
1636731090000|2021-11-12 15:31:30|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|12168.86|0
1636731110000|2021-11-12 15:31:50|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|12168.14|0
1636731140000|2021-11-12 15:32:20|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|0
1636731190000|2021-11-12 15:33:10|12170.22|12170.22|12170.22|12170.22|12170.22|12170.22|12170.22|12170.22|0
1636731230000|2021-11-12 15:33:50|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|12170.69|0
1636731240000|2021-11-12 15:34:00|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|0
1636731260000|2021-11-12 15:34:20|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|0
1636731270000|2021-11-12 15:34:30|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|12169.1|0
1636731330000|2021-11-12 15:35:30|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|12168.62|0
1636731360000|2021-11-12 15:36:00|12167.02|12167.02|12166.55|12166.55|12167.02|12167.02|12166.55|12166.55|0
1636731390000|2021-11-12 15:36:30|12167.28|12167.28|12167.28|12167.28|12168.02|12168.02|12167.28|12167.28|0
1636731400000|2021-11-12 15:36:40|12168.75|12168.75|12171.94|12171.94|12171.94|12171.94|12168.75|12168.75|0
1636731420000|2021-11-12 15:37:00|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|12172.68|0
1636731440000|2021-11-12 15:37:20|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|12173.41|0
1636731450000|2021-11-12 15:37:30|12175.01|12175.01|12177.55|12177.55|12177.55|12177.55|12175.01|12175.01|0
1636731480000|2021-11-12 15:38:00|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|0
1636731500000|2021-11-12 15:38:20|12182.34|12182.34|12180.14|12180.14|12182.34|12182.34|12180.14|12180.14|0
1636731620000|2021-11-12 15:40:20|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|0
1636731640000|2021-11-12 15:40:40|12180.62|12180.62|12180.62|12180.62|12180.62|12180.62|12180.62|12180.62|0
1636731650000|2021-11-12 15:40:50|12181.1|12181.1|12182.7|12182.7|12182.7|12182.7|12181.1|12181.1|0
1636731660000|2021-11-12 15:41:00|12181.23|12181.23|12181.23|12181.23|12181.23|12181.23|12181.23|12181.23|0
1636731670000|2021-11-12 15:41:10|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|0
1636731700000|2021-11-12 15:41:40|12177.46|12177.46|12177.46|12177.46|12177.46|12177.46|12177.46|12177.46|0
1636731790000|2021-11-12 15:43:10|12175.99|12175.99|12176.73|12176.73|12176.73|12176.73|12175.99|12175.99|0
1636731800000|2021-11-12 15:43:20|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|0
1636731860000|2021-11-12 15:44:20|12177.68|12177.68|12177.68|12177.68|12177.68|12177.68|12177.68|12177.68|0
1636731890000|2021-11-12 15:44:50|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|0
1636731910000|2021-11-12 15:45:10|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|0
1636731920000|2021-11-12 15:45:20|12175.08|12175.08|12173.61|12173.61|12175.08|12175.08|12173.61|12173.61|0
1636731930000|2021-11-12 15:45:30|12174.35|12174.35|12174.35|12174.35|12174.35|12174.35|12174.35|12174.35|0
1636731960000|2021-11-12 15:46:00|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|0
1636731970000|2021-11-12 15:46:10|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|12173.23|0
1636732050000|2021-11-12 15:47:30|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|0
1636732060000|2021-11-12 15:47:40|12177.89|12177.89|12176.68|12176.68|12177.89|12177.89|12176.68|12176.68|0
1636732070000|2021-11-12 15:47:50|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|12177.79|0
1636732140000|2021-11-12 15:49:00|12178.89|12178.89|12175.88|12175.88|12178.89|12178.89|12175.88|12175.88|0
1636732180000|2021-11-12 15:49:40|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|0
1636732190000|2021-11-12 15:49:50|12175.88|12175.88|12175.88|12175.88|12175.88|12175.88|12175.88|12175.88|0
1636732260000|2021-11-12 15:51:00|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|12177.48|0
1636732310000|2021-11-12 15:51:50|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1636732330000|2021-11-12 15:52:10|12178.81|12178.81|12178.81|12178.81|12178.81|12178.81|12178.81|12178.81|0
1636732340000|2021-11-12 15:52:20|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|12178.07|0
1636732370000|2021-11-12 15:52:50|12179.5|12179.5|12180.23|12180.23|12180.23|12180.23|12179.5|12179.5|0
1636732380000|2021-11-12 15:53:00|12183.43|12183.43|12185.02|12185.02|12185.02|12185.02|12183.43|12183.43|0
1636732400000|2021-11-12 15:53:20|12186.62|12186.62|12192.6|12192.6|12192.6|12192.6|12186.62|12186.62|0
1636732420000|2021-11-12 15:53:40|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|0
1636732430000|2021-11-12 15:53:50|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|0
1636732460000|2021-11-12 15:54:20|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|0
1636732470000|2021-11-12 15:54:30|12195.3|12195.3|12194.93|12194.93|12195.3|12195.3|12194.2|12194.2|0
1636732480000|2021-11-12 15:54:40|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|0
1636732490000|2021-11-12 15:54:50|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|0
1636732550000|2021-11-12 15:55:50|12193.82|12193.82|12194.93|12194.93|12194.93|12194.93|12193.82|12193.82|0
1636732560000|2021-11-12 15:56:00|12193.82|12193.82|12193.82|12193.82|12193.82|12193.82|12193.82|12193.82|0
1636732580000|2021-11-12 15:56:20|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|12194.77|0
1636732590000|2021-11-12 15:56:30|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|12194.04|0
1636732620000|2021-11-12 15:57:00|12192.93|12192.93|12192.93|12192.93|12192.93|12192.93|12192.93|12192.93|0
1636732720000|2021-11-12 15:58:40|12194.04|12194.04|12195.15|12195.15|12195.15|12195.15|12194.04|12194.04|0
1636732780000|2021-11-12 15:59:40|12198.34|12198.34|12199.93|12199.93|12199.93|12199.93|12196.74|12196.74|0
1636732810000|2021-11-12 16:00:10|12198.83|12198.83|12199.93|12199.93|12199.93|12199.93|12198.83|12198.83|0
1636732860000|2021-11-12 16:01:00|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|0
1636732890000|2021-11-12 16:01:30|12200.89|12200.89|12201.52|12201.52|12202.26|12202.26|12200.89|12200.89|0
1636732920000|2021-11-12 16:02:00|12200.4|12200.4|12202|12202|12202|12202|12200.4|12200.4|0
1636732950000|2021-11-12 16:02:30|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|12200.4|0
1636732960000|2021-11-12 16:02:40|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|0
1636732980000|2021-11-12 16:03:00|12199.77|12199.77|12199.77|12199.77|12199.77|12199.77|12199.77|12199.77|0
1636733040000|2021-11-12 16:04:00|12200.88|12200.88|12201.61|12201.61|12201.61|12201.61|12200.88|12200.88|0
1636733120000|2021-11-12 16:05:20|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|0
1636733180000|2021-11-12 16:06:20|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|12199.29|0
1636733220000|2021-11-12 16:07:00|12202.31|12202.31|12200.71|12200.71|12202.31|12202.31|12200.71|12200.71|0
1636733230000|2021-11-12 16:07:10|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|0
1636733270000|2021-11-12 16:07:50|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|0
1636733310000|2021-11-12 16:08:30|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|0
1636733340000|2021-11-12 16:09:00|12200.08|12200.08|12198.65|12198.65|12200.08|12200.08|12198.65|12198.65|0
1636733350000|2021-11-12 16:09:10|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1636733360000|2021-11-12 16:09:20|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1636733390000|2021-11-12 16:09:50|12200.35|12200.35|12199.07|12199.07|12200.35|12200.35|12199.07|12199.07|0
1636733400000|2021-11-12 16:10:00|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|0
1636733410000|2021-11-12 16:10:10|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|0
1636733450000|2021-11-12 16:10:50|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|12197.48|0
1636733470000|2021-11-12 16:11:10|12198.2|12198.2|12198.2|12198.2|12198.2|12198.2|12198.2|12198.2|0
1636733520000|2021-11-12 16:12:00|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|0
1636733640000|2021-11-12 16:14:00|12197.82|12197.82|12198.93|12198.93|12198.93|12198.93|12197.82|12197.82|0
1636733670000|2021-11-12 16:14:30|12195.74|12195.74|12195.74|12195.74|12195.74|12195.74|12195.74|12195.74|0
1636733710000|2021-11-12 16:15:10|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1636733730000|2021-11-12 16:15:30|12194.3|12194.3|12194.3|12194.3|12194.3|12194.3|12194.3|12194.3|0
1636733740000|2021-11-12 16:15:40|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1636733830000|2021-11-12 16:17:10|12196.85|12196.85|12196.85|12196.85|12196.85|12196.85|12196.85|12196.85|0
1636733840000|2021-11-12 16:17:20|12195.25|12195.25|12200.2|12200.2|12200.2|12200.2|12195.25|12195.25|0
1636733880000|2021-11-12 16:18:00|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|12201.15|0
1636733900000|2021-11-12 16:18:20|12200.43|12200.43|12201.15|12201.15|12201.15|12201.15|12200.43|12200.43|0
1636733910000|2021-11-12 16:18:30|12201.63|12201.63|12201.63|12201.63|12202.11|12202.11|12201.63|12201.63|0
1636733930000|2021-11-12 16:18:50|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1636733960000|2021-11-12 16:19:20|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|0
1636733970000|2021-11-12 16:19:30|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|0
1636734000000|2021-11-12 16:20:00|12205.45|12205.45|12204.85|12204.85|12205.45|12205.45|12204.85|12204.85|0
1636734010000|2021-11-12 16:20:10|12203.58|12203.58|12205.01|12205.01|12205.01|12205.01|12203.58|12203.58|0
1636734030000|2021-11-12 16:20:30|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|12204.53|0
1636734060000|2021-11-12 16:21:00|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|0
1636734070000|2021-11-12 16:21:10|12205.48|12205.48|12206.92|12206.92|12206.92|12206.92|12205.48|12205.48|0
1636734080000|2021-11-12 16:21:20|12207.64|12207.64|12206.69|12206.69|12207.64|12207.64|12206.69|12206.69|0
1636734100000|2021-11-12 16:21:40|12209.88|12209.88|12213.07|12213.07|12213.07|12213.07|12209.88|12209.88|0
1636734110000|2021-11-12 16:21:50|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|0
1636734120000|2021-11-12 16:22:00|12209.88|12209.88|12210.36|12210.36|12210.36|12210.36|12209.88|12209.88|0
1636734150000|2021-11-12 16:22:30|12210.83|12210.83|12210.83|12210.83|12210.83|12210.83|12210.83|12210.83|0
1636734170000|2021-11-12 16:22:50|12209.73|12209.73|12209.24|12209.24|12210.83|12210.83|12209.24|12209.24|0
1636734190000|2021-11-12 16:23:10|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|0
1636734200000|2021-11-12 16:23:20|12209.24|12209.24|12210.83|12210.83|12211.31|12211.31|12209.24|12209.24|0
1636734210000|2021-11-12 16:23:30|12210.1|12210.1|12209.37|12209.37|12210.1|12210.1|12209.37|12209.37|0
1636734220000|2021-11-12 16:23:40|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1636734300000|2021-11-12 16:25:00|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|0
1636734310000|2021-11-12 16:25:10|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|0
1636734320000|2021-11-12 16:25:20|12209.85|12209.85|12207.63|12207.63|12209.85|12209.85|12207.15|12207.15|0
1636734330000|2021-11-12 16:25:30|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|0
1636734360000|2021-11-12 16:26:00|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|12209.37|0
1636734370000|2021-11-12 16:26:10|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|12206.18|0
1636734410000|2021-11-12 16:26:50|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|0
1636734430000|2021-11-12 16:27:10|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1636734450000|2021-11-12 16:27:30|12206.66|12206.66|12207.76|12207.76|12207.76|12207.76|12206.66|12206.66|0
1636734480000|2021-11-12 16:28:00|12208.87|12208.87|12206.66|12206.66|12208.87|12208.87|12206.66|12206.66|0
1636734490000|2021-11-12 16:28:10|12207.76|12207.76|12208.24|12208.24|12209.36|12209.36|12207.76|12207.76|0
1636734500000|2021-11-12 16:28:20|12208.96|12208.96|12209.44|12209.44|12209.44|12209.44|12208.96|12208.96|0
1636734520000|2021-11-12 16:28:40|12207.84|12207.84|12206.25|12206.25|12208.32|12208.32|12206.25|12206.25|0
1636734530000|2021-11-12 16:28:50|12206.72|12206.72|12207.2|12207.2|12208.32|12208.32|12206.72|12206.72|0
1636734540000|2021-11-12 16:29:00|12207.67|12207.67|12208.16|12208.16|12208.16|12208.16|12206.57|12206.57|0
1636734550000|2021-11-12 16:29:10|12209.28|12209.28|12210.39|12210.39|12210.39|12210.39|12209.28|12209.28|0
1636734560000|2021-11-12 16:29:20|12209.91|12209.91|12209.32|12209.32|12209.91|12209.91|12209.32|12209.32|0
1636734570000|2021-11-12 16:29:30|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|0
1636734580000|2021-11-12 16:29:40|12208.68|12208.68|12208.43|12208.43|12210.37|12210.37|12207.73|12207.73|0
1636734590000|2021-11-12 16:29:50|12209.89|12209.89|12207.52|12207.52|12212.12|12212.12|12206.84|12206.84|0
1636964100000|2021-11-15 08:15:00|12224.14|12224.14|12224.46|12224.46|12225.57|12225.57|12223.66|12223.66|0
1636964120000|2021-11-15 08:15:20|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|0
1636964140000|2021-11-15 08:15:40|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|0
1636964150000|2021-11-15 08:15:50|12226.07|12226.07|12226.07|12226.07|12226.07|12226.07|12226.07|12226.07|0
1636964160000|2021-11-15 08:16:00|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|0
1636964180000|2021-11-15 08:16:20|12225.59|12225.59|12220.64|12220.64|12225.59|12225.59|12217.62|12217.62|0
1636964190000|2021-11-15 08:16:30|12221.12|12221.12|12222.54|12222.54|12222.54|12222.54|12221.12|12221.12|0
1636964200000|2021-11-15 08:16:40|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|0
1636964210000|2021-11-15 08:16:50|12226.84|12226.84|12223.65|12223.65|12226.84|12226.84|12223.65|12223.65|0
1636964230000|2021-11-15 08:17:10|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|0
1636964290000|2021-11-15 08:18:10|12220.54|12220.54|12218.21|12218.21|12220.54|12220.54|12218.21|12218.21|0
1636964300000|2021-11-15 08:18:20|12218.68|12218.68|12228.56|12228.56|12228.56|12228.56|12218.68|12218.68|0
1636964320000|2021-11-15 08:18:40|12229.52|12229.52|12227.28|12227.28|12229.52|12229.52|12227.28|12227.28|0
1636964330000|2021-11-15 08:18:50|12225.68|12225.68|12227.59|12227.59|12227.59|12227.59|12225.68|12225.68|0
1636964370000|2021-11-15 08:19:30|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|0
1636964380000|2021-11-15 08:19:40|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|12226.64|0
1636964400000|2021-11-15 08:20:00|12229.99|12229.99|12227.14|12227.14|12229.99|12229.99|12227.14|12227.14|0
1636964410000|2021-11-15 08:20:10|12225.23|12225.23|12225.23|12225.23|12225.71|12225.71|12225.23|12225.23|0
1636964420000|2021-11-15 08:20:20|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|0
1636964460000|2021-11-15 08:21:00|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|0
1636964470000|2021-11-15 08:21:10|12229.69|12229.69|12231.29|12231.29|12231.29|12231.29|12229.69|12229.69|0
1636964520000|2021-11-15 08:22:00|12229.86|12229.86|12229.86|12229.86|12229.86|12229.86|12229.86|12229.86|0
1636964530000|2021-11-15 08:22:10|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|0
1636964550000|2021-11-15 08:22:30|12235.09|12235.09|12235.09|12235.09|12235.09|12235.09|12235.09|12235.09|0
1636964560000|2021-11-15 08:22:40|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|0
1636964570000|2021-11-15 08:22:50|12236.52|12236.52|12237.47|12237.47|12237.47|12237.47|12236.52|12236.52|0
1636964600000|2021-11-15 08:23:20|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|12238.59|0
1636964640000|2021-11-15 08:24:00|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|0
1636964650000|2021-11-15 08:24:10|12241.92|12241.92|12242.4|12242.4|12242.4|12242.4|12241.92|12241.92|0
1636964660000|2021-11-15 08:24:20|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|0
1636964690000|2021-11-15 08:24:50|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|0
1636964730000|2021-11-15 08:25:30|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|0
1636964750000|2021-11-15 08:25:50|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|12246.82|0
1636964760000|2021-11-15 08:26:00|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|0
1636964770000|2021-11-15 08:26:10|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1636964780000|2021-11-15 08:26:20|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1636964790000|2021-11-15 08:26:30|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|0
1636964820000|2021-11-15 08:27:00|12246.27|12246.27|12247.69|12247.69|12247.69|12247.69|12246.27|12246.27|0
1636964830000|2021-11-15 08:27:10|12248.17|12248.17|12248.17|12248.17|12248.17|12248.17|12248.17|12248.17|0
1636964840000|2021-11-15 08:27:20|12246.57|12246.57|12247.05|12247.05|12247.05|12247.05|12246.57|12246.57|0
1636964850000|2021-11-15 08:27:30|12242.26|12242.26|12247.05|12247.05|12247.05|12247.05|12242.26|12242.26|0
1636964890000|2021-11-15 08:28:10|12247.78|12247.78|12247.31|12247.31|12247.78|12247.78|12247.31|12247.31|0
1636964940000|2021-11-15 08:29:00|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|0
1636965050000|2021-11-15 08:30:50|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|0
1636965060000|2021-11-15 08:31:00|12245.88|12245.88|12244.93|12244.93|12246.36|12246.36|12244.93|12244.93|0
1636965070000|2021-11-15 08:31:10|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|0
1636965080000|2021-11-15 08:31:20|12238.72|12238.72|12237.76|12237.76|12238.72|12238.72|12237.76|12237.76|0
1636965090000|2021-11-15 08:31:30|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|12236.81|0
1636965120000|2021-11-15 08:32:00|12236.08|12236.08|12235.6|12235.6|12236.08|12236.08|12235.6|12235.6|0
1636965140000|2021-11-15 08:32:20|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|0
1636965160000|2021-11-15 08:32:40|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|0
1636965190000|2021-11-15 08:33:10|12235.77|12235.77|12236.72|12236.72|12236.72|12236.72|12235.77|12235.77|0
1636965220000|2021-11-15 08:33:40|12238.63|12238.63|12241.82|12241.82|12241.82|12241.82|12238.63|12238.63|0
1636965250000|2021-11-15 08:34:10|12242.92|12242.92|12243.72|12243.72|12244.2|12244.2|12242.92|12242.92|0
1636965260000|2021-11-15 08:34:20|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|0
1636965320000|2021-11-15 08:35:20|12246.74|12246.74|12245.15|12245.15|12246.74|12246.74|12245.15|12245.15|0
1636965330000|2021-11-15 08:35:30|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|0
1636965340000|2021-11-15 08:35:40|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|12244.5|0
1636965360000|2021-11-15 08:36:00|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|0
1636965370000|2021-11-15 08:36:10|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|0
1636965380000|2021-11-15 08:36:20|12240.24|12240.24|12238.34|12238.34|12240.24|12240.24|12238.34|12238.34|0
1636965390000|2021-11-15 08:36:30|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|0
1636965420000|2021-11-15 08:37:00|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|0
1636965430000|2021-11-15 08:37:10|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|12239.93|0
1636965440000|2021-11-15 08:37:20|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|12238.83|0
1636965450000|2021-11-15 08:37:30|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|0
1636965480000|2021-11-15 08:38:00|12234.17|12234.17|12233.43|12233.43|12234.17|12234.17|12233.43|12233.43|0
1636965490000|2021-11-15 08:38:10|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|0
1636965500000|2021-11-15 08:38:20|12230.74|12230.74|12230.74|12230.74|12230.74|12230.74|12230.74|12230.74|0
1636965510000|2021-11-15 08:38:30|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1636965550000|2021-11-15 08:39:10|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|0
1636965620000|2021-11-15 08:40:20|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|0
1636965640000|2021-11-15 08:40:40|12221.69|12221.69|12223.76|12223.76|12223.76|12223.76|12221.69|12221.69|0
1636965650000|2021-11-15 08:40:50|12223.29|12223.29|12219.28|12219.28|12223.29|12223.29|12216.91|12216.91|0
1636965660000|2021-11-15 08:41:00|12217.05|12217.05|12216.88|12216.88|12217.05|12217.05|12215.93|12215.93|0
1636965670000|2021-11-15 08:41:10|12218.48|12218.48|12216.88|12216.88|12218.48|12218.48|12216.88|12216.88|0
1636965680000|2021-11-15 08:41:20|12215.93|12215.93|12216.88|12216.88|12216.88|12216.88|12215.93|12215.93|0
1636965690000|2021-11-15 08:41:30|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|0
1636965720000|2021-11-15 08:42:00|12219.07|12219.07|12219.67|12219.67|12219.67|12219.67|12219.07|12219.07|0
1636965760000|2021-11-15 08:42:40|12221.26|12221.26|12221.98|12221.98|12221.98|12221.98|12221.26|12221.26|0
1636965780000|2021-11-15 08:43:00|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|0
1636965810000|2021-11-15 08:43:30|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|0
1636965830000|2021-11-15 08:43:50|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|12226.88|0
1636965840000|2021-11-15 08:44:00|12223.69|12223.69|12222.5|12222.5|12223.69|12223.69|12222.5|12222.5|0
1636965850000|2021-11-15 08:44:10|12221.31|12221.31|12221.31|12221.31|12221.31|12221.31|12221.31|12221.31|0
1636965880000|2021-11-15 08:44:40|12221.9|12221.9|12224.28|12224.28|12224.28|12224.28|12221.9|12221.9|0
1636966020000|2021-11-15 08:47:00|12224.76|12224.76|12224.76|12224.76|12224.76|12224.76|12224.76|12224.76|0
1636966030000|2021-11-15 08:47:10|12221.56|12221.56|12219.97|12219.97|12221.56|12221.56|12219.97|12219.97|0
1636966050000|2021-11-15 08:47:30|12218.54|12218.54|12218.07|12218.07|12218.54|12218.54|12218.07|12218.07|0
1636966060000|2021-11-15 08:47:40|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|12217.35|0
1636966070000|2021-11-15 08:47:50|12216.24|12216.24|12216.24|12216.24|12216.24|12216.24|12216.24|12216.24|0
1636966110000|2021-11-15 08:48:30|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|12216.96|0
1636966130000|2021-11-15 08:48:50|12220.63|12220.63|12221.22|12221.22|12221.22|12221.22|12220.63|12220.63|0
1636966200000|2021-11-15 08:50:00|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|12220.02|12220.02|0
1636966210000|2021-11-15 08:50:10|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|0
1636966280000|2021-11-15 08:51:20|12220.66|12220.66|12222.82|12222.82|12222.82|12222.82|12220.66|12220.66|0
1636966290000|2021-11-15 08:51:30|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|0
1636966330000|2021-11-15 08:52:10|12222.78|12222.78|12222.78|12222.78|12222.78|12222.78|12222.78|12222.78|0
1636966380000|2021-11-15 08:53:00|12221.66|12221.66|12223.89|12223.89|12223.89|12223.89|12221.66|12221.66|0
1636966390000|2021-11-15 08:53:10|12223.42|12223.42|12223.42|12223.42|12223.42|12223.42|12223.42|12223.42|0
1636966440000|2021-11-15 08:54:00|12223.89|12223.89|12225.01|12225.01|12225.01|12225.01|12223.89|12223.89|0
1636966500000|2021-11-15 08:55:00|12226.13|12226.13|12229.15|12229.15|12229.15|12229.15|12226.13|12226.13|0
1636966530000|2021-11-15 08:55:30|12228.04|12228.04|12228.04|12228.04|12228.04|12228.04|12228.04|12228.04|0
1636966560000|2021-11-15 08:56:00|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|0
1636966580000|2021-11-15 08:56:20|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|12228.99|0
1636966600000|2021-11-15 08:56:40|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|12228.52|0
1636966620000|2021-11-15 08:57:00|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|0
1636966630000|2021-11-15 08:57:10|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1636966660000|2021-11-15 08:57:40|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|0
1636966700000|2021-11-15 08:58:20|12226.26|12226.26|12225.31|12225.31|12226.26|12226.26|12225.31|12225.31|0
1636966720000|2021-11-15 08:58:40|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|0
1636966730000|2021-11-15 08:58:50|12224.83|12224.83|12225.31|12225.31|12225.31|12225.31|12224.83|12224.83|0
1636966800000|2021-11-15 09:00:00|12227.52|12227.52|12222.74|12222.74|12227.52|12227.52|12222.74|12222.74|0
1636966820000|2021-11-15 09:00:20|12221.79|12221.79|12221.79|12221.79|12221.79|12221.79|12221.79|12221.79|0
1636966860000|2021-11-15 09:01:00|12220.35|12220.35|12217.15|12217.15|12220.35|12220.35|12217.15|12217.15|0
1636966900000|2021-11-15 09:01:40|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|0
1636966970000|2021-11-15 09:02:50|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|12216.16|0
1636967000000|2021-11-15 09:03:20|12220.31|12220.31|12220.78|12220.78|12220.78|12220.78|12220.31|12220.31|0
1636967010000|2021-11-15 09:03:30|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|0
1636967030000|2021-11-15 09:03:50|12222.37|12222.37|12221.9|12221.9|12222.37|12222.37|12221.9|12221.9|0
1636967070000|2021-11-15 09:04:30|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1636967110000|2021-11-15 09:05:10|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|12223.97|0
1636967150000|2021-11-15 09:05:50|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|0
1636967170000|2021-11-15 09:06:10|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|0
1636967210000|2021-11-15 09:06:50|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12225.87|12225.87|0
1636967220000|2021-11-15 09:07:00|12225.87|12225.87|12226.35|12226.35|12226.35|12226.35|12225.87|12225.87|0
1636967270000|2021-11-15 09:07:50|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|12224.75|0
1636967290000|2021-11-15 09:08:10|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|0
1636967320000|2021-11-15 09:08:40|12224.87|12224.87|12225.47|12225.47|12225.47|12225.47|12224.87|12224.87|0
1636967330000|2021-11-15 09:08:50|12226.06|12226.06|12226.06|12226.06|12226.06|12226.06|12226.06|12226.06|0
1636967340000|2021-11-15 09:09:00|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|0
1636967410000|2021-11-15 09:10:10|12224.4|12224.4|12221.21|12221.21|12224.4|12224.4|12221.21|12221.21|0
1636967460000|2021-11-15 09:11:00|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|0
1636967480000|2021-11-15 09:11:20|12219.36|12219.36|12218.63|12218.63|12219.36|12219.36|12218.63|12218.63|0
1636967610000|2021-11-15 09:13:30|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1636967640000|2021-11-15 09:14:00|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|0
1636967650000|2021-11-15 09:14:10|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|0
1636967680000|2021-11-15 09:14:40|12213.29|12213.29|12211.39|12211.39|12213.29|12213.29|12210.91|12210.91|0
1636967730000|2021-11-15 09:15:30|12213.55|12213.55|12211.17|12211.17|12213.55|12213.55|12211.17|12211.17|0
1636967870000|2021-11-15 09:17:50|12212.13|12212.13|12213.08|12213.08|12213.08|12213.08|12212.13|12212.13|0
1636967880000|2021-11-15 09:18:00|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1636967890000|2021-11-15 09:18:10|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|0
1636967920000|2021-11-15 09:18:40|12211.96|12211.96|12211.48|12211.48|12211.96|12211.96|12211.48|12211.48|0
1636967970000|2021-11-15 09:19:30|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|0
1636968000000|2021-11-15 09:20:00|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|12210.36|0
1636968010000|2021-11-15 09:20:10|12208.77|12208.77|12206.22|12206.22|12208.77|12208.77|12206.22|12206.22|0
1636968020000|2021-11-15 09:20:20|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|0
1636968040000|2021-11-15 09:20:40|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1636968060000|2021-11-15 09:21:00|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|0
1636968070000|2021-11-15 09:21:10|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|12204.64|0
1636968080000|2021-11-15 09:21:20|12203.45|12203.45|12202.26|12202.26|12203.45|12203.45|12202.26|12202.26|0
1636968090000|2021-11-15 09:21:30|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|0
1636968100000|2021-11-15 09:21:40|12205.93|12205.93|12207.41|12207.41|12207.41|12207.41|12205.19|12205.19|0
1636968110000|2021-11-15 09:21:50|12206.68|12206.68|12206.68|12206.68|12207.41|12207.41|12206.68|12206.68|0
1636968120000|2021-11-15 09:22:00|12205.08|12205.08|12201.41|12201.41|12205.08|12205.08|12201.41|12201.41|0
1636968130000|2021-11-15 09:22:10|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|0
1636968150000|2021-11-15 09:22:30|12203|12203|12203|12203|12203|12203|12203|12203|0
1636968190000|2021-11-15 09:23:10|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|0
1636968200000|2021-11-15 09:23:20|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|12202.52|0
1636968260000|2021-11-15 09:24:20|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|12204.43|0
1636968280000|2021-11-15 09:24:40|12208.57|12208.57|12208.57|12208.57|12208.57|12208.57|12208.57|12208.57|0
1636968320000|2021-11-15 09:25:20|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|0
1636968330000|2021-11-15 09:25:30|12204.38|12204.38|12200.09|12200.09|12204.38|12204.38|12200.09|12200.09|0
1636968340000|2021-11-15 09:25:40|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|0
1636968350000|2021-11-15 09:25:50|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|0
1636968360000|2021-11-15 09:26:00|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1636968380000|2021-11-15 09:26:20|12200.37|12200.37|12200.85|12200.85|12200.85|12200.85|12200.37|12200.37|0
1636968450000|2021-11-15 09:27:30|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|0
1636968470000|2021-11-15 09:27:50|12199.02|12199.02|12199.02|12199.02|12199.02|12199.02|12199.02|12199.02|0
1636968490000|2021-11-15 09:28:10|12200.13|12200.13|12198.7|12198.7|12200.13|12200.13|12198.7|12198.7|0
1636968540000|2021-11-15 09:29:00|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|12197.1|0
1636968550000|2021-11-15 09:29:10|12198.7|12198.7|12195.51|12195.51|12198.7|12198.7|12195.51|12195.51|0
1636968600000|2021-11-15 09:30:00|12193.27|12193.27|12192.15|12192.15|12193.27|12193.27|12191.04|12191.04|0
1636968660000|2021-11-15 09:31:00|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1636968670000|2021-11-15 09:31:10|12193.99|12193.99|12192.52|12192.52|12193.99|12193.99|12192.52|12192.52|0
1636968720000|2021-11-15 09:32:00|12193.64|12193.64|12194.12|12194.12|12194.12|12194.12|12193.64|12193.64|0
1636968740000|2021-11-15 09:32:20|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|0
1636968760000|2021-11-15 09:32:40|12197.95|12197.95|12197.95|12197.95|12197.95|12197.95|12197.95|12197.95|0
1636968770000|2021-11-15 09:32:50|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|0
1636968780000|2021-11-15 09:33:00|12199.55|12199.55|12199.55|12199.55|12199.55|12199.55|12199.55|12199.55|0
1636968870000|2021-11-15 09:34:30|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|12200.5|0
1636968910000|2021-11-15 09:35:10|12193.16|12193.16|12190.45|12190.45|12194.12|12194.12|12190.45|12190.45|0
1636968960000|2021-11-15 09:36:00|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|0
1636968970000|2021-11-15 09:36:10|12187.3|12187.3|12179.39|12179.39|12187.3|12187.3|12179.39|12179.39|0
1636968980000|2021-11-15 09:36:20|12178.66|12178.66|12177.06|12177.06|12178.66|12178.66|12177.06|12177.06|0
1636969000000|2021-11-15 09:36:40|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|0
1636969050000|2021-11-15 09:37:30|12179.6|12179.6|12182.45|12182.45|12182.45|12182.45|12179.6|12179.6|0
1636969060000|2021-11-15 09:37:40|12181.5|12181.5|12180.55|12180.55|12181.5|12181.5|12180.55|12180.55|0
1636969080000|2021-11-15 09:38:00|12181.5|12181.5|12181.03|12181.03|12182.62|12182.62|12181.03|12181.03|0
1636969090000|2021-11-15 09:38:10|12179.91|12179.91|12179.91|12179.91|12179.91|12179.91|12179.91|12179.91|0
1636969110000|2021-11-15 09:38:30|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|0
1636969170000|2021-11-15 09:39:30|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|12177.84|0
1636969180000|2021-11-15 09:39:40|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|12178.79|0
1636969250000|2021-11-15 09:40:50|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|0
1636969290000|2021-11-15 09:41:30|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|0
1636969300000|2021-11-15 09:41:40|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|0
1636969370000|2021-11-15 09:42:50|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|0
1636969380000|2021-11-15 09:43:00|12181.33|12181.33|12180.86|12180.86|12181.33|12181.33|12180.86|12180.86|0
1636969410000|2021-11-15 09:43:30|12181.33|12181.33|12181.81|12181.81|12181.81|12181.81|12181.33|12181.33|0
1636969420000|2021-11-15 09:43:40|12182.53|12182.53|12183.73|12183.73|12183.73|12183.73|12182.53|12182.53|0
1636969430000|2021-11-15 09:43:50|12186.92|12186.92|12187.39|12187.39|12187.39|12187.39|12186.92|12186.92|0
1636969460000|2021-11-15 09:44:20|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|0
1636969470000|2021-11-15 09:44:30|12189.22|12189.22|12193.14|12193.14|12193.14|12193.14|12189.22|12189.22|0
1636969480000|2021-11-15 09:44:40|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|0
1636969500000|2021-11-15 09:45:00|12197.07|12197.07|12197.07|12197.07|12197.07|12197.07|12197.07|12197.07|0
1636969520000|2021-11-15 09:45:20|12198.18|12198.18|12199.29|12199.29|12200.39|12200.39|12198.18|12198.18|0
1636969550000|2021-11-15 09:45:50|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|12200.39|0
1636969630000|2021-11-15 09:47:10|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|0
1636969640000|2021-11-15 09:47:20|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|0
1636969670000|2021-11-15 09:47:50|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|0
1636969680000|2021-11-15 09:48:00|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|0
1636969690000|2021-11-15 09:48:10|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|12197.97|0
1636969700000|2021-11-15 09:48:20|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|0
1636969720000|2021-11-15 09:48:40|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|12200.04|0
1636969730000|2021-11-15 09:48:50|12198.93|12198.93|12200.52|12200.52|12200.52|12200.52|12198.93|12198.93|0
1636969780000|2021-11-15 09:49:40|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|12198.93|0
1636969790000|2021-11-15 09:49:50|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|0
1636969850000|2021-11-15 09:50:50|12199.88|12199.88|12199.88|12199.88|12199.88|12199.88|12199.88|12199.88|0
1636969920000|2021-11-15 09:52:00|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|0
1636969990000|2021-11-15 09:53:10|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|0
1636970000000|2021-11-15 09:53:20|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|0
1636970080000|2021-11-15 09:54:40|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|0
1636970090000|2021-11-15 09:54:50|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|0
1636970100000|2021-11-15 09:55:00|12201.24|12201.24|12201.71|12201.71|12201.71|12201.71|12201.24|12201.24|0
1636970110000|2021-11-15 09:55:10|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1636970140000|2021-11-15 09:55:40|12201.87|12201.87|12199.32|12199.32|12201.87|12201.87|12199.32|12199.32|0
1636970160000|2021-11-15 09:56:00|12197.73|12197.73|12194.7|12194.7|12197.73|12197.73|12194.7|12194.7|0
1636970180000|2021-11-15 09:56:20|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1636970220000|2021-11-15 09:57:00|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|0
1636970240000|2021-11-15 09:57:20|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|0
1636970290000|2021-11-15 09:58:10|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|0
1636970340000|2021-11-15 09:59:00|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|0
1636970350000|2021-11-15 09:59:10|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|0
1636970410000|2021-11-15 10:00:10|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|12204.09|0
1636970440000|2021-11-15 10:00:40|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|0
1636970560000|2021-11-15 10:02:40|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|0
1636970580000|2021-11-15 10:03:00|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|12203.45|0
1636970610000|2021-11-15 10:03:30|12201.86|12201.86|12201.86|12201.86|12201.86|12201.86|12201.86|12201.86|0
1636970620000|2021-11-15 10:03:40|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|12202.96|0
1636970640000|2021-11-15 10:04:00|12203.7|12203.7|12204.43|12204.43|12204.43|12204.43|12203.7|12203.7|0
1636970680000|2021-11-15 10:04:40|12205.38|12205.38|12204.91|12204.91|12206.33|12206.33|12204.91|12204.91|0
1636970700000|2021-11-15 10:05:00|12206.5|12206.5|12207.45|12207.45|12207.45|12207.45|12206.5|12206.5|0
1636970740000|2021-11-15 10:05:40|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|0
1636970760000|2021-11-15 10:06:00|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|0
1636970790000|2021-11-15 10:06:30|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|0
1636970800000|2021-11-15 10:06:40|12204.26|12204.26|12203.79|12203.79|12204.26|12204.26|12203.79|12203.79|0
1636970810000|2021-11-15 10:06:50|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|12203.05|0
1636970820000|2021-11-15 10:07:00|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|0
1636970840000|2021-11-15 10:07:20|12204.65|12204.65|12204|12204|12204.65|12204.65|12203.05|12203.05|0
1636970870000|2021-11-15 10:07:50|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|0
1636970910000|2021-11-15 10:08:30|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|0
1636970960000|2021-11-15 10:09:20|12204.22|12204.22|12205.17|12205.17|12205.17|12205.17|12204.22|12204.22|0
1636971030000|2021-11-15 10:10:30|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|12205.65|0
1636971070000|2021-11-15 10:11:10|12204.54|12204.54|12205.65|12205.65|12205.65|12205.65|12204.54|12204.54|0
1636971080000|2021-11-15 10:11:20|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|0
1636971100000|2021-11-15 10:11:40|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|0
1636971110000|2021-11-15 10:11:50|12201.22|12201.22|12201.22|12201.22|12201.22|12201.22|12201.22|12201.22|0
1636971120000|2021-11-15 10:12:00|12202.81|12202.81|12204.89|12204.89|12204.89|12204.89|12202.81|12202.81|0
1636971130000|2021-11-15 10:12:10|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|0
1636971140000|2021-11-15 10:12:20|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|0
1636971150000|2021-11-15 10:12:30|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|0
1636971170000|2021-11-15 10:12:50|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|0
1636971200000|2021-11-15 10:13:20|12207.58|12207.58|12208.68|12208.68|12208.68|12208.68|12207.58|12207.58|0
1636971240000|2021-11-15 10:14:00|12207.73|12207.73|12207.25|12207.25|12207.73|12207.73|12206.14|12206.14|0
1636971250000|2021-11-15 10:14:10|12208.35|12208.35|12208.83|12208.83|12208.83|12208.83|12208.35|12208.35|0
1636971260000|2021-11-15 10:14:20|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|0
1636971270000|2021-11-15 10:14:30|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|0
1636971320000|2021-11-15 10:15:20|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|0
1636971330000|2021-11-15 10:15:30|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|0
1636971370000|2021-11-15 10:16:10|12209.47|12209.47|12209.47|12209.47|12209.47|12209.47|12209.47|12209.47|0
1636971390000|2021-11-15 10:16:30|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1636971410000|2021-11-15 10:16:50|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|0
1636971480000|2021-11-15 10:18:00|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|0
1636971500000|2021-11-15 10:18:20|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|0
1636971520000|2021-11-15 10:18:40|12210.04|12210.04|12213.23|12213.23|12213.23|12213.23|12210.04|12210.04|0
1636971580000|2021-11-15 10:19:40|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1636971650000|2021-11-15 10:20:50|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|0
1636971660000|2021-11-15 10:21:00|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|0
1636971670000|2021-11-15 10:21:10|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|0
1636971710000|2021-11-15 10:21:50|12210.2|12210.2|12210.2|12210.2|12211.3|12211.3|12210.2|12210.2|0
1636971730000|2021-11-15 10:22:10|12209.72|12209.72|12209.24|12209.24|12209.72|12209.72|12209.24|12209.24|0
1636971750000|2021-11-15 10:22:30|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|0
1636971770000|2021-11-15 10:22:50|12209.89|12209.89|12208.94|12208.94|12209.89|12209.89|12208.94|12208.94|0
1636971840000|2021-11-15 10:24:00|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|0
1636971850000|2021-11-15 10:24:10|12206.73|12206.73|12207.84|12207.84|12207.84|12207.84|12206.73|12206.73|0
1636971890000|2021-11-15 10:24:50|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1636971910000|2021-11-15 10:25:10|12209.43|12209.43|12208.7|12208.7|12209.43|12209.43|12208.7|12208.7|0
1636971920000|2021-11-15 10:25:20|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|0
1636971930000|2021-11-15 10:25:30|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1636971940000|2021-11-15 10:25:40|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|0
1636971950000|2021-11-15 10:25:50|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|0
1636971960000|2021-11-15 10:26:00|12209.79|12209.79|12210.9|12210.9|12210.9|12210.9|12209.79|12209.79|0
1636972010000|2021-11-15 10:26:50|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|0
1636972030000|2021-11-15 10:27:10|12210.22|12210.22|12210.22|12210.22|12210.22|12210.22|12210.22|12210.22|0
1636972060000|2021-11-15 10:27:40|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|0
1636972100000|2021-11-15 10:28:20|12208.64|12208.64|12208.17|12208.17|12208.64|12208.64|12208.17|12208.17|0
1636972110000|2021-11-15 10:28:30|12207.43|12207.43|12208.17|12208.17|12208.17|12208.17|12207.43|12207.43|0
1636972150000|2021-11-15 10:29:10|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|12209.76|0
1636972190000|2021-11-15 10:29:50|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|0
1636972350000|2021-11-15 10:32:30|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|12210.24|0
1636972360000|2021-11-15 10:32:40|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|0
1636972370000|2021-11-15 10:32:50|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|12209.59|0
1636972400000|2021-11-15 10:33:20|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|0
1636972450000|2021-11-15 10:34:10|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|0
1636972470000|2021-11-15 10:34:30|12211.19|12211.19|12211.66|12211.66|12211.66|12211.66|12211.19|12211.19|0
1636972490000|2021-11-15 10:34:50|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|12211.19|0
1636972540000|2021-11-15 10:35:40|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|0
1636972620000|2021-11-15 10:37:00|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|0
1636972630000|2021-11-15 10:37:10|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|0
1636972660000|2021-11-15 10:37:40|12213.1|12213.1|12213.1|12213.1|12214.7|12214.7|12213.1|12213.1|0
1636972690000|2021-11-15 10:38:10|12212.63|12212.63|12212.15|12212.15|12212.63|12212.63|12212.15|12212.15|0
1636972740000|2021-11-15 10:39:00|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|0
1636972780000|2021-11-15 10:39:40|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|0
1636972790000|2021-11-15 10:39:50|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|0
1636972890000|2021-11-15 10:41:30|12209.6|12209.6|12210.56|12210.56|12210.56|12210.56|12209.6|12209.6|0
1636972920000|2021-11-15 10:42:00|12211.03|12211.03|12211.51|12211.51|12211.51|12211.51|12211.03|12211.03|0
1636972930000|2021-11-15 10:42:10|12211.98|12211.98|12211.98|12211.98|12211.98|12211.98|12211.98|12211.98|0
1636972950000|2021-11-15 10:42:30|12212.93|12212.93|12212.46|12212.46|12212.93|12212.93|12212.46|12212.46|0
1636972980000|2021-11-15 10:43:00|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|0
1636972990000|2021-11-15 10:43:10|12213.45|12213.45|12213.45|12213.45|12213.45|12213.45|12212.98|12212.98|0
1636973000000|2021-11-15 10:43:20|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|12213.93|0
1636973020000|2021-11-15 10:43:40|12210.6|12210.6|12210.6|12210.6|12212.82|12212.82|12210.6|12210.6|0
1636973030000|2021-11-15 10:43:50|12209.01|12209.01|12208.53|12208.53|12209.01|12209.01|12208.06|12208.06|0
1636973040000|2021-11-15 10:44:00|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|12206.46|12206.46|0
1636973050000|2021-11-15 10:44:10|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|12207.41|0
1636973080000|2021-11-15 10:44:40|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|0
1636973130000|2021-11-15 10:45:30|12209.15|12209.15|12208.68|12208.68|12209.15|12209.15|12208.68|12208.68|0
1636973150000|2021-11-15 10:45:50|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|0
1636973170000|2021-11-15 10:46:10|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|12208.68|0
1636973190000|2021-11-15 10:46:30|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1636973280000|2021-11-15 10:48:00|12212.34|12212.34|12211.24|12211.24|12212.34|12212.34|12211.24|12211.24|0
1636973300000|2021-11-15 10:48:20|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|0
1636973340000|2021-11-15 10:49:00|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|0
1636973380000|2021-11-15 10:49:40|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|0
1636973420000|2021-11-15 10:50:20|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|0
1636973450000|2021-11-15 10:50:50|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|0
1636973470000|2021-11-15 10:51:10|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|0
1636973480000|2021-11-15 10:51:20|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|12209.8|0
1636973520000|2021-11-15 10:52:00|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|0
1636973600000|2021-11-15 10:53:20|12213.14|12213.14|12211.55|12211.55|12213.14|12213.14|12211.55|12211.55|0
1636973640000|2021-11-15 10:54:00|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1636973660000|2021-11-15 10:54:20|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|12212.5|0
1636973760000|2021-11-15 10:56:00|12212.02|12212.02|12212.67|12212.67|12212.67|12212.67|12211.07|12211.07|0
1636973790000|2021-11-15 10:56:30|12214.26|12214.26|12212.19|12212.19|12214.26|12214.26|12212.19|12212.19|0
1636973800000|2021-11-15 10:56:40|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|0
1636973820000|2021-11-15 10:57:00|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|0
1636973880000|2021-11-15 10:58:00|12209.97|12209.97|12211.57|12211.57|12211.57|12211.57|12209.97|12209.97|0
1636973950000|2021-11-15 10:59:10|12210.62|12210.62|12210.62|12210.62|12210.62|12210.62|12210.62|12210.62|0
1636974000000|2021-11-15 11:00:00|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|12210.02|0
1636974110000|2021-11-15 11:01:50|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|0
1636974120000|2021-11-15 11:02:00|12208.12|12208.12|12206.93|12206.93|12208.12|12208.12|12206.93|12206.93|0
1636974150000|2021-11-15 11:02:30|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|0
1636974160000|2021-11-15 11:02:40|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|0
1636974180000|2021-11-15 11:03:00|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|0
1636974200000|2021-11-15 11:03:20|12206.44|12206.44|12205.45|12205.45|12206.44|12206.44|12204.97|12204.97|0
1636974220000|2021-11-15 11:03:40|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|0
1636974260000|2021-11-15 11:04:20|12204.45|12204.45|12205.41|12205.41|12205.41|12205.41|12204.45|12204.45|0
1636974270000|2021-11-15 11:04:30|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|0
1636974280000|2021-11-15 11:04:40|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|12206.36|0
1636974350000|2021-11-15 11:05:50|12205.41|12205.41|12204.93|12204.93|12205.41|12205.41|12204.93|12204.93|0
1636974450000|2021-11-15 11:07:30|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|0
1636974520000|2021-11-15 11:08:40|12204.77|12204.77|12206.37|12206.37|12206.37|12206.37|12204.77|12204.77|0
1636974530000|2021-11-15 11:08:50|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|0
1636974540000|2021-11-15 11:09:00|12205.63|12205.63|12202.44|12202.44|12205.63|12205.63|12202.44|12202.44|0
1636974570000|2021-11-15 11:09:30|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|0
1636974620000|2021-11-15 11:10:20|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|0
1636974630000|2021-11-15 11:10:30|12197.66|12197.66|12200.85|12200.85|12200.85|12200.85|12197.66|12197.66|0
1636974640000|2021-11-15 11:10:40|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|12197.66|0
1636974660000|2021-11-15 11:11:00|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|12199.25|0
1636974690000|2021-11-15 11:11:30|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|0
1636974700000|2021-11-15 11:11:40|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|0
1636974790000|2021-11-15 11:13:10|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|12200.85|0
1636974810000|2021-11-15 11:13:30|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1636974870000|2021-11-15 11:14:30|12200.37|12200.37|12200.85|12200.85|12200.85|12200.85|12200.37|12200.37|0
1636974910000|2021-11-15 11:15:10|12199.9|12199.9|12200.85|12200.85|12200.85|12200.85|12199.9|12199.9|0
1636974960000|2021-11-15 11:16:00|12198.63|12198.63|12199.74|12199.74|12199.74|12199.74|12198.63|12198.63|0
1636974970000|2021-11-15 11:16:10|12200.85|12200.85|12200.37|12200.37|12200.85|12200.85|12200.37|12200.37|0
1636975000000|2021-11-15 11:16:40|12198.78|12198.78|12195.59|12195.59|12198.78|12198.78|12195.59|12195.59|0
1636975030000|2021-11-15 11:17:10|12195.11|12195.11|12195.11|12195.11|12195.11|12195.11|12195.11|12195.11|0
1636975050000|2021-11-15 11:17:30|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|0
1636975130000|2021-11-15 11:18:50|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|12197.18|0
1636975170000|2021-11-15 11:19:30|12193.99|12193.99|12193.51|12193.51|12193.99|12193.99|12193.04|12193.04|0
1636975190000|2021-11-15 11:19:50|12192.41|12192.41|12192.41|12192.41|12192.41|12192.41|12192.41|12192.41|0
1636975200000|2021-11-15 11:20:00|12193.51|12193.51|12191.92|12191.92|12193.51|12193.51|12191.92|12191.92|0
1636975230000|2021-11-15 11:20:30|12191.28|12191.28|12190.01|12190.01|12191.28|12191.28|12190.01|12190.01|0
1636975250000|2021-11-15 11:20:50|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|0
1636975260000|2021-11-15 11:21:00|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|12189.37|0
1636975310000|2021-11-15 11:21:50|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|12188.89|0
1636975320000|2021-11-15 11:22:00|12187.3|12187.3|12187.77|12187.77|12187.77|12187.77|12187.3|12187.3|0
1636975330000|2021-11-15 11:22:10|12186.18|12186.18|12189.37|12189.37|12189.37|12189.37|12184.11|12184.11|0
1636975340000|2021-11-15 11:22:20|12188.89|12188.89|12186.73|12186.73|12188.89|12188.89|12186.73|12186.73|0
1636975370000|2021-11-15 11:22:50|12185.62|12185.62|12186.73|12186.73|12186.73|12186.73|12185.62|12185.62|0
1636975380000|2021-11-15 11:23:00|12186.26|12186.26|12186.73|12186.73|12186.73|12186.73|12186.26|12186.26|0
1636975400000|2021-11-15 11:23:20|12188.64|12188.64|12187.91|12187.91|12188.64|12188.64|12187.91|12187.91|0
1636975410000|2021-11-15 11:23:30|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|12189.5|0
1636975420000|2021-11-15 11:23:40|12187.91|12187.91|12189.5|12189.5|12189.5|12189.5|12187.91|12187.91|0
1636975450000|2021-11-15 11:24:10|12189.03|12189.03|12189.5|12189.5|12189.5|12189.5|12189.03|12189.03|0
1636975460000|2021-11-15 11:24:20|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|0
1636975480000|2021-11-15 11:24:40|12187|12187|12188.6|12188.6|12188.6|12188.6|12187|12187|0
1636975500000|2021-11-15 11:25:00|12188.12|12188.12|12187.01|12187.01|12188.12|12188.12|12187.01|12187.01|0
1636975570000|2021-11-15 11:26:10|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|12188.11|0
1636975590000|2021-11-15 11:26:30|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|12187.39|0
1636975610000|2021-11-15 11:26:50|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|12185.97|0
1636975620000|2021-11-15 11:27:00|12186.92|12186.92|12187.39|12187.39|12187.39|12187.39|12186.92|12186.92|0
1636975630000|2021-11-15 11:27:10|12186.44|12186.44|12185.18|12185.18|12187.39|12187.39|12185.18|12185.18|0
1636975640000|2021-11-15 11:27:20|12184.44|12184.44|12181.87|12181.87|12184.44|12184.44|12181.87|12181.87|0
1636975730000|2021-11-15 11:28:50|12181.39|12181.39|12181.87|12181.87|12181.87|12181.87|12181.39|12181.39|0
1636975740000|2021-11-15 11:29:00|12180.75|12180.75|12185.06|12185.06|12185.06|12185.06|12180.75|12180.75|0
1636975760000|2021-11-15 11:29:20|12183.94|12183.94|12185.06|12185.06|12185.06|12185.06|12183.94|12183.94|0
1636975860000|2021-11-15 11:31:00|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|0
1636975870000|2021-11-15 11:31:10|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|12189.85|0
1636975880000|2021-11-15 11:31:20|12191.44|12191.44|12198.38|12198.38|12198.38|12198.38|12191.44|12191.44|0
1636975900000|2021-11-15 11:31:40|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1636975910000|2021-11-15 11:31:50|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|12199.96|0
1636975920000|2021-11-15 11:32:00|12201.43|12201.43|12201.9|12201.9|12201.9|12201.9|12201.43|12201.43|0
1636975940000|2021-11-15 11:32:20|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1636976010000|2021-11-15 11:33:30|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|12203.49|0
1636976050000|2021-11-15 11:34:10|12205.39|12205.39|12204.91|12204.91|12205.39|12205.39|12204.91|12204.91|0
1636976060000|2021-11-15 11:34:20|12206.51|12206.51|12209.7|12209.7|12209.7|12209.7|12206.51|12206.51|0
1636976080000|2021-11-15 11:34:40|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|0
1636976130000|2021-11-15 11:35:30|12209.7|12209.7|12210.65|12210.65|12210.65|12210.65|12209.7|12209.7|0
1636976150000|2021-11-15 11:35:50|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|0
1636976160000|2021-11-15 11:36:00|12214.95|12214.95|12214|12214|12214.95|12214.95|12214|12214|0
1636976200000|2021-11-15 11:36:40|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|0
1636976280000|2021-11-15 11:38:00|12213.84|12213.84|12214.32|12214.32|12214.32|12214.32|12213.84|12213.84|0
1636976410000|2021-11-15 11:40:10|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1636976420000|2021-11-15 11:40:20|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|0
1636976430000|2021-11-15 11:40:30|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1636976450000|2021-11-15 11:40:50|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1636976470000|2021-11-15 11:41:10|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|0
1636976480000|2021-11-15 11:41:20|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1636976500000|2021-11-15 11:41:40|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1636976550000|2021-11-15 11:42:30|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|0
1636976560000|2021-11-15 11:42:40|12208.63|12208.63|12208.16|12208.16|12208.63|12208.63|12208.16|12208.16|0
1636976600000|2021-11-15 11:43:20|12204.97|12204.97|12206.56|12206.56|12206.56|12206.56|12204.97|12204.97|0
1636976620000|2021-11-15 11:43:40|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|0
1636976650000|2021-11-15 11:44:10|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|0
1636976690000|2021-11-15 11:44:50|12207.41|12207.41|12207.25|12207.25|12208.37|12208.37|12206.77|12206.77|0
1636976700000|2021-11-15 11:45:00|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|0
1636976710000|2021-11-15 11:45:10|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|12208.37|0
1636976720000|2021-11-15 11:45:20|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|0
1636976790000|2021-11-15 11:46:30|12205.5|12205.5|12205.5|12205.5|12205.5|12205.5|12205.5|12205.5|0
1636976830000|2021-11-15 11:47:10|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|0
1636976870000|2021-11-15 11:47:50|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|0
1636976910000|2021-11-15 11:48:30|12206.14|12206.14|12205.67|12205.67|12206.14|12206.14|12205.67|12205.67|0
1636976920000|2021-11-15 11:48:40|12206.14|12206.14|12202.95|12202.95|12206.14|12206.14|12202.95|12202.95|0
1636976950000|2021-11-15 11:49:10|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|0
1636977010000|2021-11-15 11:50:10|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|0
1636977050000|2021-11-15 11:50:50|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|0
1636977080000|2021-11-15 11:51:20|12202.75|12202.75|12199.56|12199.56|12202.75|12202.75|12199.56|12199.56|0
1636977090000|2021-11-15 11:51:30|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|0
1636977130000|2021-11-15 11:52:10|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|12197.71|0
1636977140000|2021-11-15 11:52:20|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|12196.11|0
1636977200000|2021-11-15 11:53:20|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|0
1636977320000|2021-11-15 11:55:20|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|12195.79|0
1636977350000|2021-11-15 11:55:50|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|0
1636977400000|2021-11-15 11:56:40|12193.89|12193.89|12194.36|12194.36|12194.36|12194.36|12193.89|12193.89|0
1636977410000|2021-11-15 11:56:50|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|0
1636977540000|2021-11-15 11:59:00|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|12195.07|0
1636977560000|2021-11-15 11:59:20|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|0
1636977570000|2021-11-15 11:59:30|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|0
1636977600000|2021-11-15 12:00:00|12195.06|12195.06|12195.53|12195.53|12195.53|12195.53|12195.06|12195.06|0
1636977610000|2021-11-15 12:00:10|12194.8|12194.8|12193.68|12193.68|12194.8|12194.8|12193.68|12193.68|0
1636977670000|2021-11-15 12:01:10|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|0
1636977700000|2021-11-15 12:01:40|12193.69|12193.69|12194.43|12194.43|12194.43|12194.43|12193.69|12193.69|0
1636977720000|2021-11-15 12:02:00|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|0
1636977750000|2021-11-15 12:02:30|12195.55|12195.55|12197.14|12197.14|12197.14|12197.14|12195.55|12195.55|0
1636977820000|2021-11-15 12:03:40|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|12196.04|0
1636977840000|2021-11-15 12:04:00|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|0
1636977890000|2021-11-15 12:04:50|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|0
1636977900000|2021-11-15 12:05:00|12194.22|12194.22|12195.17|12195.17|12195.17|12195.17|12194.22|12194.22|0
1636977910000|2021-11-15 12:05:10|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|0
1636977930000|2021-11-15 12:05:30|12196.13|12196.13|12195.17|12195.17|12196.13|12196.13|12195.17|12195.17|0
1636977960000|2021-11-15 12:06:00|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|0
1636977980000|2021-11-15 12:06:20|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|12195.65|0
1636977990000|2021-11-15 12:06:30|12196.39|12196.39|12196.39|12196.39|12196.39|12196.39|12196.39|12196.39|0
1636978050000|2021-11-15 12:07:30|12199.58|12199.58|12199.58|12199.58|12199.58|12199.58|12199.58|12199.58|0
1636978080000|2021-11-15 12:08:00|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|0
1636978100000|2021-11-15 12:08:20|12199.74|12199.74|12199|12199|12199.74|12199.74|12199|12199|0
1636978110000|2021-11-15 12:08:30|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|0
1636978120000|2021-11-15 12:08:40|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|0
1636978130000|2021-11-15 12:08:50|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|0
1636978180000|2021-11-15 12:09:40|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|0
1636978280000|2021-11-15 12:11:20|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|0
1636978340000|2021-11-15 12:12:20|12200.89|12200.89|12201.37|12201.37|12201.37|12201.37|12200.89|12200.89|0
1636978370000|2021-11-15 12:12:50|12199.3|12199.3|12199.77|12199.77|12199.77|12199.77|12199.3|12199.3|0
1636978390000|2021-11-15 12:13:10|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|0
1636978500000|2021-11-15 12:15:00|12200.03|12200.03|12200.76|12200.76|12200.76|12200.76|12200.03|12200.03|0
1636978510000|2021-11-15 12:15:10|12199.65|12199.65|12199.65|12199.65|12199.65|12199.65|12199.65|12199.65|0
1636978610000|2021-11-15 12:16:50|12199.17|12199.17|12200.12|12200.12|12200.12|12200.12|12199.17|12199.17|0
1636978680000|2021-11-15 12:18:00|12199.65|12199.65|12200.12|12200.12|12200.12|12200.12|12199.65|12199.65|0
1636978700000|2021-11-15 12:18:20|12198.53|12198.53|12198.53|12198.53|12198.53|12198.53|12198.53|12198.53|0
1636978830000|2021-11-15 12:20:30|12197.57|12197.57|12198.53|12198.53|12198.53|12198.53|12197.57|12197.57|0
1636978870000|2021-11-15 12:21:10|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|12200.76|0
1636978880000|2021-11-15 12:21:20|12199.81|12199.81|12200.76|12200.76|12200.76|12200.76|12199.81|12199.81|0
1636978950000|2021-11-15 12:22:30|12202.36|12202.36|12201.25|12201.25|12202.36|12202.36|12201.25|12201.25|0
1636978990000|2021-11-15 12:23:10|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|0
1636979100000|2021-11-15 12:25:00|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|0
1636979170000|2021-11-15 12:26:10|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|12200.13|0
1636979190000|2021-11-15 12:26:30|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|0
1636979240000|2021-11-15 12:27:20|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|0
1636979250000|2021-11-15 12:27:30|12198.92|12198.92|12198.44|12198.44|12198.92|12198.92|12198.44|12198.44|0
1636979290000|2021-11-15 12:28:10|12197.97|12197.97|12198.92|12198.92|12198.92|12198.92|12197.97|12197.97|0
1636979300000|2021-11-15 12:28:20|12197.33|12197.33|12196.85|12196.85|12197.33|12197.33|12196.85|12196.85|0
1636979330000|2021-11-15 12:28:50|12195.25|12195.25|12196.85|12196.85|12196.85|12196.85|12195.25|12195.25|0
1636979340000|2021-11-15 12:29:00|12195.25|12195.25|12193.66|12193.66|12195.25|12195.25|12193.66|12193.66|0
1636979360000|2021-11-15 12:29:20|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|12192.06|0
1636979390000|2021-11-15 12:29:50|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1636979430000|2021-11-15 12:30:30|12195.73|12195.73|12195.73|12195.73|12195.73|12195.73|12195.73|12195.73|0
1636979460000|2021-11-15 12:31:00|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1636979510000|2021-11-15 12:31:50|12194.78|12194.78|12195.25|12195.25|12195.25|12195.25|12194.78|12194.78|0
1636979560000|2021-11-15 12:32:40|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|12194.15|0
1636979590000|2021-11-15 12:33:10|12193.41|12193.41|12193.89|12193.89|12193.89|12193.89|12192.94|12192.94|0
1636979640000|2021-11-15 12:34:00|12195.48|12195.48|12195.48|12195.48|12195.48|12195.48|12195.48|12195.48|0
1636979710000|2021-11-15 12:35:10|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|0
1636979720000|2021-11-15 12:35:20|12193.81|12193.81|12194.76|12194.76|12194.76|12194.76|12193.81|12193.81|0
1636979730000|2021-11-15 12:35:30|12193.81|12193.81|12194.76|12194.76|12194.76|12194.76|12193.81|12193.81|0
1636979780000|2021-11-15 12:36:20|12193.81|12193.81|12194.76|12194.76|12194.76|12194.76|12193.81|12193.81|0
1636979790000|2021-11-15 12:36:30|12194.29|12194.29|12191.91|12191.91|12194.76|12194.76|12191.91|12191.91|0
1636979840000|2021-11-15 12:37:20|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|0
1636979860000|2021-11-15 12:37:40|12192.86|12192.86|12193.34|12193.34|12193.34|12193.34|12192.86|12192.86|0
1636979870000|2021-11-15 12:37:50|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|0
1636979880000|2021-11-15 12:38:00|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|0
1636979900000|2021-11-15 12:38:20|12193.81|12193.81|12192.38|12192.38|12193.81|12193.81|12192.38|12192.38|0
1636979920000|2021-11-15 12:38:40|12193.12|12193.12|12194.55|12194.55|12194.55|12194.55|12193.12|12193.12|0
1636979930000|2021-11-15 12:38:50|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|0
1636979940000|2021-11-15 12:39:00|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|12194.55|0
1636979960000|2021-11-15 12:39:20|12193.59|12193.59|12194.55|12194.55|12194.55|12194.55|12193.59|12193.59|0
1636979990000|2021-11-15 12:39:50|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1636980000000|2021-11-15 12:40:00|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|12193.43|0
1636980010000|2021-11-15 12:40:10|12195.02|12195.02|12196.62|12196.62|12196.62|12196.62|12195.02|12195.02|0
1636980040000|2021-11-15 12:40:40|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|0
1636980110000|2021-11-15 12:41:50|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|0
1636980120000|2021-11-15 12:42:00|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|0
1636980200000|2021-11-15 12:43:20|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|12194.02|0
1636980210000|2021-11-15 12:43:30|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|0
1636980230000|2021-11-15 12:43:50|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|12196.24|0
1636980300000|2021-11-15 12:45:00|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|0
1636980310000|2021-11-15 12:45:10|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|0
1636980390000|2021-11-15 12:46:30|12195.37|12195.37|12195.37|12195.37|12195.37|12195.37|12195.37|12195.37|0
1636980620000|2021-11-15 12:50:20|12193.47|12193.47|12193|12193|12193.47|12193.47|12193|12193|0
1636980640000|2021-11-15 12:50:40|12192.52|12192.52|12192.52|12192.52|12194.12|12194.12|12192.52|12192.52|0
1636980680000|2021-11-15 12:51:20|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|0
1636980690000|2021-11-15 12:51:30|12195.71|12195.71|12195.71|12195.71|12195.71|12195.71|12195.71|12195.71|0
1636980730000|2021-11-15 12:52:10|12200.5|12200.5|12197.31|12197.31|12200.5|12200.5|12197.31|12197.31|0
1636980810000|2021-11-15 12:53:30|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|0
1636980830000|2021-11-15 12:53:50|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|0
1636980890000|2021-11-15 12:54:50|12197.07|12197.07|12196.6|12196.6|12197.07|12197.07|12196.6|12196.6|0
1636980920000|2021-11-15 12:55:20|12195|12195|12195|12195|12195|12195|12195|12195|0
1636980950000|2021-11-15 12:55:50|12193.58|12193.58|12193.1|12193.1|12193.58|12193.58|12193.1|12193.1|0
1636980960000|2021-11-15 12:56:00|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|12193.7|0
1636980980000|2021-11-15 12:56:20|12193.1|12193.1|12192.51|12192.51|12193.1|12193.1|12192.51|12192.51|0
1636980990000|2021-11-15 12:56:30|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|0
1636981010000|2021-11-15 12:56:50|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|12192.51|0
1636981190000|2021-11-15 12:59:50|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|12190.91|0
1636981240000|2021-11-15 13:00:40|12189.01|12189.01|12189.01|12189.01|12189.01|12189.01|12189.01|12189.01|0
1636981250000|2021-11-15 13:00:50|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|12189.48|0
1636981300000|2021-11-15 13:01:40|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|0
1636981370000|2021-11-15 13:02:50|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|12192.03|0
1636981500000|2021-11-15 13:05:00|12192.98|12192.98|12193.46|12193.46|12193.46|12193.46|12192.98|12192.98|0
1636981550000|2021-11-15 13:05:50|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|12192.98|0
1636981620000|2021-11-15 13:07:00|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|12192.26|0
1636981640000|2021-11-15 13:07:20|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|12191.54|0
1636981650000|2021-11-15 13:07:30|12190.82|12190.82|12189.39|12189.39|12190.82|12190.82|12189.39|12189.39|0
1636981800000|2021-11-15 13:10:00|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|12187.02|0
1636981950000|2021-11-15 13:12:30|12188.61|12188.61|12188.61|12188.61|12188.61|12188.61|12188.61|12188.61|0
1636982070000|2021-11-15 13:14:30|12187.66|12187.66|12190.93|12190.93|12190.93|12190.93|12187.66|12187.66|0
1636982110000|2021-11-15 13:15:10|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|0
1636982290000|2021-11-15 13:18:10|12192.83|12192.83|12193.78|12193.78|12193.78|12193.78|12192.83|12192.83|0
1636982300000|2021-11-15 13:18:20|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|0
1636982390000|2021-11-15 13:19:50|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|0
1636982400000|2021-11-15 13:20:00|12195.85|12195.85|12197.28|12197.28|12197.28|12197.28|12195.85|12195.85|0
1636982440000|2021-11-15 13:20:40|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|0
1636982480000|2021-11-15 13:21:20|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|12197.92|0
1636982560000|2021-11-15 13:22:40|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|0
1636982580000|2021-11-15 13:23:00|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|0
1636982630000|2021-11-15 13:23:50|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|12199.52|0
1636982650000|2021-11-15 13:24:10|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|0
1636982690000|2021-11-15 13:24:50|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|12198.08|0
1636982720000|2021-11-15 13:25:20|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|0
1636982740000|2021-11-15 13:25:40|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|0
1636982750000|2021-11-15 13:25:50|12196.09|12196.09|12196.57|12196.57|12196.57|12196.57|12196.09|12196.09|0
1636982780000|2021-11-15 13:26:20|12197.29|12197.29|12196.34|12196.34|12197.29|12197.29|12196.34|12196.34|0
1636982930000|2021-11-15 13:28:50|12197.29|12197.29|12197.29|12197.29|12197.29|12197.29|12197.29|12197.29|0
1636982940000|2021-11-15 13:29:00|12197.77|12197.77|12197.77|12197.77|12197.77|12197.77|12197.77|12197.77|0
1636982960000|2021-11-15 13:29:20|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|0
1636982990000|2021-11-15 13:29:50|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|0
1636983000000|2021-11-15 13:30:00|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|12202.05|0
1636983030000|2021-11-15 13:30:30|12202.53|12202.53|12202.53|12202.53|12202.53|12202.53|12202.53|12202.53|0
1636983040000|2021-11-15 13:30:40|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|0
1636983050000|2021-11-15 13:30:50|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|0
1636983060000|2021-11-15 13:31:00|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|0
1636983070000|2021-11-15 13:31:10|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|0
1636983100000|2021-11-15 13:31:40|12199.03|12199.03|12197.43|12197.43|12199.03|12199.03|12197.43|12197.43|0
1636983110000|2021-11-15 13:31:50|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|12199.03|0
1636983180000|2021-11-15 13:33:00|12197.43|12197.43|12195.84|12195.84|12197.43|12197.43|12195.84|12195.84|0
1636983190000|2021-11-15 13:33:10|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|0
1636983270000|2021-11-15 13:34:30|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|0
1636983280000|2021-11-15 13:34:40|12194.5|12194.5|12195.97|12195.97|12195.97|12195.97|12194.5|12194.5|0
1636983290000|2021-11-15 13:34:50|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1636983310000|2021-11-15 13:35:10|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1636983350000|2021-11-15 13:35:50|12197.18|12197.18|12196.7|12196.7|12197.18|12197.18|12196.7|12196.7|0
1636983410000|2021-11-15 13:36:50|12197.82|12197.82|12201.01|12201.01|12201.01|12201.01|12197.82|12197.82|0
1636983420000|2021-11-15 13:37:00|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|12201.96|0
1636983440000|2021-11-15 13:37:20|12203.07|12203.07|12201.96|12201.96|12203.07|12203.07|12201.96|12201.96|0
1636983450000|2021-11-15 13:37:30|12203.07|12203.07|12199.75|12199.75|12203.07|12203.07|12199.75|12199.75|0
1636983470000|2021-11-15 13:37:50|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|0
1636983520000|2021-11-15 13:38:40|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|12200.7|0
1636983580000|2021-11-15 13:39:40|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|0
1636983620000|2021-11-15 13:40:20|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|12202.84|0
1636983680000|2021-11-15 13:41:20|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|0
1636983700000|2021-11-15 13:41:40|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|0
1636983760000|2021-11-15 13:42:40|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|0
1636983770000|2021-11-15 13:42:50|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|0
1636983800000|2021-11-15 13:43:20|12206.01|12206.01|12206.96|12206.96|12206.96|12206.96|12206.01|12206.01|0
1636983810000|2021-11-15 13:43:30|12208.56|12208.56|12209.29|12209.29|12209.29|12209.29|12208.56|12208.56|0
1636983820000|2021-11-15 13:43:40|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|0
1636983830000|2021-11-15 13:43:50|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|0
1636983840000|2021-11-15 13:44:00|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1636983900000|2021-11-15 13:45:00|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|0
1636983940000|2021-11-15 13:45:40|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|0
1636984010000|2021-11-15 13:46:50|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|0
1636984050000|2021-11-15 13:47:30|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|0
1636984060000|2021-11-15 13:47:40|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|0
1636984090000|2021-11-15 13:48:10|12210.63|12210.63|12209.92|12209.92|12211.36|12211.36|12209.92|12209.92|0
1636984100000|2021-11-15 13:48:20|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|0
1636984140000|2021-11-15 13:49:00|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1636984180000|2021-11-15 13:49:40|12208.41|12208.41|12207.46|12207.46|12208.41|12208.41|12207.46|12207.46|0
1636984260000|2021-11-15 13:51:00|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|0
1636984290000|2021-11-15 13:51:30|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|0
1636984300000|2021-11-15 13:51:40|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|0
1636984320000|2021-11-15 13:52:00|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|0
1636984370000|2021-11-15 13:52:50|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1636984420000|2021-11-15 13:53:40|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|0
1636984440000|2021-11-15 13:54:00|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|0
1636984460000|2021-11-15 13:54:20|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|0
1636984510000|2021-11-15 13:55:10|12207.78|12207.78|12209.37|12209.37|12209.37|12209.37|12207.78|12207.78|0
1636984540000|2021-11-15 13:55:40|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|0
1636984600000|2021-11-15 13:56:40|12209.37|12209.37|12215.76|12215.76|12215.76|12215.76|12209.37|12209.37|0
1636984650000|2021-11-15 13:57:30|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|0
1636984720000|2021-11-15 13:58:40|12211.74|12211.74|12212.22|12212.22|12212.22|12212.22|12211.74|12211.74|0
1636984730000|2021-11-15 13:58:50|12212.69|12212.69|12213.64|12213.64|12213.64|12213.64|12212.69|12212.69|0
1636984760000|2021-11-15 13:59:20|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|0
1636984800000|2021-11-15 14:00:00|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|0
1636984870000|2021-11-15 14:01:10|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|0
1636984900000|2021-11-15 14:01:40|12217|12217|12218.6|12218.6|12218.6|12218.6|12217|12217|0
1636984920000|2021-11-15 14:02:00|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|12220.19|0
1636984950000|2021-11-15 14:02:30|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|0
1636984980000|2021-11-15 14:03:00|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|0
1636984990000|2021-11-15 14:03:10|12221.15|12221.15|12222.74|12222.74|12222.74|12222.74|12221.15|12221.15|0
1636985010000|2021-11-15 14:03:30|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|12219.55|0
1636985140000|2021-11-15 14:05:40|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|0
1636985150000|2021-11-15 14:05:50|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1636985160000|2021-11-15 14:06:00|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|0
1636985280000|2021-11-15 14:08:00|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|0
1636985290000|2021-11-15 14:08:10|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1636985300000|2021-11-15 14:08:20|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|0
1636985350000|2021-11-15 14:09:10|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1636985410000|2021-11-15 14:10:10|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|0
1636985440000|2021-11-15 14:10:40|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1636985450000|2021-11-15 14:10:50|12213.35|12213.35|12213.35|12213.35|12213.35|12213.35|12213.35|12213.35|0
1636985470000|2021-11-15 14:11:10|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1636985540000|2021-11-15 14:12:20|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|0
1636985580000|2021-11-15 14:13:00|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1636985630000|2021-11-15 14:13:50|12212.23|12212.23|12212.23|12212.23|12212.23|12212.23|12212.23|12212.23|0
1636985690000|2021-11-15 14:14:50|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1636985750000|2021-11-15 14:15:50|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|0
1636985760000|2021-11-15 14:16:00|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|0
1636985770000|2021-11-15 14:16:10|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|12211.04|0
1636985810000|2021-11-15 14:16:50|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|12211.51|0
1636985860000|2021-11-15 14:17:40|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|0
1636985910000|2021-11-15 14:18:30|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|12213.58|0
1636985920000|2021-11-15 14:18:40|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1636985940000|2021-11-15 14:19:00|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|0
1636985960000|2021-11-15 14:19:20|12211.56|12211.56|12210.44|12210.44|12212.04|12212.04|12210.44|12210.44|0
1636985980000|2021-11-15 14:19:40|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|0
1636985990000|2021-11-15 14:19:50|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|0
1636986120000|2021-11-15 14:22:00|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|0
1636986140000|2021-11-15 14:22:20|12213.95|12213.95|12214.67|12214.67|12214.67|12214.67|12213.95|12213.95|0
1636986170000|2021-11-15 14:22:50|12215.62|12215.62|12216.36|12216.36|12216.36|12216.36|12215.62|12215.62|0
1636986230000|2021-11-15 14:23:50|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|0
1636986310000|2021-11-15 14:25:10|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|0
1636986330000|2021-11-15 14:25:30|12218.58|12218.58|12217.48|12217.48|12218.58|12218.58|12217.48|12217.48|0
1636986340000|2021-11-15 14:25:40|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1636986350000|2021-11-15 14:25:50|12218.12|12218.12|12217.39|12217.39|12218.12|12218.12|12217.39|12217.39|0
1636986370000|2021-11-15 14:26:10|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1636986380000|2021-11-15 14:26:20|12217.39|12217.39|12216.43|12216.43|12217.39|12217.39|12216.43|12216.43|0
1636986400000|2021-11-15 14:26:40|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|0
1636986470000|2021-11-15 14:27:50|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|12218.03|0
1636986510000|2021-11-15 14:28:30|12219.62|12219.62|12219.62|12219.62|12219.62|12219.62|12219.62|12219.62|0
1636986560000|2021-11-15 14:29:20|12220.58|12220.58|12220.1|12220.1|12220.58|12220.58|12220.1|12220.1|0
1636986600000|2021-11-15 14:30:00|12219.62|12219.62|12219.03|12219.03|12219.62|12219.62|12219.03|12219.03|0
1636986680000|2021-11-15 14:31:20|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|0
1636986710000|2021-11-15 14:31:50|12218.55|12218.55|12219.03|12219.03|12219.51|12219.51|12218.55|12218.55|0
1636986730000|2021-11-15 14:32:10|12218.55|12218.55|12218.55|12218.55|12218.55|12218.55|12218.55|12218.55|0
1636986750000|2021-11-15 14:32:30|12220.15|12220.15|12220.62|12220.62|12220.62|12220.62|12220.15|12220.15|0
1636986760000|2021-11-15 14:32:40|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|0
1636986810000|2021-11-15 14:33:30|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|0
1636986830000|2021-11-15 14:33:50|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|0
1636986840000|2021-11-15 14:34:00|12219.84|12219.84|12220.32|12220.32|12220.32|12220.32|12219.84|12219.84|0
1636986850000|2021-11-15 14:34:10|12223.51|12223.51|12226.06|12226.06|12226.06|12226.06|12223.51|12223.51|0
1636986900000|2021-11-15 14:35:00|12225.58|12225.58|12226.06|12226.06|12226.06|12226.06|12225.58|12225.58|0
1636986910000|2021-11-15 14:35:10|12226.53|12226.53|12233.87|12233.87|12233.87|12233.87|12226.53|12226.53|0
1636986930000|2021-11-15 14:35:30|12233.39|12233.39|12232.92|12232.92|12233.39|12233.39|12232.92|12232.92|0
1636986960000|2021-11-15 14:36:00|12232.32|12232.32|12232.32|12232.32|12232.32|12232.32|12232.32|12232.32|0
1636987000000|2021-11-15 14:36:40|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1636987010000|2021-11-15 14:36:50|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|0
1636987030000|2021-11-15 14:37:10|12227.46|12227.46|12227.46|12227.46|12227.46|12227.46|12227.46|12227.46|0
1636987080000|2021-11-15 14:38:00|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|0
1636987110000|2021-11-15 14:38:30|12227.46|12227.46|12228.18|12228.18|12228.18|12228.18|12227.46|12227.46|0
1636987120000|2021-11-15 14:38:40|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|0
1636987130000|2021-11-15 14:38:50|12226.59|12226.59|12227.7|12227.7|12227.7|12227.7|12226.59|12226.59|0
1636987140000|2021-11-15 14:39:00|12228.81|12228.81|12229.41|12229.41|12229.41|12229.41|12228.81|12228.81|0
1636987150000|2021-11-15 14:39:10|12229.88|12229.88|12229.88|12229.88|12229.88|12229.88|12229.88|12229.88|0
1636987170000|2021-11-15 14:39:30|12228.76|12228.76|12228.29|12228.29|12228.76|12228.76|12228.29|12228.29|0
1636987220000|2021-11-15 14:40:20|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|0
1636987230000|2021-11-15 14:40:30|12227.8|12227.8|12227.07|12227.07|12227.8|12227.8|12227.07|12227.07|0
1636987250000|2021-11-15 14:40:50|12228.18|12228.18|12229.14|12229.14|12229.14|12229.14|12228.18|12228.18|0
1636987260000|2021-11-15 14:41:00|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|0
1636987280000|2021-11-15 14:41:20|12227.31|12227.31|12227.31|12227.31|12227.31|12227.31|12227.31|12227.31|0
1636987330000|2021-11-15 14:42:10|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|12227.78|0
1636987380000|2021-11-15 14:43:00|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|0
1636987410000|2021-11-15 14:43:30|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|12227.94|0
1636987460000|2021-11-15 14:44:20|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|12228.42|0
1636987480000|2021-11-15 14:44:40|12226.82|12226.82|12225.22|12225.22|12226.82|12226.82|12225.22|12225.22|0
1636987530000|2021-11-15 14:45:30|12227.44|12227.44|12228.07|12228.07|12228.07|12228.07|12226.96|12226.96|0
1636987540000|2021-11-15 14:45:40|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|0
1636987550000|2021-11-15 14:45:50|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|0
1636987600000|2021-11-15 14:46:40|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|0
1636987610000|2021-11-15 14:46:50|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|12227.32|0
1636987640000|2021-11-15 14:47:20|12228.79|12228.79|12229.52|12229.52|12229.52|12229.52|12228.79|12228.79|0
1636987650000|2021-11-15 14:47:30|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|0
1636987710000|2021-11-15 14:48:30|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|0
1636987730000|2021-11-15 14:48:50|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|12228.56|0
1636987750000|2021-11-15 14:49:10|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|12228.08|0
1636987760000|2021-11-15 14:49:20|12231.27|12231.27|12229.68|12229.68|12231.27|12231.27|12229.68|12229.68|0
1636987860000|2021-11-15 14:51:00|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|0
1636987890000|2021-11-15 14:51:30|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1636987930000|2021-11-15 14:52:10|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1636987950000|2021-11-15 14:52:30|12225.06|12225.06|12225.65|12225.65|12225.65|12225.65|12225.06|12225.06|0
1636987960000|2021-11-15 14:52:40|12224.93|12224.93|12224.2|12224.2|12224.93|12224.93|12224.2|12224.2|0
1636988000000|2021-11-15 14:53:20|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|0
1636988020000|2021-11-15 14:53:40|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1636988040000|2021-11-15 14:54:00|12225.08|12225.08|12227.98|12227.98|12227.98|12227.98|12225.08|12225.08|0
1636988160000|2021-11-15 14:56:00|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|12228.7|0
1636988190000|2021-11-15 14:56:30|12230.17|12230.17|12233.23|12233.23|12233.71|12233.71|12230.17|12230.17|0
1636988220000|2021-11-15 14:57:00|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|0
1636988240000|2021-11-15 14:57:20|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|0
1636988250000|2021-11-15 14:57:30|12233.31|12233.31|12233.31|12233.31|12233.31|12233.31|12233.31|12233.31|0
1636988260000|2021-11-15 14:57:40|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|12232.83|0
1636988300000|2021-11-15 14:58:20|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|0
1636988310000|2021-11-15 14:58:30|12234.27|12234.27|12235.38|12235.38|12235.38|12235.38|12234.27|12234.27|0
1636988340000|2021-11-15 14:59:00|12236.1|12236.1|12237.55|12237.55|12237.55|12237.55|12235.38|12235.38|0
1636988370000|2021-11-15 14:59:30|12238.27|12238.27|12239.62|12239.62|12240.34|12240.34|12238.27|12238.27|0
1636988380000|2021-11-15 14:59:40|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|0
1636988400000|2021-11-15 15:00:00|12239.88|12239.88|12239.15|12239.15|12239.88|12239.88|12239.15|12239.15|0
1636988430000|2021-11-15 15:00:30|12239.62|12239.62|12240.98|12240.98|12240.98|12240.98|12239.62|12239.62|0
1636988470000|2021-11-15 15:01:10|12240.5|12240.5|12240.98|12240.98|12240.98|12240.98|12240.5|12240.5|0
1636988480000|2021-11-15 15:01:20|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|0
1636988500000|2021-11-15 15:01:40|12238.26|12238.26|12238.26|12238.26|12238.26|12238.26|12238.26|12238.26|0
1636988520000|2021-11-15 15:02:00|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|0
1636988540000|2021-11-15 15:02:20|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|0
1636988550000|2021-11-15 15:02:30|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|0
1636988580000|2021-11-15 15:03:00|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|0
1636988620000|2021-11-15 15:03:40|12243|12243|12243|12243|12243|12243|12243|12243|0
1636988640000|2021-11-15 15:04:00|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|12242.27|0
1636988670000|2021-11-15 15:04:30|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|0
1636988680000|2021-11-15 15:04:40|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|0
1636988690000|2021-11-15 15:04:50|12239.22|12239.22|12239.69|12239.69|12239.69|12239.69|12239.22|12239.22|0
1636988700000|2021-11-15 15:05:00|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|0
1636988720000|2021-11-15 15:05:20|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|0
1636988750000|2021-11-15 15:05:50|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1636988760000|2021-11-15 15:06:00|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|0
1636988800000|2021-11-15 15:06:40|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|0
1636988830000|2021-11-15 15:07:10|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1636988890000|2021-11-15 15:08:10|12245.21|12245.21|12245.69|12245.69|12245.69|12245.69|12245.21|12245.21|0
1636988920000|2021-11-15 15:08:40|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|12244.57|0
1636988990000|2021-11-15 15:09:50|12245.31|12245.31|12246.03|12246.03|12246.03|12246.03|12245.31|12245.31|0
1636989040000|2021-11-15 15:10:40|12245.39|12245.39|12240.6|12240.6|12245.39|12245.39|12240.6|12240.6|0
1636989050000|2021-11-15 15:10:50|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|0
1636989060000|2021-11-15 15:11:00|12243.79|12243.79|12242.2|12242.2|12243.79|12243.79|12240.6|12240.6|0
1636989070000|2021-11-15 15:11:10|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1636989080000|2021-11-15 15:11:20|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|0
1636989120000|2021-11-15 15:12:00|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1636989130000|2021-11-15 15:12:10|12243.15|12243.15|12243.63|12243.63|12244.1|12244.1|12243.15|12243.15|0
1636989150000|2021-11-15 15:12:30|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1636989180000|2021-11-15 15:13:00|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|0
1636989200000|2021-11-15 15:13:20|12241.55|12241.55|12242.03|12242.03|12242.03|12242.03|12241.55|12241.55|0
1636989230000|2021-11-15 15:13:50|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|12242.51|0
1636989250000|2021-11-15 15:14:10|12242.98|12242.98|12242.51|12242.51|12242.98|12242.98|12242.51|12242.51|0
1636989260000|2021-11-15 15:14:20|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1636989280000|2021-11-15 15:14:40|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|12243.46|0
1636989300000|2021-11-15 15:15:00|12244.19|12244.19|12244.19|12244.19|12244.19|12244.19|12243.72|12243.72|0
1636989310000|2021-11-15 15:15:10|12244.67|12244.67|12244.67|12244.67|12245.14|12245.14|12244.19|12244.19|0
1636989340000|2021-11-15 15:15:40|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|0
1636989360000|2021-11-15 15:16:00|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|0
1636989370000|2021-11-15 15:16:10|12243.87|12243.87|12243.39|12243.39|12243.87|12243.87|12243.39|12243.39|0
1636989380000|2021-11-15 15:16:20|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|0
1636989400000|2021-11-15 15:16:40|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|0
1636989410000|2021-11-15 15:16:50|12247.06|12247.06|12248.66|12248.66|12248.66|12248.66|12247.06|12247.06|0
1636989420000|2021-11-15 15:17:00|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1636989430000|2021-11-15 15:17:10|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|0
1636989460000|2021-11-15 15:17:40|12246.67|12246.67|12246.67|12246.67|12246.67|12246.67|12245.56|12245.56|0
1636989500000|2021-11-15 15:18:20|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|0
1636989510000|2021-11-15 15:18:30|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1636989520000|2021-11-15 15:18:40|12249.46|12249.46|12244.85|12244.85|12249.46|12249.46|12244.85|12244.85|0
1636989540000|2021-11-15 15:19:00|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|0
1636989590000|2021-11-15 15:19:50|12242.14|12242.14|12240.71|12240.71|12242.14|12242.14|12240.71|12240.71|0
1636989600000|2021-11-15 15:20:00|12241.19|12241.19|12244.21|12244.21|12244.21|12244.21|12241.19|12241.19|0
1636989610000|2021-11-15 15:20:10|12244.69|12244.69|12244.69|12244.69|12244.69|12244.69|12244.69|12244.69|0
1636989620000|2021-11-15 15:20:20|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|0
1636989650000|2021-11-15 15:20:50|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|12244.17|0
1636989670000|2021-11-15 15:21:10|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|0
1636989690000|2021-11-15 15:21:30|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|0
1636989700000|2021-11-15 15:21:40|12247.22|12247.22|12247.86|12247.86|12247.86|12247.86|12246.26|12246.26|0
1636989720000|2021-11-15 15:22:00|12247.14|12247.14|12246.42|12246.42|12247.14|12247.14|12246.42|12246.42|0
1636989760000|2021-11-15 15:22:40|12245.94|12245.94|12245.94|12245.94|12245.94|12245.94|12245.94|12245.94|0
1636989770000|2021-11-15 15:22:50|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1636989830000|2021-11-15 15:23:50|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1636989860000|2021-11-15 15:24:20|12243.14|12243.14|12242.03|12242.03|12243.14|12243.14|12242.03|12242.03|0
1636989880000|2021-11-15 15:24:40|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|0
1636989890000|2021-11-15 15:24:50|12240.45|12240.45|12239.97|12239.97|12240.45|12240.45|12239.97|12239.97|0
1636989910000|2021-11-15 15:25:10|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|0
1636989950000|2021-11-15 15:25:50|12240.83|12240.83|12240.36|12240.36|12240.83|12240.83|12240.36|12240.36|0
1636989970000|2021-11-15 15:26:10|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|12241.95|0
1636990020000|2021-11-15 15:27:00|12243.06|12243.06|12241.95|12241.95|12243.06|12243.06|12241.95|12241.95|0
1636990030000|2021-11-15 15:27:10|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|12240.05|0
1636990050000|2021-11-15 15:27:30|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|0
1636990060000|2021-11-15 15:27:40|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|12237.98|0
1636990070000|2021-11-15 15:27:50|12239.1|12239.1|12236.86|12236.86|12239.1|12239.1|12236.86|12236.86|0
1636990110000|2021-11-15 15:28:30|12238.77|12238.77|12238.29|12238.29|12238.77|12238.77|12238.29|12238.29|0
1636990120000|2021-11-15 15:28:40|12236.69|12236.69|12236.69|12236.69|12236.69|12236.69|12236.69|12236.69|0
1636990140000|2021-11-15 15:29:00|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|0
1636990150000|2021-11-15 15:29:10|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|0
1636990230000|2021-11-15 15:30:30|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|0
1636990240000|2021-11-15 15:30:40|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|0
1636990260000|2021-11-15 15:31:00|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|0
1636990280000|2021-11-15 15:31:20|12242.34|12242.34|12240.91|12240.91|12242.34|12242.34|12240.91|12240.91|0
1636990300000|2021-11-15 15:31:40|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|0
1636990310000|2021-11-15 15:31:50|12238.53|12238.53|12240.13|12240.13|12240.13|12240.13|12238.53|12238.53|0
1636990320000|2021-11-15 15:32:00|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1636990350000|2021-11-15 15:32:30|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|0
1636990400000|2021-11-15 15:33:20|12242.77|12242.77|12240.22|12240.22|12242.77|12242.77|12240.22|12240.22|0
1636990420000|2021-11-15 15:33:40|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|0
1636990440000|2021-11-15 15:34:00|12240.2|12240.2|12240.92|12240.92|12240.92|12240.92|12240.2|12240.2|0
1636990450000|2021-11-15 15:34:10|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1636990480000|2021-11-15 15:34:40|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|0
1636990510000|2021-11-15 15:35:10|12243.33|12243.33|12244.77|12244.77|12244.77|12244.77|12243.33|12243.33|0
1636990520000|2021-11-15 15:35:20|12246.36|12246.36|12244.93|12244.93|12246.36|12246.36|12244.93|12244.93|0
1636990580000|2021-11-15 15:36:20|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|12245.52|0
1636990660000|2021-11-15 15:37:40|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|12247.12|0
1636990670000|2021-11-15 15:37:50|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1636990700000|2021-11-15 15:38:20|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1636990720000|2021-11-15 15:38:40|12247.72|12247.72|12247.12|12247.12|12247.72|12247.72|12247.12|12247.12|0
1636990740000|2021-11-15 15:39:00|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|0
1636990780000|2021-11-15 15:39:40|12249.31|12249.31|12247.72|12247.72|12249.31|12249.31|12247.72|12247.72|0
1636990800000|2021-11-15 15:40:00|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|0
1636990810000|2021-11-15 15:40:10|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|0
1636990830000|2021-11-15 15:40:30|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1636990840000|2021-11-15 15:40:40|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1636990860000|2021-11-15 15:41:00|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1636990870000|2021-11-15 15:41:10|12242.82|12242.82|12242.35|12242.35|12242.82|12242.82|12242.35|12242.35|0
1636990880000|2021-11-15 15:41:20|12242.94|12242.94|12241.5|12241.5|12242.94|12242.94|12241.5|12241.5|0
1636990900000|2021-11-15 15:41:40|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|0
1636990940000|2021-11-15 15:42:20|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|0
1636991000000|2021-11-15 15:43:20|12241.98|12241.98|12241.38|12241.38|12241.98|12241.98|12241.38|12241.38|0
1636991020000|2021-11-15 15:43:40|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|12240.91|0
1636991050000|2021-11-15 15:44:10|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|0
1636991070000|2021-11-15 15:44:30|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|0
1636991080000|2021-11-15 15:44:40|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|12239.71|0
1636991090000|2021-11-15 15:44:50|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1636991110000|2021-11-15 15:45:10|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1636991160000|2021-11-15 15:46:00|12242.26|12242.26|12242.26|12242.26|12242.26|12242.26|12242.26|12242.26|0
1636991170000|2021-11-15 15:46:10|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|0
1636991180000|2021-11-15 15:46:20|12244.59|12244.59|12245.32|12245.32|12245.32|12245.32|12244.59|12244.59|0
1636991200000|2021-11-15 15:46:40|12244.37|12244.37|12243.89|12243.89|12244.37|12244.37|12243.89|12243.89|0
1636991240000|2021-11-15 15:47:20|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|0
1636991270000|2021-11-15 15:47:50|12242.77|12242.77|12242.77|12242.77|12242.77|12242.77|12242.77|12242.77|0
1636991280000|2021-11-15 15:48:00|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|0
1636991320000|2021-11-15 15:48:40|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|12245.01|0
1636991390000|2021-11-15 15:49:50|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|12245.74|0
1636991410000|2021-11-15 15:50:10|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|0
1636991420000|2021-11-15 15:50:20|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|0
1636991490000|2021-11-15 15:51:30|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|0
1636991510000|2021-11-15 15:51:50|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|0
1636991570000|2021-11-15 15:52:50|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|0
1636991580000|2021-11-15 15:53:00|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|0
1636991610000|2021-11-15 15:53:30|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|0
1636991650000|2021-11-15 15:54:10|12246.29|12246.29|12247.01|12247.01|12247.01|12247.01|12246.29|12246.29|0
1636991670000|2021-11-15 15:54:30|12246.28|12246.28|12247.88|12247.88|12247.88|12247.88|12246.28|12246.28|0
1636991690000|2021-11-15 15:54:50|12247.16|12247.16|12245.56|12245.56|12247.16|12247.16|12245.56|12245.56|0
1636991710000|2021-11-15 15:55:10|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|0
1636991760000|2021-11-15 15:56:00|12245.56|12245.56|12246.68|12246.68|12246.68|12246.68|12245.08|12245.08|0
1636991810000|2021-11-15 15:56:50|12245.08|12245.08|12245.08|12245.08|12245.08|12245.08|12245.08|12245.08|0
1636991840000|2021-11-15 15:57:20|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|0
1636991870000|2021-11-15 15:57:50|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|12247.16|0
1636991900000|2021-11-15 15:58:20|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|12246.05|0
1636991910000|2021-11-15 15:58:30|12244.94|12244.94|12246.05|12246.05|12246.05|12246.05|12244.94|12244.94|0
1636991940000|2021-11-15 15:59:00|12246.78|12246.78|12245.19|12245.19|12246.78|12246.78|12245.19|12245.19|0
1636991970000|2021-11-15 15:59:30|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|12242.87|12242.87|0
1636992000000|2021-11-15 16:00:00|12242.64|12242.64|12242.16|12242.16|12242.64|12242.64|12242.16|12242.16|0
1636992010000|2021-11-15 16:00:10|12243.27|12243.27|12242.55|12242.55|12243.27|12243.27|12241.44|12241.44|0
1636992050000|2021-11-15 16:00:50|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1636992060000|2021-11-15 16:01:00|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|12241.36|0
1636992080000|2021-11-15 16:01:20|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|0
1636992100000|2021-11-15 16:01:40|12241.1|12241.1|12241.1|12241.1|12241.1|12241.1|12241.1|12241.1|0
1636992110000|2021-11-15 16:01:50|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|0
1636992120000|2021-11-15 16:02:00|12244.29|12244.29|12243.81|12243.81|12244.29|12244.29|12243.81|12243.81|0
1636992160000|2021-11-15 16:02:40|12242.71|12242.71|12241.97|12241.97|12242.71|12242.71|12241.97|12241.97|0
1636992230000|2021-11-15 16:03:50|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|0
1636992250000|2021-11-15 16:04:10|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|0
1636992260000|2021-11-15 16:04:20|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|0
1636992270000|2021-11-15 16:04:30|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1636992380000|2021-11-15 16:06:20|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|0
1636992420000|2021-11-15 16:07:00|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|12243.21|0
1636992440000|2021-11-15 16:07:20|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1636992480000|2021-11-15 16:08:00|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1636992500000|2021-11-15 16:08:20|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|0
1636992530000|2021-11-15 16:08:50|12241.9|12241.9|12241.9|12241.9|12242.38|12242.38|12241.9|12241.9|0
1636992540000|2021-11-15 16:09:00|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|0
1636992550000|2021-11-15 16:09:10|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1636992560000|2021-11-15 16:09:20|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|12243.81|0
1636992590000|2021-11-15 16:09:50|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1636992610000|2021-11-15 16:10:10|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1636992670000|2021-11-15 16:11:10|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|12243.57|0
1636992700000|2021-11-15 16:11:40|12243.1|12243.1|12240.78|12240.78|12243.1|12243.1|12240.78|12240.78|0
1636992720000|2021-11-15 16:12:00|12240.31|12240.31|12240.31|12240.31|12240.31|12240.31|12240.31|12240.31|0
1636992840000|2021-11-15 16:14:00|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1636992860000|2021-11-15 16:14:20|12239.35|12239.35|12237.65|12237.65|12239.35|12239.35|12237.65|12237.65|0
1636992870000|2021-11-15 16:14:30|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|12238.25|0
1636992880000|2021-11-15 16:14:40|12237.51|12237.51|12236.78|12236.78|12237.51|12237.51|12236.78|12236.78|0
1636992900000|2021-11-15 16:15:00|12237.25|12237.25|12239.28|12239.28|12239.28|12239.28|12237.25|12237.25|0
1636992910000|2021-11-15 16:15:10|12240.23|12240.23|12239.87|12239.87|12240.82|12240.82|12239.87|12239.87|0
1636992990000|2021-11-15 16:16:30|12239.14|12239.14|12237.54|12237.54|12239.14|12239.14|12237.54|12237.54|0
1636993010000|2021-11-15 16:16:50|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|0
1636993030000|2021-11-15 16:17:10|12235.96|12235.96|12235.96|12235.96|12235.96|12235.96|12235.96|12235.96|0
1636993040000|2021-11-15 16:17:20|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|0
1636993050000|2021-11-15 16:17:30|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|0
1636993070000|2021-11-15 16:17:50|12236.35|12236.35|12235.76|12235.76|12236.35|12236.35|12235.76|12235.76|0
1636993080000|2021-11-15 16:18:00|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|0
1636993100000|2021-11-15 16:18:20|12235.24|12235.24|12235.24|12235.24|12235.24|12235.24|12234.77|12234.77|0
1636993110000|2021-11-15 16:18:30|12234.77|12234.77|12235.72|12235.72|12235.72|12235.72|12234.77|12234.77|0
1636993120000|2021-11-15 16:18:40|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|0
1636993170000|2021-11-15 16:19:30|12235.72|12235.72|12236.83|12236.83|12236.83|12236.83|12235.72|12235.72|0
1636993190000|2021-11-15 16:19:50|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|12236.11|0
1636993200000|2021-11-15 16:20:00|12237.7|12237.7|12235|12235|12237.7|12237.7|12235|12235|0
1636993210000|2021-11-15 16:20:10|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|0
1636993240000|2021-11-15 16:20:40|12237.69|12237.69|12239.43|12239.43|12239.91|12239.91|12237.69|12237.69|0
1636993260000|2021-11-15 16:21:00|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|12236.09|12236.09|0
1636993280000|2021-11-15 16:21:20|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|12238.66|0
1636993310000|2021-11-15 16:21:50|12237.07|12237.07|12238.34|12238.34|12238.34|12238.34|12237.07|12237.07|0
1636993320000|2021-11-15 16:22:00|12239.46|12239.46|12240.05|12240.05|12240.05|12240.05|12239.46|12239.46|0
1636993330000|2021-11-15 16:22:10|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|12239.46|0
1636993380000|2021-11-15 16:23:00|12238.98|12238.98|12236.91|12236.91|12238.98|12238.98|12236.91|12236.91|0
1636993400000|2021-11-15 16:23:20|12237.51|12237.51|12235.32|12235.32|12237.51|12237.51|12235.32|12235.32|0
1636993420000|2021-11-15 16:23:40|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|0
1636993430000|2021-11-15 16:23:50|12234.44|12234.44|12233.49|12233.49|12234.44|12234.44|12233.49|12233.49|0
1636993450000|2021-11-15 16:24:10|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|0
1636993460000|2021-11-15 16:24:20|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|0
1636993470000|2021-11-15 16:24:30|12234.92|12234.92|12236.47|12236.47|12236.47|12236.47|12234.92|12234.92|0
1636993490000|2021-11-15 16:24:50|12235.99|12235.99|12235.99|12235.99|12236.72|12236.72|12235.99|12235.99|0
1636993500000|2021-11-15 16:25:00|12239.18|12239.18|12240.78|12240.78|12240.78|12240.78|12239.18|12239.18|0
1636993510000|2021-11-15 16:25:10|12241.5|12241.5|12238.79|12238.79|12241.5|12241.5|12238.79|12238.79|0
1636993520000|2021-11-15 16:25:20|12237.68|12237.68|12237.68|12237.68|12237.68|12237.68|12237.68|12237.68|0
1636993550000|2021-11-15 16:25:50|12238.28|12238.28|12239.01|12239.01|12239.01|12239.01|12238.28|12238.28|0
1636993570000|2021-11-15 16:26:10|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|0
1636993590000|2021-11-15 16:26:30|12239.65|12239.65|12241.41|12241.41|12241.88|12241.88|12239.65|12239.65|0
1636993600000|2021-11-15 16:26:40|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|0
1636993620000|2021-11-15 16:27:00|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|12240.29|0
1636993630000|2021-11-15 16:27:10|12241.02|12241.02|12241.5|12241.5|12241.5|12241.5|12241.02|12241.02|0
1636993710000|2021-11-15 16:28:30|12240.9|12240.9|12238.71|12238.71|12240.9|12240.9|12238.71|12238.71|0
1636993730000|2021-11-15 16:28:50|12237.99|12237.99|12239.11|12239.11|12239.11|12239.11|12237.51|12237.51|0
1636993740000|2021-11-15 16:29:00|12239.59|12239.59|12238.63|12238.63|12239.59|12239.59|12238.63|12238.63|0
1636993750000|2021-11-15 16:29:10|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|0
1636993780000|2021-11-15 16:29:40|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|0
1636993790000|2021-11-15 16:29:50|12236.5|12236.5|12237.67|12237.67|12239.69|12239.69|12234.48|12234.48|0
1637050500000|2021-11-16 08:15:00|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|0
1637050520000|2021-11-16 08:15:20|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|0
1637050540000|2021-11-16 08:15:40|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|0
1637050560000|2021-11-16 08:16:00|12179.96|12179.96|12178.36|12178.36|12179.96|12179.96|12178.36|12178.36|0
1637050600000|2021-11-16 08:16:40|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|0
1637050630000|2021-11-16 08:17:10|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|0
1637050640000|2021-11-16 08:17:20|12185.41|12185.41|12183.5|12183.5|12185.41|12185.41|12183.5|12183.5|0
1637050660000|2021-11-16 08:17:40|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|0
1637050680000|2021-11-16 08:18:00|12178.72|12178.72|12175.53|12175.53|12178.72|12178.72|12175.53|12175.53|0
1637050690000|2021-11-16 08:18:10|12172.67|12172.67|12172.67|12172.67|12172.67|12172.67|12172.67|12172.67|0
1637050720000|2021-11-16 08:18:40|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|0
1637050740000|2021-11-16 08:19:00|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|0
1637050760000|2021-11-16 08:19:20|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|12174.66|0
1637050770000|2021-11-16 08:19:30|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|0
1637050840000|2021-11-16 08:20:40|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|0
1637050860000|2021-11-16 08:21:00|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|0
1637050920000|2021-11-16 08:22:00|12175.13|12175.13|12175.13|12175.13|12175.13|12175.13|12175.13|12175.13|0
1637050930000|2021-11-16 08:22:10|12172.28|12172.28|12171.33|12171.33|12172.76|12172.76|12171.33|12171.33|0
1637050940000|2021-11-16 08:22:20|12168.14|12168.14|12164.64|12164.64|12168.14|12168.14|12164.64|12164.64|0
1637050970000|2021-11-16 08:22:50|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|0
1637050980000|2021-11-16 08:23:00|12164.64|12164.64|12166.23|12166.23|12166.23|12166.23|12164.64|12164.64|0
1637050990000|2021-11-16 08:23:10|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|0
1637051050000|2021-11-16 08:24:10|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|0
1637051100000|2021-11-16 08:25:00|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|0
1637051130000|2021-11-16 08:25:30|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|12166.87|0
1637051160000|2021-11-16 08:26:00|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|0
1637051180000|2021-11-16 08:26:20|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|0
1637051190000|2021-11-16 08:26:30|12169.57|12169.57|12167.98|12167.98|12169.57|12169.57|12167.98|12167.98|0
1637051200000|2021-11-16 08:26:40|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|0
1637051220000|2021-11-16 08:27:00|12167.98|12167.98|12167.98|12167.98|12167.98|12167.98|12167.98|12167.98|0
1637051230000|2021-11-16 08:27:10|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|0
1637051260000|2021-11-16 08:27:40|12165.91|12165.91|12166.86|12166.86|12166.86|12166.86|12165.91|12165.91|0
1637051270000|2021-11-16 08:27:50|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|12165.26|0
1637051280000|2021-11-16 08:28:00|12162.38|12162.38|12162.38|12162.38|12162.38|12162.38|12162.38|12162.38|0
1637051300000|2021-11-16 08:28:20|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|0
1637051340000|2021-11-16 08:29:00|12163.26|12163.26|12161.66|12161.66|12163.26|12163.26|12161.66|12161.66|0
1637051380000|2021-11-16 08:29:40|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|0
1637051400000|2021-11-16 08:30:00|12163.39|12163.39|12170.4|12170.4|12170.4|12170.4|12163.39|12163.39|0
1637051460000|2021-11-16 08:31:00|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|0
1637051510000|2021-11-16 08:31:50|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|12170.4|0
1637051580000|2021-11-16 08:33:00|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|0
1637051590000|2021-11-16 08:33:10|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|12172.57|0
1637051630000|2021-11-16 08:33:50|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|0
1637051640000|2021-11-16 08:34:00|12172.65|12172.65|12172.65|12172.65|12172.65|12172.65|12172.65|12172.65|0
1637051650000|2021-11-16 08:34:10|12174.09|12174.09|12174.81|12174.81|12174.81|12174.81|12174.09|12174.09|0
1637051660000|2021-11-16 08:34:20|12172.91|12172.91|12175.29|12175.29|12175.29|12175.29|12172.91|12172.91|0
1637051730000|2021-11-16 08:35:30|12176.24|12176.24|12176.24|12176.24|12176.71|12176.71|12176.24|12176.24|0
1637051740000|2021-11-16 08:35:40|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1637051770000|2021-11-16 08:36:10|12175.98|12175.98|12172.79|12172.79|12175.98|12175.98|12172.79|12172.79|0
1637051780000|2021-11-16 08:36:20|12171.68|12171.68|12167.21|12167.21|12171.68|12171.68|12167.21|12167.21|0
1637051790000|2021-11-16 08:36:30|12166.09|12166.09|12166.09|12166.09|12166.09|12166.09|12166.09|12166.09|0
1637051820000|2021-11-16 08:37:00|12167.21|12167.21|12169.44|12169.44|12169.44|12169.44|12167.21|12167.21|0
1637051900000|2021-11-16 08:38:20|12175.83|12175.83|12177.42|12177.42|12177.42|12177.42|12175.83|12175.83|0
1637051910000|2021-11-16 08:38:30|12180.61|12180.61|12183.16|12183.16|12183.16|12183.16|12180.61|12180.61|0
1637051940000|2021-11-16 08:39:00|12184.76|12184.76|12184.76|12184.76|12184.76|12184.76|12184.76|12184.76|0
1637051950000|2021-11-16 08:39:10|12183.8|12183.8|12183.8|12183.8|12183.8|12183.8|12183.8|12183.8|0
1637052000000|2021-11-16 08:40:00|12180.61|12180.61|12178.54|12178.54|12180.61|12180.61|12178.54|12178.54|0
1637052010000|2021-11-16 08:40:10|12179.28|12179.28|12180|12180|12180|12180|12179.28|12179.28|0
1637052020000|2021-11-16 08:40:20|12181.46|12181.46|12182.2|12182.2|12182.2|12182.2|12181.46|12181.46|0
1637052070000|2021-11-16 08:41:10|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1637052120000|2021-11-16 08:42:00|12184.42|12184.42|12185.54|12185.54|12185.54|12185.54|12184.42|12184.42|0
1637052180000|2021-11-16 08:43:00|12187.14|12187.14|12187.14|12187.14|12187.14|12187.14|12187.14|12187.14|0
1637052220000|2021-11-16 08:43:40|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|0
1637052240000|2021-11-16 08:44:00|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|0
1637052270000|2021-11-16 08:44:30|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|0
1637052290000|2021-11-16 08:44:50|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|0
1637052300000|2021-11-16 08:45:00|12189.65|12189.65|12191.25|12191.25|12191.25|12191.25|12189.65|12189.65|0
1637052370000|2021-11-16 08:46:10|12189.65|12189.65|12189.65|12189.65|12189.65|12189.65|12189.65|12189.65|0
1637052380000|2021-11-16 08:46:20|12190.38|12190.38|12190.38|12190.38|12190.38|12190.38|12190.38|12190.38|0
1637052390000|2021-11-16 08:46:30|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|0
1637052410000|2021-11-16 08:46:50|12191|12191|12191|12191|12191|12191|12191|12191|0
1637052470000|2021-11-16 08:47:50|12192.47|12192.47|12192.47|12192.47|12192.47|12192.47|12192.47|12192.47|0
1637052480000|2021-11-16 08:48:00|12191.36|12191.36|12191.21|12191.21|12191.36|12191.36|12189.78|12189.78|0
1637052540000|2021-11-16 08:49:00|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|12193.28|0
1637052600000|2021-11-16 08:50:00|12194.39|12194.39|12199.17|12199.17|12199.17|12199.17|12194.39|12194.39|0
1637052640000|2021-11-16 08:50:40|12200.28|12200.28|12200.28|12200.28|12200.28|12200.28|12200.28|12200.28|0
1637052650000|2021-11-16 08:50:50|12198.69|12198.69|12199.64|12199.64|12199.64|12199.64|12198.69|12198.69|0
1637052660000|2021-11-16 08:51:00|12202.83|12202.83|12203.78|12203.78|12203.78|12203.78|12202.83|12202.83|0
1637052690000|2021-11-16 08:51:30|12202.18|12202.18|12202.18|12202.18|12202.18|12202.18|12202.18|12202.18|0
1637052710000|2021-11-16 08:51:50|12203.65|12203.65|12203.65|12203.65|12203.65|12203.65|12203.65|12203.65|0
1637052720000|2021-11-16 08:52:00|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|0
1637052850000|2021-11-16 08:54:10|12202.94|12202.94|12206.03|12206.03|12206.03|12206.03|12202.94|12202.94|0
1637052870000|2021-11-16 08:54:30|12205.56|12205.56|12203.96|12203.96|12205.56|12205.56|12203.96|12203.96|0
1637052880000|2021-11-16 08:54:40|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|0
1637052910000|2021-11-16 08:55:10|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|0
1637052930000|2021-11-16 08:55:30|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|0
1637052960000|2021-11-16 08:56:00|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1637052990000|2021-11-16 08:56:30|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1637053010000|2021-11-16 08:56:50|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|12203.8|0
1637053020000|2021-11-16 08:57:00|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1637053070000|2021-11-16 08:57:50|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1637053090000|2021-11-16 08:58:10|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|0
1637053140000|2021-11-16 08:59:00|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|0
1637053170000|2021-11-16 08:59:30|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|0
1637053320000|2021-11-16 09:02:00|12196.98|12196.98|12196.98|12196.98|12196.98|12196.98|12196.98|12196.98|0
1637053370000|2021-11-16 09:02:50|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|0
1637053550000|2021-11-16 09:05:50|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|0
1637053620000|2021-11-16 09:07:00|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|0
1637053680000|2021-11-16 09:08:00|12197.47|12197.47|12203.67|12203.67|12203.67|12203.67|12197.47|12197.47|0
1637053690000|2021-11-16 09:08:10|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|0
1637053730000|2021-11-16 09:08:50|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|0
1637053760000|2021-11-16 09:09:20|12203.78|12203.78|12202.82|12202.82|12203.78|12203.78|12202.82|12202.82|0
1637053800000|2021-11-16 09:10:00|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|0
1637053810000|2021-11-16 09:10:10|12204.67|12204.67|12206.09|12206.09|12206.09|12206.09|12204.67|12204.67|0
1637053850000|2021-11-16 09:10:50|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1637053860000|2021-11-16 09:11:00|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|0
1637053890000|2021-11-16 09:11:30|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|0
1637053950000|2021-11-16 09:12:30|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|0
1637053960000|2021-11-16 09:12:40|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|12205.62|0
1637054080000|2021-11-16 09:14:40|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|0
1637054170000|2021-11-16 09:16:10|12209.28|12209.28|12206.09|12206.09|12209.28|12209.28|12206.09|12206.09|0
1637054230000|2021-11-16 09:17:10|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1637054240000|2021-11-16 09:17:20|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|0
1637054280000|2021-11-16 09:18:00|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|0
1637054400000|2021-11-16 09:20:00|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|12201.95|0
1637054420000|2021-11-16 09:20:20|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|0
1637054520000|2021-11-16 09:22:00|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|0
1637054620000|2021-11-16 09:23:40|12201.94|12201.94|12200.83|12200.83|12201.94|12201.94|12200.83|12200.83|0
1637054630000|2021-11-16 09:23:50|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|0
1637054670000|2021-11-16 09:24:30|12199.47|12199.47|12199.47|12199.47|12199.47|12199.47|12199.47|12199.47|0
1637054690000|2021-11-16 09:24:50|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|0
1637054750000|2021-11-16 09:25:50|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|0
1637054770000|2021-11-16 09:26:10|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|0
1637054850000|2021-11-16 09:27:30|12196.61|12196.61|12196.61|12196.61|12196.61|12196.61|12196.61|12196.61|0
1637054950000|2021-11-16 09:29:10|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|0
1637054960000|2021-11-16 09:29:20|12193.43|12193.43|12193.9|12193.9|12193.9|12193.9|12193.43|12193.43|0
1637055010000|2021-11-16 09:30:10|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|0
1637055070000|2021-11-16 09:31:10|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|0
1637055090000|2021-11-16 09:31:30|12191.11|12191.11|12190.39|12190.39|12191.11|12191.11|12190.39|12190.39|0
1637055150000|2021-11-16 09:32:30|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|0
1637055180000|2021-11-16 09:33:00|12188.18|12188.18|12188.18|12188.18|12188.18|12188.18|12188.18|12188.18|0
1637055190000|2021-11-16 09:33:10|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|0
1637055200000|2021-11-16 09:33:20|12190.88|12190.88|12192.48|12192.48|12192.48|12192.48|12190.88|12190.88|0
1637055250000|2021-11-16 09:34:10|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1637055310000|2021-11-16 09:35:10|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|12192.96|0
1637055320000|2021-11-16 09:35:20|12196.15|12196.15|12197.75|12197.75|12197.75|12197.75|12196.15|12196.15|0
1637055330000|2021-11-16 09:35:30|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|0
1637055360000|2021-11-16 09:36:00|12197.11|12197.11|12198.3|12198.3|12198.3|12198.3|12197.11|12197.11|0
1637055370000|2021-11-16 09:36:10|12199.72|12199.72|12200.2|12200.2|12200.2|12200.2|12199.72|12199.72|0
1637055390000|2021-11-16 09:36:30|12201.79|12201.79|12201.79|12201.79|12201.79|12201.79|12201.79|12201.79|0
1637055410000|2021-11-16 09:36:50|12201.32|12201.32|12204.01|12204.01|12204.01|12204.01|12201.32|12201.32|0
1637055420000|2021-11-16 09:37:00|12202.41|12202.41|12201.94|12201.94|12202.41|12202.41|12201.94|12201.94|0
1637055460000|2021-11-16 09:37:40|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|12200.99|0
1637055480000|2021-11-16 09:38:00|12198.92|12198.92|12198.92|12198.92|12198.92|12198.92|12198.92|12198.92|0
1637055540000|2021-11-16 09:39:00|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|0
1637055570000|2021-11-16 09:39:30|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1637055640000|2021-11-16 09:40:40|12201.62|12201.62|12201.62|12201.62|12201.62|12201.62|12201.62|12201.62|0
1637055660000|2021-11-16 09:41:00|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1637055720000|2021-11-16 09:42:00|12203.93|12203.93|12203.93|12203.93|12203.93|12203.93|12203.93|12203.93|0
1637055830000|2021-11-16 09:43:50|12201.72|12201.72|12201.72|12201.72|12201.72|12201.72|12201.72|12201.72|0
1637055840000|2021-11-16 09:44:00|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|12203.15|0
1637055890000|2021-11-16 09:44:50|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|0
1637055900000|2021-11-16 09:45:00|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|0
1637055940000|2021-11-16 09:45:40|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|0
1637056040000|2021-11-16 09:47:20|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|0
1637056050000|2021-11-16 09:47:30|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|12206.34|0
1637056140000|2021-11-16 09:49:00|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|0
1637056200000|2021-11-16 09:50:00|12203.88|12203.88|12203.88|12203.88|12203.88|12203.88|12203.88|12203.88|0
1637056210000|2021-11-16 09:50:10|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|0
1637056310000|2021-11-16 09:51:50|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1637056370000|2021-11-16 09:52:50|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1637056390000|2021-11-16 09:53:10|12209.3|12209.3|12206.11|12206.11|12209.3|12209.3|12206.11|12206.11|0
1637056410000|2021-11-16 09:53:30|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1637056420000|2021-11-16 09:53:40|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12207.86|12207.86|0
1637056440000|2021-11-16 09:54:00|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|12210.89|0
1637056450000|2021-11-16 09:54:10|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|0
1637056480000|2021-11-16 09:54:40|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|0
1637056490000|2021-11-16 09:54:50|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|0
1637056500000|2021-11-16 09:55:00|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|0
1637056510000|2021-11-16 09:55:10|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1637056520000|2021-11-16 09:55:20|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1637056550000|2021-11-16 09:55:50|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1637056580000|2021-11-16 09:56:20|12212.12|12212.12|12210.52|12210.52|12212.12|12212.12|12210.52|12210.52|0
1637056590000|2021-11-16 09:56:30|12208.93|12208.93|12208.93|12208.93|12208.93|12208.93|12208.93|12208.93|0
1637056700000|2021-11-16 09:58:20|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|12210.52|0
1637056820000|2021-11-16 10:00:20|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1637056830000|2021-11-16 10:00:30|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|0
1637056850000|2021-11-16 10:00:50|12213.71|12213.71|12212.12|12212.12|12213.71|12213.71|12212.12|12212.12|0
1637056880000|2021-11-16 10:01:20|12211.64|12211.64|12210.69|12210.69|12211.64|12211.64|12210.69|12210.69|0
1637056890000|2021-11-16 10:01:30|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1637056920000|2021-11-16 10:02:00|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|12209.09|0
1637056970000|2021-11-16 10:02:50|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|12207.5|0
1637057070000|2021-11-16 10:04:30|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|0
1637057130000|2021-11-16 10:05:30|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|12205.31|0
1637057140000|2021-11-16 10:05:40|12205.9|12205.9|12207.69|12207.69|12207.69|12207.69|12205.9|12205.9|0
1637057150000|2021-11-16 10:05:50|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|0
1637057190000|2021-11-16 10:06:30|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|0
1637057210000|2021-11-16 10:06:50|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1637057220000|2021-11-16 10:07:00|12200.13|12200.13|12197.18|12197.18|12200.13|12200.13|12192.39|12192.39|0
1637057280000|2021-11-16 10:08:00|12195.58|12195.58|12195.58|12195.58|12195.58|12195.58|12195.58|12195.58|0
1637057370000|2021-11-16 10:09:30|12192.39|12192.39|12191.2|12191.2|12192.39|12192.39|12191.2|12191.2|0
1637057410000|2021-11-16 10:10:10|12190.48|12190.48|12189.88|12189.88|12190.48|12190.48|12189.88|12189.88|0
1637057510000|2021-11-16 10:11:50|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|0
1637057560000|2021-11-16 10:12:40|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|12185.1|0
1637057610000|2021-11-16 10:13:30|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|12185.82|0
1637057640000|2021-11-16 10:14:00|12184.22|12184.22|12185.82|12185.82|12185.82|12185.82|12184.22|12184.22|0
1637057670000|2021-11-16 10:14:30|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|0
1637057690000|2021-11-16 10:14:50|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|12186.33|0
1637057710000|2021-11-16 10:15:10|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|0
1637057720000|2021-11-16 10:15:20|12184.26|12184.26|12184.74|12184.74|12184.74|12184.74|12184.26|12184.26|0
1637057750000|2021-11-16 10:15:50|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|12185.84|0
1637057760000|2021-11-16 10:16:00|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|0
1637057850000|2021-11-16 10:17:30|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1637057880000|2021-11-16 10:18:00|12182.19|12182.19|12182.19|12182.19|12182.19|12182.19|12182.19|12182.19|0
1637057920000|2021-11-16 10:18:40|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|0
1637057940000|2021-11-16 10:19:00|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|12184.74|0
1637057960000|2021-11-16 10:19:20|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|12183.63|0
1637057990000|2021-11-16 10:19:50|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|0
1637058000000|2021-11-16 10:20:00|12186.33|12186.33|12185.22|12185.22|12186.33|12186.33|12185.22|12185.22|0
1637058060000|2021-11-16 10:21:00|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|0
1637058070000|2021-11-16 10:21:10|12184.85|12184.85|12184.85|12184.85|12184.85|12184.85|12184.85|12184.85|0
1637058120000|2021-11-16 10:22:00|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|0
1637058130000|2021-11-16 10:22:10|12184.85|12184.85|12185.8|12185.8|12185.8|12185.8|12184.85|12184.85|0
1637058150000|2021-11-16 10:22:30|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|12185.32|0
1637058180000|2021-11-16 10:23:00|12186.92|12186.92|12188.35|12188.35|12188.35|12188.35|12186.92|12186.92|0
1637058360000|2021-11-16 10:26:00|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|0
1637058370000|2021-11-16 10:26:10|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|0
1637058380000|2021-11-16 10:26:20|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|12190.55|0
1637058390000|2021-11-16 10:26:30|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|12191.03|0
1637058420000|2021-11-16 10:27:00|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|0
1637058440000|2021-11-16 10:27:20|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|0
1637058460000|2021-11-16 10:27:40|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1637058470000|2021-11-16 10:27:50|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|0
1637058480000|2021-11-16 10:28:00|12190.94|12190.94|12193.27|12193.27|12193.27|12193.27|12190.94|12190.94|0
1637058530000|2021-11-16 10:28:50|12194|12194|12194.74|12194.74|12194.74|12194.74|12194|12194|0
1637058540000|2021-11-16 10:29:00|12194|12194|12194|12194|12194|12194|12194|12194|0
1637058580000|2021-11-16 10:29:40|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|0
1637058590000|2021-11-16 10:29:50|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|0
1637058600000|2021-11-16 10:30:00|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|0
1637058610000|2021-11-16 10:30:10|12197.15|12197.15|12197.15|12197.15|12197.15|12197.15|12197.15|12197.15|0
1637058660000|2021-11-16 10:31:00|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|0
1637058690000|2021-11-16 10:31:30|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|12199.36|0
1637058700000|2021-11-16 10:31:40|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|0
1637058710000|2021-11-16 10:31:50|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|0
1637058720000|2021-11-16 10:32:00|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|0
1637058850000|2021-11-16 10:34:10|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|0
1637058910000|2021-11-16 10:35:10|12199.63|12199.63|12197.41|12197.41|12199.63|12199.63|12197.41|12197.41|0
1637058930000|2021-11-16 10:35:30|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|0
1637058940000|2021-11-16 10:35:40|12198.52|12198.52|12198.52|12198.52|12198.52|12198.52|12198.52|12198.52|0
1637059000000|2021-11-16 10:36:40|12197.79|12197.79|12198.52|12198.52|12198.52|12198.52|12197.79|12197.79|0
1637059010000|2021-11-16 10:36:50|12201.71|12201.71|12200.76|12200.76|12201.71|12201.71|12200.76|12200.76|0
1637059110000|2021-11-16 10:38:30|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|0
1637059130000|2021-11-16 10:38:50|12201.13|12201.13|12201.13|12201.13|12201.13|12201.13|12201.13|12201.13|0
1637059190000|2021-11-16 10:39:50|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|0
1637059320000|2021-11-16 10:42:00|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|0
1637059330000|2021-11-16 10:42:10|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|12201.87|0
1637059390000|2021-11-16 10:43:10|12199.67|12199.67|12198.46|12198.46|12199.67|12199.67|12198.46|12198.46|0
1637059510000|2021-11-16 10:45:10|12196.55|12196.55|12198.77|12198.77|12198.77|12198.77|12196.55|12196.55|0
1637059520000|2021-11-16 10:45:20|12197.17|12197.17|12197.17|12197.17|12197.17|12197.17|12197.17|12197.17|0
1637059550000|2021-11-16 10:45:50|12197.65|12197.65|12196.54|12196.54|12197.65|12197.65|12196.54|12196.54|0
1637059560000|2021-11-16 10:46:00|12197.28|12197.28|12196.8|12196.8|12197.28|12197.28|12196.8|12196.8|0
1637059580000|2021-11-16 10:46:20|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1637059590000|2021-11-16 10:46:30|12199|12199|12199|12199|12199|12199|12199|12199|0
1637059620000|2021-11-16 10:47:00|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1637059680000|2021-11-16 10:48:00|12199|12199|12199|12199|12199|12199|12199|12199|0
1637059720000|2021-11-16 10:48:40|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1637059800000|2021-11-16 10:50:00|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|12196.84|0
1637059860000|2021-11-16 10:51:00|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|12198.03|0
1637059940000|2021-11-16 10:52:20|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1637059950000|2021-11-16 10:52:30|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|0
1637059960000|2021-11-16 10:52:40|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1637059980000|2021-11-16 10:53:00|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|0
1637060000000|2021-11-16 10:53:20|12206.11|12206.11|12209.06|12209.06|12209.06|12209.06|12206.11|12206.11|0
1637060030000|2021-11-16 10:53:50|12207.46|12207.46|12207.46|12207.46|12207.46|12207.46|12207.46|12207.46|0
1637060040000|2021-11-16 10:54:00|12208.58|12208.58|12208.58|12208.58|12208.58|12208.58|12208.58|12208.58|0
1637060050000|2021-11-16 10:54:10|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|12208.11|0
1637060070000|2021-11-16 10:54:30|12209.7|12209.7|12210.65|12210.65|12210.65|12210.65|12209.7|12209.7|0
1637060100000|2021-11-16 10:55:00|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|0
1637060120000|2021-11-16 10:55:20|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|12211.35|0
1637060130000|2021-11-16 10:55:30|12212.45|12212.45|12214.3|12214.3|12214.3|12214.3|12212.45|12212.45|0
1637060200000|2021-11-16 10:56:40|12215.89|12215.89|12215.89|12215.89|12215.89|12215.89|12215.89|12215.89|0
1637060360000|2021-11-16 10:59:20|12217|12217|12217|12217|12217|12217|12217|12217|0
1637060380000|2021-11-16 10:59:40|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|0
1637060400000|2021-11-16 11:00:00|12219.07|12219.07|12217.48|12217.48|12219.07|12219.07|12217.48|12217.48|0
1637060510000|2021-11-16 11:01:50|12219.07|12219.07|12219.07|12219.07|12220.18|12220.18|12219.07|12219.07|0
1637060580000|2021-11-16 11:03:00|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|12220.67|0
1637060620000|2021-11-16 11:03:40|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|0
1637060640000|2021-11-16 11:04:00|12224.33|12224.33|12225.28|12225.28|12225.28|12225.28|12224.33|12224.33|0
1637060650000|2021-11-16 11:04:10|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|0
1637060660000|2021-11-16 11:04:20|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|0
1637060680000|2021-11-16 11:04:40|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|0
1637060690000|2021-11-16 11:04:50|12223.69|12223.69|12225.28|12225.28|12225.28|12225.28|12223.69|12223.69|0
1637060710000|2021-11-16 11:05:10|12224.81|12224.81|12226.4|12226.4|12226.4|12226.4|12224.81|12224.81|0
1637060750000|2021-11-16 11:05:50|12228|12228|12228|12228|12228|12228|12228|12228|0
1637060780000|2021-11-16 11:06:20|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|0
1637060830000|2021-11-16 11:07:10|12230.07|12230.07|12228.95|12228.95|12230.07|12230.07|12228.95|12228.95|0
1637060880000|2021-11-16 11:08:00|12230.55|12230.55|12228.22|12228.22|12230.55|12230.55|12228.22|12228.22|0
1637060920000|2021-11-16 11:08:40|12226.62|12226.62|12225.03|12225.03|12226.62|12226.62|12225.03|12225.03|0
1637060930000|2021-11-16 11:08:50|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|12228.22|0
1637060940000|2021-11-16 11:09:00|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|0
1637060960000|2021-11-16 11:09:20|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|0
1637060970000|2021-11-16 11:09:30|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|0
1637061000000|2021-11-16 11:10:00|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|12229.82|0
1637061010000|2021-11-16 11:10:10|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|12231.41|0
1637061030000|2021-11-16 11:10:30|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|12233.01|0
1637061060000|2021-11-16 11:11:00|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|0
1637061080000|2021-11-16 11:11:20|12235.08|12235.08|12235.08|12235.08|12235.08|12235.08|12235.08|12235.08|0
1637061130000|2021-11-16 11:12:10|12236.67|12236.67|12235.08|12235.08|12236.67|12236.67|12235.08|12235.08|0
1637061200000|2021-11-16 11:13:20|12236.67|12236.67|12237.62|12237.62|12237.62|12237.62|12236.67|12236.67|0
1637061220000|2021-11-16 11:13:40|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|12239.22|0
1637061230000|2021-11-16 11:13:50|12238.74|12238.74|12238.74|12238.74|12238.74|12238.74|12238.74|12238.74|0
1637061260000|2021-11-16 11:14:20|12237.15|12237.15|12235.55|12235.55|12237.15|12237.15|12235.55|12235.55|0
1637061300000|2021-11-16 11:15:00|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|0
1637061310000|2021-11-16 11:15:10|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|0
1637061330000|2021-11-16 11:15:30|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|0
1637061340000|2021-11-16 11:15:40|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1637061350000|2021-11-16 11:15:50|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|0
1637061450000|2021-11-16 11:17:30|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1637061490000|2021-11-16 11:18:10|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|0
1637061500000|2021-11-16 11:18:20|12226.23|12226.23|12228.45|12228.45|12228.45|12228.45|12226.23|12226.23|0
1637061540000|2021-11-16 11:19:00|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1637061560000|2021-11-16 11:19:20|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|0
1637061620000|2021-11-16 11:20:20|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|0
1637061650000|2021-11-16 11:20:50|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|0
1637061720000|2021-11-16 11:22:00|12226.85|12226.85|12226.85|12226.85|12226.85|12226.85|12226.85|12226.85|0
1637061830000|2021-11-16 11:23:50|12230.04|12230.04|12230.04|12230.04|12230.04|12230.04|12230.04|12230.04|0
1637061890000|2021-11-16 11:24:50|12231.23|12231.23|12234.59|12234.59|12235.18|12235.18|12231.23|12231.23|0
1637061900000|2021-11-16 11:25:00|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|0
1637061930000|2021-11-16 11:25:30|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|0
1637062020000|2021-11-16 11:27:00|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|0
1637062060000|2021-11-16 11:27:40|12237.18|12237.18|12237.18|12237.18|12237.18|12237.18|12237.18|12237.18|0
1637062070000|2021-11-16 11:27:50|12238.78|12238.78|12241.97|12241.97|12241.97|12241.97|12238.78|12238.78|0
1637062080000|2021-11-16 11:28:00|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1637062100000|2021-11-16 11:28:20|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1637062140000|2021-11-16 11:29:00|12242.69|12242.69|12243.88|12243.88|12243.88|12243.88|12242.69|12242.69|0
1637062210000|2021-11-16 11:30:10|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|0
1637062220000|2021-11-16 11:30:20|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|0
1637062230000|2021-11-16 11:30:30|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|0
1637062240000|2021-11-16 11:30:40|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1637062260000|2021-11-16 11:31:00|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|0
1637062290000|2021-11-16 11:31:30|12237.72|12237.72|12236.25|12236.25|12237.72|12237.72|12236.25|12236.25|0
1637062420000|2021-11-16 11:33:40|12236.85|12236.85|12238.04|12238.04|12238.04|12238.04|12236.85|12236.85|0
1637062430000|2021-11-16 11:33:50|12238.51|12238.51|12238.51|12238.51|12238.51|12238.51|12238.51|12238.51|0
1637062500000|2021-11-16 11:35:00|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|12238.99|0
1637062550000|2021-11-16 11:35:50|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|0
1637062590000|2021-11-16 11:36:30|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1637062600000|2021-11-16 11:36:40|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|0
1637062610000|2021-11-16 11:36:50|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1637062640000|2021-11-16 11:37:20|12233.73|12233.73|12234.85|12234.85|12234.85|12234.85|12233.73|12233.73|0
1637062660000|2021-11-16 11:37:40|12233.74|12233.74|12234.85|12234.85|12234.85|12234.85|12233.74|12233.74|0
1637062710000|2021-11-16 11:38:30|12233.73|12233.73|12232.62|12232.62|12234.84|12234.84|12232.62|12232.62|0
1637062720000|2021-11-16 11:38:40|12233.74|12233.74|12233.74|12233.74|12233.74|12233.74|12233.74|12233.74|0
1637062740000|2021-11-16 11:39:00|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|12238.52|0
1637062760000|2021-11-16 11:39:20|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|0
1637062770000|2021-11-16 11:39:30|12240.74|12240.74|12238.52|12238.52|12240.74|12240.74|12238.52|12238.52|0
1637062780000|2021-11-16 11:39:40|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|0
1637062800000|2021-11-16 11:40:00|12238.04|12238.04|12236.44|12236.44|12238.04|12238.04|12236.44|12236.44|0
1637062810000|2021-11-16 11:40:10|12234.85|12234.85|12233.89|12233.89|12234.85|12234.85|12233.89|12233.89|0
1637062890000|2021-11-16 11:41:30|12230.7|12230.7|12230.7|12230.7|12230.7|12230.7|12230.7|12230.7|0
1637063030000|2021-11-16 11:43:50|12232.3|12232.3|12232.3|12232.3|12232.3|12232.3|12232.3|12232.3|0
1637063070000|2021-11-16 11:44:30|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|0
1637063080000|2021-11-16 11:44:40|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|0
1637063100000|2021-11-16 11:45:00|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|12235.98|0
1637063110000|2021-11-16 11:45:10|12237.08|12237.08|12235.47|12235.47|12237.08|12237.08|12233.27|12233.27|0
1637063120000|2021-11-16 11:45:20|12235|12235|12235|12235|12235|12235|12235|12235|0
1637063160000|2021-11-16 11:46:00|12233.4|12233.4|12231.98|12231.98|12233.4|12233.4|12231.98|12231.98|0
1637063170000|2021-11-16 11:46:10|12229.66|12229.66|12229.26|12229.26|12229.66|12229.66|12228.07|12228.07|0
1637063190000|2021-11-16 11:46:30|12228.3|12228.3|12227.57|12227.57|12228.3|12228.3|12227.57|12227.57|0
1637063210000|2021-11-16 11:46:50|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|0
1637063220000|2021-11-16 11:47:00|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|0
1637063270000|2021-11-16 11:47:50|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|0
1637063310000|2021-11-16 11:48:30|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|12217.66|0
1637063320000|2021-11-16 11:48:40|12216.55|12216.55|12215.44|12215.44|12216.55|12216.55|12215.44|12215.44|0
1637063400000|2021-11-16 11:50:00|12216.55|12216.55|12215.44|12215.44|12216.55|12216.55|12215.44|12215.44|0
1637063410000|2021-11-16 11:50:10|12213.85|12213.85|12215.44|12215.44|12215.44|12215.44|12213.85|12213.85|0
1637063440000|2021-11-16 11:50:40|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|0
1637063460000|2021-11-16 11:51:00|12212.59|12212.59|12213.54|12213.54|12213.54|12213.54|12212.59|12212.59|0
1637063480000|2021-11-16 11:51:20|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|0
1637063490000|2021-11-16 11:51:30|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|0
1637063500000|2021-11-16 11:51:40|12211.5|12211.5|12212.97|12212.97|12212.97|12212.97|12211.5|12211.5|0
1637063530000|2021-11-16 11:52:10|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1637063540000|2021-11-16 11:52:20|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|0
1637063590000|2021-11-16 11:53:10|12207.23|12207.23|12206.76|12206.76|12207.23|12207.23|12206.76|12206.76|0
1637063640000|2021-11-16 11:54:00|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|0
1637063690000|2021-11-16 11:54:50|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|0
1637063700000|2021-11-16 11:55:00|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1637063720000|2021-11-16 11:55:20|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|0
1637063740000|2021-11-16 11:55:40|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1637063760000|2021-11-16 11:56:00|12212.75|12212.75|12211.16|12211.16|12212.75|12212.75|12211.16|12211.16|0
1637063770000|2021-11-16 11:56:10|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1637063800000|2021-11-16 11:56:40|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|0
1637063820000|2021-11-16 11:57:00|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|0
1637063850000|2021-11-16 11:57:30|12215.79|12215.79|12217.86|12217.86|12217.86|12217.86|12215.79|12215.79|0
1637063860000|2021-11-16 11:57:40|12216.39|12216.39|12214.79|12214.79|12216.39|12216.39|12214.79|12214.79|0
1637063870000|2021-11-16 11:57:50|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|12213.84|0
1637063920000|2021-11-16 11:58:40|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|0
1637063930000|2021-11-16 11:58:50|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1637063990000|2021-11-16 11:59:50|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|0
1637064010000|2021-11-16 12:00:10|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1637064040000|2021-11-16 12:00:40|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|0
1637064090000|2021-11-16 12:01:30|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|0
1637064130000|2021-11-16 12:02:10|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|0
1637064180000|2021-11-16 12:03:00|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|0
1637064280000|2021-11-16 12:04:40|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|0
1637064340000|2021-11-16 12:05:40|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1637064360000|2021-11-16 12:06:00|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|0
1637064380000|2021-11-16 12:06:20|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|0
1637064390000|2021-11-16 12:06:30|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1637064450000|2021-11-16 12:07:30|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|0
1637064470000|2021-11-16 12:07:50|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|0
1637064480000|2021-11-16 12:08:00|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|0
1637064530000|2021-11-16 12:08:50|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1637064540000|2021-11-16 12:09:00|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|12210.59|0
1637064610000|2021-11-16 12:10:10|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1637064640000|2021-11-16 12:10:40|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|0
1637064730000|2021-11-16 12:12:10|12209.52|12209.52|12207.92|12207.92|12211.11|12211.11|12207.92|12207.92|0
1637064820000|2021-11-16 12:13:40|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|0
1637064890000|2021-11-16 12:14:50|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|0
1637064940000|2021-11-16 12:15:40|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|0
1637065000000|2021-11-16 12:16:40|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|0
1637065030000|2021-11-16 12:17:10|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|0
1637065110000|2021-11-16 12:18:30|12204.69|12204.69|12203.26|12203.26|12204.69|12204.69|12203.26|12203.26|0
1637065230000|2021-11-16 12:20:30|12202.63|12202.63|12202.63|12202.63|12202.63|12202.63|12202.63|12202.63|0
1637065240000|2021-11-16 12:20:40|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|0
1637065250000|2021-11-16 12:20:50|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1637065260000|2021-11-16 12:21:00|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1637065300000|2021-11-16 12:21:40|12200.7|12200.7|12201.29|12201.29|12201.29|12201.29|12200.7|12200.7|0
1637065310000|2021-11-16 12:21:50|12201.89|12201.89|12203.31|12203.31|12203.31|12203.31|12201.89|12201.89|0
1637065340000|2021-11-16 12:22:20|12202.84|12202.84|12202.36|12202.36|12202.84|12202.84|12202.36|12202.36|0
1637065380000|2021-11-16 12:23:00|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|12201.89|0
1637065490000|2021-11-16 12:24:50|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1637065510000|2021-11-16 12:25:10|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|0
1637065630000|2021-11-16 12:27:10|12198.59|12198.59|12197.85|12197.85|12198.59|12198.59|12197.85|12197.85|0
1637065640000|2021-11-16 12:27:20|12198.59|12198.59|12198.59|12198.59|12198.59|12198.59|12198.59|12198.59|0
1637065710000|2021-11-16 12:28:30|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|0
1637065750000|2021-11-16 12:29:10|12198.98|12198.98|12197.39|12197.39|12198.98|12198.98|12197.39|12197.39|0
1637065790000|2021-11-16 12:29:50|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|0
1637065920000|2021-11-16 12:32:00|12198.18|12198.18|12196.76|12196.76|12198.66|12198.66|12196.76|12196.76|0
1637065970000|2021-11-16 12:32:50|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|0
1637066010000|2021-11-16 12:33:30|12194.6|12194.6|12194.12|12194.12|12194.6|12194.6|12194.12|12194.12|0
1637066020000|2021-11-16 12:33:40|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1637066030000|2021-11-16 12:33:50|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|0
1637066080000|2021-11-16 12:34:40|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|0
1637066090000|2021-11-16 12:34:50|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|0
1637066330000|2021-11-16 12:38:50|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|0
1637066480000|2021-11-16 12:41:20|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|12196.67|0
1637066540000|2021-11-16 12:42:20|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|12197.14|0
1637066640000|2021-11-16 12:44:00|12195.55|12195.55|12195.55|12195.55|12195.55|12195.55|12195.55|12195.55|0
1637066650000|2021-11-16 12:44:10|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|0
1637066670000|2021-11-16 12:44:30|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|0
1637066700000|2021-11-16 12:45:00|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1637066760000|2021-11-16 12:46:00|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|0
1637066820000|2021-11-16 12:47:00|12195.23|12195.23|12196.82|12196.82|12196.82|12196.82|12195.23|12195.23|0
1637066830000|2021-11-16 12:47:10|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|12195.23|0
1637066840000|2021-11-16 12:47:20|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|12194.75|0
1637066980000|2021-11-16 12:49:40|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|12193.16|0
1637067010000|2021-11-16 12:50:10|12190.94|12190.94|12188.02|12188.02|12190.94|12190.94|12187.29|12187.29|0
1637067020000|2021-11-16 12:50:20|12186.42|12186.42|12183.31|12183.31|12186.42|12186.42|12183.31|12183.31|0
1637067040000|2021-11-16 12:50:40|12182.21|12182.21|12182.21|12182.21|12182.21|12182.21|12182.21|12182.21|0
1637067080000|2021-11-16 12:51:20|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12180.36|12180.36|0
1637067150000|2021-11-16 12:52:30|12182.69|12182.69|12182.69|12182.69|12182.69|12182.69|12182.69|12182.69|0
1637067170000|2021-11-16 12:52:50|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|0
1637067180000|2021-11-16 12:53:00|12181.83|12181.83|12181.83|12181.83|12181.83|12181.83|12181.83|12181.83|0
1637067230000|2021-11-16 12:53:50|12180.24|12180.24|12180.97|12180.97|12180.97|12180.97|12180.24|12180.24|0
1637067240000|2021-11-16 12:54:00|12181.7|12181.7|12181.7|12181.7|12182.44|12182.44|12181.7|12181.7|0
1637067250000|2021-11-16 12:54:10|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|0
1637067300000|2021-11-16 12:55:00|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|0
1637067310000|2021-11-16 12:55:10|12180.11|12180.11|12178.51|12178.51|12180.11|12180.11|12178.51|12178.51|0
1637067540000|2021-11-16 12:59:00|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|0
1637067590000|2021-11-16 12:59:50|12177.92|12177.92|12177.92|12177.92|12177.92|12177.92|12177.92|12177.92|0
1637067600000|2021-11-16 13:00:00|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|0
1637067630000|2021-11-16 13:00:30|12178.78|12178.78|12175.84|12175.84|12178.78|12178.78|12175.84|12175.84|0
1637067640000|2021-11-16 13:00:40|12176.58|12176.58|12175.84|12175.84|12176.58|12176.58|12175.84|12175.84|0
1637067650000|2021-11-16 13:00:50|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|0
1637067660000|2021-11-16 13:01:00|12174.38|12174.38|12172.91|12172.91|12174.38|12174.38|12172.91|12172.91|0
1637067670000|2021-11-16 13:01:10|12173.64|12173.64|12172.91|12172.91|12173.64|12173.64|12172.91|12172.91|0
1637067710000|2021-11-16 13:01:50|12172.17|12172.17|12170.71|12170.71|12172.17|12172.17|12170.71|12170.71|0
1637067750000|2021-11-16 13:02:30|12169.24|12169.24|12168.5|12168.5|12169.24|12169.24|12168.5|12168.5|0
1637067760000|2021-11-16 13:02:40|12167.55|12167.55|12167.55|12167.55|12167.55|12167.55|12167.55|12167.55|0
1637067790000|2021-11-16 13:03:10|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|12166.82|0
1637067800000|2021-11-16 13:03:20|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|0
1637067920000|2021-11-16 13:05:20|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|12163.02|0
1637067940000|2021-11-16 13:05:40|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|0
1637067950000|2021-11-16 13:05:50|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|12163.88|0
1637067960000|2021-11-16 13:06:00|12165.35|12165.35|12167.57|12167.57|12167.57|12167.57|12165.35|12165.35|0
1637067970000|2021-11-16 13:06:10|12168.3|12168.3|12168.3|12168.3|12168.3|12168.3|12168.3|12168.3|0
1637068110000|2021-11-16 13:08:30|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1637068120000|2021-11-16 13:08:40|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|0
1637068130000|2021-11-16 13:08:50|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|12168.91|0
1637068160000|2021-11-16 13:09:20|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|0
1637068200000|2021-11-16 13:10:00|12170.02|12170.02|12166.69|12166.69|12171.14|12171.14|12166.69|12166.69|0
1637068240000|2021-11-16 13:10:40|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|12166.22|0
1637068270000|2021-11-16 13:11:10|12167.64|12167.64|12168.12|12168.12|12168.12|12168.12|12167.64|12167.64|0
1637068300000|2021-11-16 13:11:40|12167.17|12167.17|12167.17|12167.17|12167.17|12167.17|12167.17|12167.17|0
1637068350000|2021-11-16 13:12:30|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|12166.57|0
1637068400000|2021-11-16 13:13:20|12165.84|12165.84|12166.57|12166.57|12166.57|12166.57|12165.47|12165.47|0
1637068410000|2021-11-16 13:13:30|12168.79|12168.79|12168.79|12168.79|12171|12171|12168.79|12168.79|0
1637068430000|2021-11-16 13:13:50|12171.58|12171.58|12173.04|12173.04|12173.04|12173.04|12171.58|12171.58|0
1637068450000|2021-11-16 13:14:10|12171.44|12171.44|12172.55|12172.55|12172.55|12172.55|12171.44|12171.44|0
1637068460000|2021-11-16 13:14:20|12170.95|12170.95|12169.85|12169.85|12170.95|12170.95|12169.85|12169.85|0
1637068490000|2021-11-16 13:14:50|12169.13|12169.13|12168.41|12168.41|12169.13|12169.13|12168.41|12168.41|0
1637068510000|2021-11-16 13:15:10|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|12166.5|0
1637068530000|2021-11-16 13:15:30|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|0
1637068550000|2021-11-16 13:15:50|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|0
1637068580000|2021-11-16 13:16:20|12167.15|12167.15|12166.04|12166.04|12167.15|12167.15|12166.04|12166.04|0
1637068640000|2021-11-16 13:17:20|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|0
1637068730000|2021-11-16 13:18:50|12163.73|12163.73|12163.73|12163.73|12163.73|12163.73|12163.73|12163.73|0
1637068830000|2021-11-16 13:20:30|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|0
1637068880000|2021-11-16 13:21:20|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|0
1637068930000|2021-11-16 13:22:10|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|0
1637068950000|2021-11-16 13:22:30|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|0
1637069070000|2021-11-16 13:24:30|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|12161.79|0
1637069080000|2021-11-16 13:24:40|12160.35|12160.35|12159.63|12159.63|12160.35|12160.35|12159.63|12159.63|0
1637069160000|2021-11-16 13:26:00|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|0
1637069180000|2021-11-16 13:26:20|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|12159.63|0
1637069190000|2021-11-16 13:26:30|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|0
1637069230000|2021-11-16 13:27:10|12157.32|12157.32|12157.91|12157.91|12158.87|12158.87|12157.32|12157.32|0
1637069250000|2021-11-16 13:27:30|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|0
1637069300000|2021-11-16 13:28:20|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|0
1637069310000|2021-11-16 13:28:30|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|0
1637069330000|2021-11-16 13:28:50|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|0
1637069380000|2021-11-16 13:29:40|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|0
1637069400000|2021-11-16 13:30:00|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|0
1637069410000|2021-11-16 13:30:10|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|0
1637069420000|2021-11-16 13:30:20|12164.44|12164.44|12162.84|12162.84|12164.44|12164.44|12162.84|12162.84|0
1637069440000|2021-11-16 13:30:40|12163.95|12163.95|12163.95|12163.95|12165.06|12165.06|12162.84|12162.84|0
1637069450000|2021-11-16 13:30:50|12162.35|12162.35|12163.95|12163.95|12163.95|12163.95|12162.35|12162.35|0
1637069490000|2021-11-16 13:31:30|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|0
1637069510000|2021-11-16 13:31:50|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|0
1637069580000|2021-11-16 13:33:00|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|12162.59|0
1637069670000|2021-11-16 13:34:30|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|12164.19|0
1637069690000|2021-11-16 13:34:50|12165.78|12165.78|12169.09|12169.09|12169.09|12169.09|12165.78|12165.78|0
1637069700000|2021-11-16 13:35:00|12167.49|12167.49|12169.09|12169.09|12169.09|12169.09|12167.49|12167.49|0
1637069710000|2021-11-16 13:35:10|12170.69|12170.69|12170.69|12170.69|12171.16|12171.16|12170.69|12170.69|0
1637069740000|2021-11-16 13:35:40|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|0
1637069780000|2021-11-16 13:36:20|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12169.09|12169.09|0
1637069800000|2021-11-16 13:36:40|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1637069890000|2021-11-16 13:38:10|12168.6|12168.6|12167.01|12167.01|12168.6|12168.6|12167.01|12167.01|0
1637069900000|2021-11-16 13:38:20|12164.79|12164.79|12164.79|12164.79|12164.79|12164.79|12164.79|12164.79|0
1637069910000|2021-11-16 13:38:30|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|12165.9|0
1637069990000|2021-11-16 13:39:50|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|0
1637070000000|2021-11-16 13:40:00|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|12166.38|0
1637070160000|2021-11-16 13:42:40|12167.33|12167.33|12166.85|12166.85|12167.33|12167.33|12166.38|12166.38|0
1637070220000|2021-11-16 13:43:40|12165.26|12165.26|12163.66|12163.66|12165.26|12165.26|12163.66|12163.66|0
1637070230000|2021-11-16 13:43:50|12162.71|12162.71|12163.66|12163.66|12163.66|12163.66|12162.71|12162.71|0
1637070250000|2021-11-16 13:44:10|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|12162.07|0
1637070310000|2021-11-16 13:45:10|12161.59|12161.59|12160.39|12160.39|12161.59|12161.59|12160.39|12160.39|0
1637070320000|2021-11-16 13:45:20|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|0
1637070330000|2021-11-16 13:45:30|12159.2|12159.2|12152.82|12152.82|12159.2|12159.2|12152.82|12152.82|0
1637070340000|2021-11-16 13:45:40|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1637070380000|2021-11-16 13:46:20|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|0
1637070430000|2021-11-16 13:47:10|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|0
1637070450000|2021-11-16 13:47:30|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1637070530000|2021-11-16 13:48:50|12141.66|12141.66|12140.07|12140.07|12141.66|12141.66|12140.07|12140.07|0
1637070590000|2021-11-16 13:49:50|12141.19|12141.19|12140.07|12140.07|12141.19|12141.19|12140.07|12140.07|0
1637070700000|2021-11-16 13:51:40|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|0
1637070710000|2021-11-16 13:51:50|12137.28|12137.28|12138.71|12138.71|12138.71|12138.71|12137.28|12137.28|0
1637070750000|2021-11-16 13:52:30|12138.47|12138.47|12139.07|12139.07|12139.07|12139.07|12138.47|12138.47|0
1637070780000|2021-11-16 13:53:00|12137.95|12137.95|12140.19|12140.19|12140.19|12140.19|12137.95|12137.95|0
1637070810000|2021-11-16 13:53:30|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|0
1637071050000|2021-11-16 13:57:30|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|12136.52|0
1637071100000|2021-11-16 13:58:20|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|0
1637071120000|2021-11-16 13:58:40|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|0
1637071140000|2021-11-16 13:59:00|12134.13|12134.13|12134.77|12134.77|12134.77|12134.77|12134.13|12134.13|0
1637071180000|2021-11-16 13:59:40|12136.2|12136.2|12137.79|12137.79|12137.79|12137.79|12136.2|12136.2|0
1637071220000|2021-11-16 14:00:20|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|0
1637071230000|2021-11-16 14:00:30|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|12136.92|0
1637071250000|2021-11-16 14:00:50|12135.73|12135.73|12135.73|12135.73|12135.73|12135.73|12135.73|12135.73|0
1637071300000|2021-11-16 14:01:40|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1637071420000|2021-11-16 14:03:40|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|12139.63|0
1637071460000|2021-11-16 14:04:20|12140.35|12140.35|12141.07|12141.07|12141.07|12141.07|12140.35|12140.35|0
1637071470000|2021-11-16 14:04:30|12136.28|12136.28|12137.88|12137.88|12137.88|12137.88|12136.28|12136.28|0
1637071520000|2021-11-16 14:05:20|12136.44|12136.44|12136.2|12136.2|12136.44|12136.44|12136.2|12136.2|0
1637071560000|2021-11-16 14:06:00|12135.56|12135.56|12137.16|12137.16|12137.16|12137.16|12135.56|12135.56|0
1637071660000|2021-11-16 14:07:40|12136.45|12136.45|12136.45|12136.45|12136.45|12136.45|12136.45|12136.45|0
1637071680000|2021-11-16 14:08:00|12134.85|12134.85|12134.26|12134.26|12134.85|12134.85|12134.26|12134.26|0
1637071750000|2021-11-16 14:09:10|12133.15|12133.15|12133.15|12133.15|12133.15|12133.15|12133.15|12133.15|0
1637071790000|2021-11-16 14:09:50|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|0
1637071800000|2021-11-16 14:10:00|12132.66|12132.66|12131.55|12131.55|12132.66|12132.66|12131.55|12131.55|0
1637071820000|2021-11-16 14:10:20|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|0
1637071830000|2021-11-16 14:10:30|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|0
1637071840000|2021-11-16 14:10:40|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|0
1637071870000|2021-11-16 14:11:10|12132.18|12132.18|12132.66|12132.66|12132.66|12132.66|12132.18|12132.18|0
1637071880000|2021-11-16 14:11:20|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|0
1637071890000|2021-11-16 14:11:30|12136.33|12136.33|12134.73|12134.73|12136.33|12136.33|12134.73|12134.73|0
1637071960000|2021-11-16 14:12:40|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|12136.2|0
1637071970000|2021-11-16 14:12:50|12135.96|12135.96|12134.85|12134.85|12135.96|12135.96|12134.85|12134.85|0
1637072150000|2021-11-16 14:15:50|12134.38|12134.38|12134.14|12134.14|12135.09|12135.09|12134.14|12134.14|0
1637072160000|2021-11-16 14:16:00|12134.38|12134.38|12134.62|12134.62|12135.33|12135.33|12134.14|12134.14|0
1637072190000|2021-11-16 14:16:30|12133.51|12133.51|12135.1|12135.1|12135.1|12135.1|12133.51|12133.51|0
1637072200000|2021-11-16 14:16:40|12136.21|12136.21|12136.45|12136.45|12136.69|12136.69|12136.21|12136.21|0
1637072210000|2021-11-16 14:16:50|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|0
1637072220000|2021-11-16 14:17:00|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|0
1637072230000|2021-11-16 14:17:10|12139.23|12139.23|12139.23|12139.23|12139.23|12139.23|12139.23|12139.23|0
1637072260000|2021-11-16 14:17:40|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|0
1637072300000|2021-11-16 14:18:20|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|12139.69|0
1637072310000|2021-11-16 14:18:30|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|0
1637072330000|2021-11-16 14:18:50|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|0
1637072340000|2021-11-16 14:19:00|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|12135.39|0
1637072350000|2021-11-16 14:19:10|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|0
1637072420000|2021-11-16 14:20:20|12132.51|12132.51|12133.62|12133.62|12133.62|12133.62|12132.51|12132.51|0
1637072430000|2021-11-16 14:20:30|12132.51|12132.51|12130.93|12130.93|12132.51|12132.51|12130.93|12130.93|0
1637072460000|2021-11-16 14:21:00|12131.4|12131.4|12131.88|12131.88|12131.88|12131.88|12131.4|12131.4|0
1637072470000|2021-11-16 14:21:10|12128.69|12128.69|12127.09|12127.09|12128.69|12128.69|12127.09|12127.09|0
1637072490000|2021-11-16 14:21:30|12126.61|12126.61|12127.09|12127.09|12127.09|12127.09|12126.61|12126.61|0
1637072520000|2021-11-16 14:22:00|12127.57|12127.57|12127.57|12127.57|12127.57|12127.57|12127.57|12127.57|0
1637072570000|2021-11-16 14:22:50|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|12129.03|0
1637072620000|2021-11-16 14:23:40|12127.44|12127.44|12127.44|12127.44|12127.44|12127.44|12127.44|12127.44|0
1637072640000|2021-11-16 14:24:00|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|0
1637072650000|2021-11-16 14:24:10|12123.77|12123.77|12125.37|12125.37|12125.37|12125.37|12123.77|12123.77|0
1637072680000|2021-11-16 14:24:40|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|0
1637072720000|2021-11-16 14:25:20|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|0
1637072770000|2021-11-16 14:26:10|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|0
1637072780000|2021-11-16 14:26:20|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|0
1637072790000|2021-11-16 14:26:30|12133.33|12133.33|12133.81|12133.81|12133.81|12133.81|12133.33|12133.33|0
1637072800000|2021-11-16 14:26:40|12133.33|12133.33|12130.48|12130.48|12133.33|12133.33|12130.48|12130.48|0
1637072810000|2021-11-16 14:26:50|12130|12130|12130|12130|12130|12130|12130|12130|0
1637072820000|2021-11-16 14:27:00|12130.48|12130.48|12129.74|12129.74|12130.48|12130.48|12129.74|12129.74|0
1637072840000|2021-11-16 14:27:20|12131.98|12131.98|12131.5|12131.5|12131.98|12131.98|12131.5|12131.5|0
1637072870000|2021-11-16 14:27:50|12129.91|12129.91|12128.48|12128.48|12129.91|12129.91|12128.48|12128.48|0
1637072880000|2021-11-16 14:28:00|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|0
1637072890000|2021-11-16 14:28:10|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|0
1637072900000|2021-11-16 14:28:20|12127.04|12127.04|12124.88|12124.88|12127.04|12127.04|12124.88|12124.88|0
1637072910000|2021-11-16 14:28:30|12123.78|12123.78|12125.99|12125.99|12125.99|12125.99|12123.78|12123.78|0
1637072940000|2021-11-16 14:29:00|12126.47|12126.47|12127.89|12127.89|12127.89|12127.89|12126.47|12126.47|0
1637072970000|2021-11-16 14:29:30|12127.42|12127.42|12125.2|12125.2|12127.42|12127.42|12125.2|12125.2|0
1637072980000|2021-11-16 14:29:40|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|0
1637073000000|2021-11-16 14:30:00|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1637073010000|2021-11-16 14:30:10|12128.49|12128.49|12127.38|12127.38|12128.49|12128.49|12127.38|12127.38|0
1637073020000|2021-11-16 14:30:20|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|12128.1|0
1637073030000|2021-11-16 14:30:30|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|12127.51|0
1637073040000|2021-11-16 14:30:40|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1637073060000|2021-11-16 14:31:00|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1637073080000|2021-11-16 14:31:20|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1637073100000|2021-11-16 14:31:40|12123.36|12123.36|12122.41|12122.41|12123.36|12123.36|12122.41|12122.41|0
1637073110000|2021-11-16 14:31:50|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|0
1637073140000|2021-11-16 14:32:20|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1637073180000|2021-11-16 14:33:00|12122.89|12122.89|12125.59|12125.59|12126.7|12126.7|12122.89|12122.89|0
1637073210000|2021-11-16 14:33:30|12126.54|12126.54|12129.95|12129.95|12129.95|12129.95|12126.54|12126.54|0
1637073220000|2021-11-16 14:33:40|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|0
1637073250000|2021-11-16 14:34:10|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|0
1637073260000|2021-11-16 14:34:20|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|0
1637073290000|2021-11-16 14:34:50|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|0
1637073300000|2021-11-16 14:35:00|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|0
1637073310000|2021-11-16 14:35:10|12133.62|12133.62|12135.22|12135.22|12135.22|12135.22|12133.62|12133.62|0
1637073330000|2021-11-16 14:35:30|12136.17|12136.17|12137.76|12137.76|12137.76|12137.76|12136.17|12136.17|0
1637073340000|2021-11-16 14:35:40|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|0
1637073360000|2021-11-16 14:36:00|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|12140.8|0
1637073370000|2021-11-16 14:36:10|12141.91|12141.91|12143.75|12143.75|12143.75|12143.75|12141.53|12141.53|0
1637073390000|2021-11-16 14:36:30|12148.53|12148.53|12148.53|12148.53|12148.53|12148.53|12148.53|12148.53|0
1637073400000|2021-11-16 14:36:40|12150.13|12150.13|12148.53|12148.53|12150.13|12150.13|12146.94|12146.94|0
1637073410000|2021-11-16 14:36:50|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|0
1637073420000|2021-11-16 14:37:00|12148.37|12148.37|12149.33|12149.33|12149.33|12149.33|12148.37|12148.37|0
1637073430000|2021-11-16 14:37:10|12150.43|12150.43|12148.22|12148.22|12150.43|12150.43|12148.22|12148.22|0
1637073460000|2021-11-16 14:37:40|12146.62|12146.62|12147.1|12147.1|12147.1|12147.1|12146.62|12146.62|0
1637073470000|2021-11-16 14:37:50|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1637073480000|2021-11-16 14:38:00|12146.74|12146.74|12146.74|12146.74|12146.74|12146.74|12146.74|12146.74|0
1637073500000|2021-11-16 14:38:20|12146.27|12146.27|12146.27|12146.27|12146.27|12146.27|12146.27|12146.27|0
1637073510000|2021-11-16 14:38:30|12144.67|12144.67|12145.78|12145.78|12145.78|12145.78|12144.67|12144.67|0
1637073520000|2021-11-16 14:38:40|12148.97|12148.97|12150.56|12150.56|12150.56|12150.56|12148.97|12148.97|0
1637073570000|2021-11-16 14:39:30|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1637073590000|2021-11-16 14:39:50|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|0
1637073600000|2021-11-16 14:40:00|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|0
1637073610000|2021-11-16 14:40:10|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|0
1637073620000|2021-11-16 14:40:20|12148.23|12148.23|12145.53|12145.53|12148.23|12148.23|12145.53|12145.53|0
1637073630000|2021-11-16 14:40:30|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|0
1637073640000|2021-11-16 14:40:40|12146.18|12146.18|12151.44|12151.44|12153.03|12153.03|12146.18|12146.18|0
1637073690000|2021-11-16 14:41:30|12154.63|12154.63|12155.74|12155.74|12157.95|12157.95|12154.63|12154.63|0
1637073700000|2021-11-16 14:41:40|12154.14|12154.14|12153.67|12153.67|12155.74|12155.74|12153.67|12153.67|0
1637073780000|2021-11-16 14:43:00|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|0
1637073790000|2021-11-16 14:43:10|12153.67|12153.67|12153.67|12153.67|12153.67|12153.67|12153.67|12153.67|0
1637073800000|2021-11-16 14:43:20|12150.47|12150.47|12150.47|12150.47|12150.47|12150.47|12150.47|12150.47|0
1637073860000|2021-11-16 14:44:20|12147.45|12147.45|12146.98|12146.98|12147.45|12147.45|12146.98|12146.98|0
1637073900000|2021-11-16 14:45:00|12147.57|12147.57|12146.46|12146.46|12147.57|12147.57|12146.46|12146.46|0
1637073910000|2021-11-16 14:45:10|12146.94|12146.94|12148.53|12148.53|12148.53|12148.53|12146.94|12146.94|0
1637073950000|2021-11-16 14:45:50|12150.75|12150.75|12152.97|12152.97|12152.97|12152.97|12150.75|12150.75|0
1637073960000|2021-11-16 14:46:00|12149.77|12149.77|12145.98|12145.98|12149.77|12149.77|12145.98|12145.98|0
1637073970000|2021-11-16 14:46:10|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|0
1637073980000|2021-11-16 14:46:20|12145.36|12145.36|12144.62|12144.62|12145.36|12145.36|12144.62|12144.62|0
1637073990000|2021-11-16 14:46:30|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|0
1637074000000|2021-11-16 14:46:40|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|0
1637074010000|2021-11-16 14:46:50|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|0
1637074040000|2021-11-16 14:47:20|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|0
1637074070000|2021-11-16 14:47:50|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|0
1637074100000|2021-11-16 14:48:20|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|0
1637074130000|2021-11-16 14:48:50|12137.71|12137.71|12138.45|12138.45|12138.45|12138.45|12137.71|12137.71|0
1637074140000|2021-11-16 14:49:00|12139.18|12139.18|12138.06|12138.06|12139.18|12139.18|12138.06|12138.06|0
1637074150000|2021-11-16 14:49:10|12137.11|12137.11|12136.64|12136.64|12137.11|12137.11|12136.64|12136.64|0
1637074170000|2021-11-16 14:49:30|12135.17|12135.17|12135.17|12135.17|12135.17|12135.17|12135.17|12135.17|0
1637074180000|2021-11-16 14:49:40|12133.57|12133.57|12135.17|12135.17|12135.17|12135.17|12133.57|12133.57|0
1637074190000|2021-11-16 14:49:50|12133.57|12133.57|12132.84|12132.84|12133.57|12133.57|12132.84|12132.84|0
1637074200000|2021-11-16 14:50:00|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|0
1637074210000|2021-11-16 14:50:10|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|0
1637074230000|2021-11-16 14:50:30|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|0
1637074270000|2021-11-16 14:51:10|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|0
1637074280000|2021-11-16 14:51:20|12133.06|12133.06|12139.79|12139.79|12139.79|12139.79|12133.06|12133.06|0
1637074320000|2021-11-16 14:52:00|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|0
1637074350000|2021-11-16 14:52:30|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1637074390000|2021-11-16 14:53:10|12140.52|12140.52|12140.05|12140.05|12141.16|12141.16|12140.05|12140.05|0
1637074400000|2021-11-16 14:53:20|12139.57|12139.57|12140.36|12140.36|12141.31|12141.31|12139.1|12139.1|0
1637074410000|2021-11-16 14:53:30|12139.88|12139.88|12139.88|12139.88|12140.84|12140.84|12139.88|12139.88|0
1637074420000|2021-11-16 14:53:40|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|0
1637074430000|2021-11-16 14:53:50|12139.75|12139.75|12139.75|12139.75|12139.75|12139.75|12139.75|12139.75|0
1637074440000|2021-11-16 14:54:00|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|0
1637074460000|2021-11-16 14:54:20|12139.88|12139.88|12139.15|12139.15|12139.88|12139.88|12139.15|12139.15|0
1637074470000|2021-11-16 14:54:30|12138.04|12138.04|12133.74|12133.74|12138.04|12138.04|12133.74|12133.74|0
1637074480000|2021-11-16 14:54:40|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|12134.69|0
1637074510000|2021-11-16 14:55:10|12129.9|12129.9|12129.17|12129.17|12129.9|12129.9|12129.17|12129.17|0
1637074550000|2021-11-16 14:55:50|12128.22|12128.22|12127.74|12127.74|12128.22|12128.22|12127.74|12127.74|0
1637074560000|2021-11-16 14:56:00|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|0
1637074580000|2021-11-16 14:56:20|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|0
1637074610000|2021-11-16 14:56:50|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1637074640000|2021-11-16 14:57:20|12127.51|12127.51|12127.99|12127.99|12127.99|12127.99|12127.51|12127.51|0
1637074650000|2021-11-16 14:57:30|12127.27|12127.27|12129.84|12129.84|12132.05|12132.05|12127.27|12127.27|0
1637074730000|2021-11-16 14:58:50|12129.36|12129.36|12128.89|12128.89|12129.36|12129.36|12128.89|12128.89|0
1637074740000|2021-11-16 14:59:00|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|0
1637074750000|2021-11-16 14:59:10|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|0
1637074770000|2021-11-16 14:59:30|12125.23|12125.23|12126.83|12126.83|12126.83|12126.83|12125.23|12125.23|0
1637074780000|2021-11-16 14:59:40|12123.95|12123.95|12123.47|12123.47|12123.95|12123.95|12123.47|12123.47|0
1637074810000|2021-11-16 15:00:10|12124.9|12124.9|12126.49|12126.49|12126.49|12126.49|12124.9|12124.9|0
1637074820000|2021-11-16 15:00:20|12128.09|12128.09|12130.31|12130.31|12130.31|12130.31|12128.09|12128.09|0
1637074830000|2021-11-16 15:00:30|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|0
1637074880000|2021-11-16 15:01:20|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|0
1637074890000|2021-11-16 15:01:30|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|0
1637074920000|2021-11-16 15:02:00|12136.13|12136.13|12137.73|12137.73|12137.73|12137.73|12136.13|12136.13|0
1637074940000|2021-11-16 15:02:20|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|0
1637074980000|2021-11-16 15:03:00|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|0
1637075000000|2021-11-16 15:03:20|12134.06|12134.06|12132.46|12132.46|12134.06|12134.06|12132.46|12132.46|0
1637075030000|2021-11-16 15:03:50|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|0
1637075050000|2021-11-16 15:04:10|12133.11|12133.11|12132|12132|12134.54|12134.54|12132|12132|0
1637075070000|2021-11-16 15:04:30|12131.27|12131.27|12133.69|12133.69|12133.69|12133.69|12131.27|12131.27|0
1637075080000|2021-11-16 15:04:40|12132.58|12132.58|12132.58|12132.58|12132.58|12132.58|12132.58|12132.58|0
1637075110000|2021-11-16 15:05:10|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|0
1637075130000|2021-11-16 15:05:30|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|0
1637075140000|2021-11-16 15:05:40|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|12134.77|0
1637075160000|2021-11-16 15:06:00|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|0
1637075190000|2021-11-16 15:06:30|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|0
1637075220000|2021-11-16 15:07:00|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|0
1637075250000|2021-11-16 15:07:30|12134.05|12134.05|12138.83|12138.83|12138.83|12138.83|12134.05|12134.05|0
1637075280000|2021-11-16 15:08:00|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|0
1637075290000|2021-11-16 15:08:10|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|0
1637075330000|2021-11-16 15:08:50|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|0
1637075340000|2021-11-16 15:09:00|12148.24|12148.24|12151.67|12151.67|12154.13|12154.13|12147.75|12147.75|0
1637075350000|2021-11-16 15:09:10|12152.41|12152.41|12154.96|12154.96|12154.96|12154.96|12152.41|12152.41|0
1637075360000|2021-11-16 15:09:20|12157.17|12157.17|12156.06|12156.06|12157.17|12157.17|12156.06|12156.06|0
1637075400000|2021-11-16 15:10:00|12159.25|12159.25|12160.85|12160.85|12160.85|12160.85|12159.25|12159.25|0
1637075410000|2021-11-16 15:10:10|12161.8|12161.8|12163.39|12163.39|12163.39|12163.39|12161.8|12161.8|0
1637075470000|2021-11-16 15:11:10|12163.86|12163.86|12164.34|12164.34|12164.34|12164.34|12163.86|12163.86|0
1637075500000|2021-11-16 15:11:40|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|0
1637075510000|2021-11-16 15:11:50|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|0
1637075530000|2021-11-16 15:12:10|12164.57|12164.57|12167.76|12167.76|12167.76|12167.76|12164.57|12164.57|0
1637075550000|2021-11-16 15:12:30|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1637075560000|2021-11-16 15:12:40|12166.18|12166.18|12162.99|12162.99|12166.18|12166.18|12162.99|12162.99|0
1637075620000|2021-11-16 15:13:40|12162.27|12162.27|12160.83|12160.83|12162.27|12162.27|12160.83|12160.83|0
1637075650000|2021-11-16 15:14:10|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|12162.27|0
1637075700000|2021-11-16 15:15:00|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|12163.22|0
1637075720000|2021-11-16 15:15:20|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|0
1637075760000|2021-11-16 15:16:00|12164.96|12164.96|12166.56|12166.56|12166.56|12166.56|12164.96|12164.96|0
1637075770000|2021-11-16 15:16:10|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|12167.03|0
1637075780000|2021-11-16 15:16:20|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|0
1637075790000|2021-11-16 15:16:30|12167.41|12167.41|12170.6|12170.6|12170.6|12170.6|12167.41|12167.41|0
1637075800000|2021-11-16 15:16:40|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|12172.19|0
1637075810000|2021-11-16 15:16:50|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|0
1637075820000|2021-11-16 15:17:00|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|0
1637075830000|2021-11-16 15:17:10|12174.89|12174.89|12172.34|12172.34|12174.89|12174.89|12172.34|12172.34|0
1637075860000|2021-11-16 15:17:40|12170.74|12170.74|12170.74|12170.74|12170.74|12170.74|12170.74|12170.74|0
1637075910000|2021-11-16 15:18:30|12172.96|12172.96|12172.96|12172.96|12172.96|12172.96|12172.96|12172.96|0
1637075920000|2021-11-16 15:18:40|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|0
1637075930000|2021-11-16 15:18:50|12174.03|12174.03|12174.5|12174.5|12174.98|12174.98|12174.03|12174.03|0
1637075970000|2021-11-16 15:19:30|12175.61|12175.61|12173.4|12173.4|12175.61|12175.61|12173.4|12173.4|0
1637075980000|2021-11-16 15:19:40|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|0
1637075990000|2021-11-16 15:19:50|12173.4|12173.4|12173.4|12173.4|12173.4|12173.4|12173.4|12173.4|0
1637076020000|2021-11-16 15:20:20|12174.5|12174.5|12174.5|12174.5|12174.5|12174.5|12174.5|12174.5|0
1637076040000|2021-11-16 15:20:40|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|0
1637076050000|2021-11-16 15:20:50|12174.66|12174.66|12172.45|12172.45|12174.66|12174.66|12172.45|12172.45|0
1637076060000|2021-11-16 15:21:00|12171.81|12171.81|12171.81|12171.81|12171.81|12171.81|12171.81|12171.81|0
1637076080000|2021-11-16 15:21:20|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|0
1637076110000|2021-11-16 15:21:50|12170.86|12170.86|12171.58|12171.58|12171.58|12171.58|12170.86|12170.86|0
1637076120000|2021-11-16 15:22:00|12173.17|12173.17|12180.51|12180.51|12180.51|12180.51|12173.17|12173.17|0
1637076140000|2021-11-16 15:22:20|12181.61|12181.61|12181.97|12181.97|12181.97|12181.97|12180.51|12180.51|0
1637076170000|2021-11-16 15:22:50|12180.51|12180.51|12181.46|12181.46|12181.46|12181.46|12180.51|12180.51|0
1637076190000|2021-11-16 15:23:10|12176.67|12176.67|12178.27|12178.27|12178.27|12178.27|12176.67|12176.67|0
1637076200000|2021-11-16 15:23:20|12181.46|12181.46|12179.86|12179.86|12181.46|12181.46|12179.86|12179.86|0
1637076220000|2021-11-16 15:23:40|12180.6|12180.6|12180.6|12180.6|12180.6|12180.6|12180.6|12180.6|0
1637076270000|2021-11-16 15:24:30|12179|12179|12179|12179|12179|12179|12179|12179|0
1637076300000|2021-11-16 15:25:00|12179.95|12179.95|12179.95|12179.95|12179.95|12179.95|12179.95|12179.95|0
1637076330000|2021-11-16 15:25:30|12179.48|12179.48|12178.37|12178.37|12179.48|12179.48|12178.37|12178.37|0
1637076350000|2021-11-16 15:25:50|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|0
1637076360000|2021-11-16 15:26:00|12177.42|12177.42|12177.42|12177.42|12177.89|12177.89|12177.42|12177.42|0
1637076380000|2021-11-16 15:26:20|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|0
1637076400000|2021-11-16 15:26:40|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|0
1637076420000|2021-11-16 15:27:00|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|0
1637076430000|2021-11-16 15:27:10|12174.86|12174.86|12174.86|12174.86|12175.97|12175.97|12174.86|12174.86|0
1637076450000|2021-11-16 15:27:30|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|0
1637076460000|2021-11-16 15:27:40|12175.4|12175.4|12175.4|12175.4|12175.4|12175.4|12175.4|12175.4|0
1637076470000|2021-11-16 15:27:50|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|0
1637076540000|2021-11-16 15:29:00|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|0
1637076550000|2021-11-16 15:29:10|12175.15|12175.15|12174.42|12174.42|12175.15|12175.15|12174.42|12174.42|0
1637076590000|2021-11-16 15:29:50|12176.01|12176.01|12176.01|12176.01|12176.01|12176.01|12176.01|12176.01|0
1637076600000|2021-11-16 15:30:00|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|12174.74|0
1637076610000|2021-11-16 15:30:10|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|0
1637076620000|2021-11-16 15:30:20|12176.33|12176.33|12176.8|12176.8|12176.8|12176.8|12176.33|12176.33|0
1637076690000|2021-11-16 15:31:30|12177.75|12177.75|12177.75|12177.75|12177.75|12177.75|12177.75|12177.75|0
1637076720000|2021-11-16 15:32:00|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|0
1637076760000|2021-11-16 15:32:40|12177.75|12177.75|12178.87|12178.87|12179.35|12179.35|12177.75|12177.75|0
1637076790000|2021-11-16 15:33:10|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|0
1637076800000|2021-11-16 15:33:20|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|0
1637076810000|2021-11-16 15:33:30|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|0
1637076830000|2021-11-16 15:33:50|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|0
1637076850000|2021-11-16 15:34:10|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|0
1637076870000|2021-11-16 15:34:30|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|12177.38|0
1637076880000|2021-11-16 15:34:40|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|0
1637076910000|2021-11-16 15:35:10|12181.17|12181.17|12182.27|12182.27|12182.27|12182.27|12181.17|12181.17|0
1637077060000|2021-11-16 15:37:40|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|0
1637077070000|2021-11-16 15:37:50|12185.46|12185.46|12188.02|12188.02|12188.02|12188.02|12183.25|12183.25|0
1637077090000|2021-11-16 15:38:10|12188.74|12188.74|12190.53|12190.53|12190.53|12190.53|12188.74|12188.74|0
1637077100000|2021-11-16 15:38:20|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|12189.93|0
1637077110000|2021-11-16 15:38:30|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|12188.34|0
1637077120000|2021-11-16 15:38:40|12188.81|12188.81|12188.34|12188.34|12189.93|12189.93|12188.34|12188.34|0
1637077130000|2021-11-16 15:38:50|12191.53|12191.53|12191.53|12191.53|12191.53|12191.53|12191.53|12191.53|0
1637077140000|2021-11-16 15:39:00|12190.41|12190.41|12189.67|12189.67|12190.41|12190.41|12189.67|12189.67|0
1637077170000|2021-11-16 15:39:30|12190.79|12190.79|12191.74|12191.74|12192.22|12192.22|12190.79|12190.79|0
1637077180000|2021-11-16 15:39:40|12193.34|12193.34|12191.27|12191.27|12193.34|12193.34|12191.27|12191.27|0
1637077190000|2021-11-16 15:39:50|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|0
1637077200000|2021-11-16 15:40:00|12195.57|12195.57|12200.01|12200.01|12200.01|12200.01|12194.46|12194.46|0
1637077210000|2021-11-16 15:40:10|12201.12|12201.12|12201.12|12201.12|12201.12|12201.12|12201.12|12201.12|0
1637077240000|2021-11-16 15:40:40|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|12202.22|0
1637077260000|2021-11-16 15:41:00|12201.63|12201.63|12201.63|12201.63|12201.63|12201.63|12201.63|12201.63|0
1637077290000|2021-11-16 15:41:30|12202.11|12202.11|12203.06|12203.06|12203.06|12203.06|12202.11|12202.11|0
1637077320000|2021-11-16 15:42:00|12199.87|12199.87|12200.03|12200.03|12200.03|12200.03|12197.96|12197.96|0
1637077350000|2021-11-16 15:42:30|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|0
1637077360000|2021-11-16 15:42:40|12201.78|12201.78|12200.67|12200.67|12201.78|12201.78|12200.67|12200.67|0
1637077380000|2021-11-16 15:43:00|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|12199.56|0
1637077400000|2021-11-16 15:43:20|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|12199.09|0
1637077420000|2021-11-16 15:43:40|12201.29|12201.29|12202.02|12202.02|12202.02|12202.02|12201.29|12201.29|0
1637077430000|2021-11-16 15:43:50|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|12201.55|0
1637077500000|2021-11-16 15:45:00|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|12203.76|0
1637077510000|2021-11-16 15:45:10|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1637077530000|2021-11-16 15:45:30|12202.29|12202.29|12200.7|12200.7|12202.29|12202.29|12200.7|12200.7|0
1637077540000|2021-11-16 15:45:40|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|12201.81|0
1637077560000|2021-11-16 15:46:00|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|0
1637077570000|2021-11-16 15:46:10|12199.74|12199.74|12197.66|12197.66|12199.74|12199.74|12197.66|12197.66|0
1637077590000|2021-11-16 15:46:30|12195.45|12195.45|12193.23|12193.23|12195.45|12195.45|12193.23|12193.23|0
1637077610000|2021-11-16 15:46:50|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|0
1637077620000|2021-11-16 15:47:00|12194.82|12194.82|12197.48|12197.48|12197.48|12197.48|12194.82|12194.82|0
1637077680000|2021-11-16 15:48:00|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|0
1637077700000|2021-11-16 15:48:20|12199.55|12199.55|12200.03|12200.03|12200.03|12200.03|12199.55|12199.55|0
1637077730000|2021-11-16 15:48:50|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|0
1637077760000|2021-11-16 15:49:20|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|0
1637077770000|2021-11-16 15:49:30|12201.14|12201.14|12200.03|12200.03|12201.14|12201.14|12200.03|12200.03|0
1637077810000|2021-11-16 15:50:10|12199.55|12199.55|12203.22|12203.22|12203.22|12203.22|12199.55|12199.55|0
1637077820000|2021-11-16 15:50:20|12204.33|12204.33|12205.92|12205.92|12205.92|12205.92|12204.33|12204.33|0
1637077840000|2021-11-16 15:50:40|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|12205.33|0
1637077850000|2021-11-16 15:50:50|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|0
1637077860000|2021-11-16 15:51:00|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|0
1637077870000|2021-11-16 15:51:10|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1637077890000|2021-11-16 15:51:30|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|0
1637077910000|2021-11-16 15:51:50|12204.1|12204.1|12203.62|12203.62|12204.1|12204.1|12203.62|12203.62|0
1637077920000|2021-11-16 15:52:00|12204.57|12204.57|12204.1|12204.1|12204.57|12204.57|12204.1|12204.1|0
1637077940000|2021-11-16 15:52:20|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|12205.21|0
1637077950000|2021-11-16 15:52:30|12206.65|12206.65|12209.04|12209.04|12209.04|12209.04|12206.65|12206.65|0
1637077960000|2021-11-16 15:52:40|12210.63|12210.63|12210.63|12210.63|12210.63|12210.63|12210.63|12210.63|0
1637077970000|2021-11-16 15:52:50|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|0
1637078010000|2021-11-16 15:53:30|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|0
1637078040000|2021-11-16 15:54:00|12212.22|12212.22|12211.11|12211.11|12212.22|12212.22|12211.11|12211.11|0
1637078050000|2021-11-16 15:54:10|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1637078110000|2021-11-16 15:55:10|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|0
1637078160000|2021-11-16 15:56:00|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|0
1637078180000|2021-11-16 15:56:20|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|0
1637078210000|2021-11-16 15:56:50|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|0
1637078220000|2021-11-16 15:57:00|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|0
1637078230000|2021-11-16 15:57:10|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1637078240000|2021-11-16 15:57:20|12208.95|12208.95|12210.54|12210.54|12210.54|12210.54|12208.95|12208.95|0
1637078270000|2021-11-16 15:57:50|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|0
1637078400000|2021-11-16 16:00:00|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|0
1637078430000|2021-11-16 16:00:30|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|0
1637078480000|2021-11-16 16:01:20|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|0
1637078510000|2021-11-16 16:01:50|12217|12217|12217|12217|12217|12217|12217|12217|0
1637078520000|2021-11-16 16:02:00|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|0
1637078630000|2021-11-16 16:03:50|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|0
1637078650000|2021-11-16 16:04:10|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1637078730000|2021-11-16 16:05:30|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1637078740000|2021-11-16 16:05:40|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|12216.99|0
1637078800000|2021-11-16 16:06:40|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|12218.1|0
1637078840000|2021-11-16 16:07:20|12218.57|12218.57|12219.05|12219.05|12219.05|12219.05|12218.57|12218.57|0
1637078850000|2021-11-16 16:07:30|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|0
1637078870000|2021-11-16 16:07:50|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1637078930000|2021-11-16 16:08:50|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1637078940000|2021-11-16 16:09:00|12221.47|12221.47|12220.87|12220.87|12221.47|12221.47|12220.87|12220.87|0
1637078960000|2021-11-16 16:09:20|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1637079010000|2021-11-16 16:10:10|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1637079020000|2021-11-16 16:10:20|12220.51|12220.51|12222.11|12222.11|12222.11|12222.11|12220.51|12220.51|0
1637079030000|2021-11-16 16:10:30|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|0
1637079040000|2021-11-16 16:10:40|12224.3|12224.3|12224.3|12224.3|12224.3|12224.3|12224.3|12224.3|0
1637079060000|2021-11-16 16:11:00|12224.78|12224.78|12228.53|12228.53|12228.53|12228.53|12224.78|12224.78|0
1637079080000|2021-11-16 16:11:20|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|12229.13|0
1637079150000|2021-11-16 16:12:30|12229.86|12229.86|12230.6|12230.6|12230.6|12230.6|12229.86|12229.86|0
1637079280000|2021-11-16 16:14:40|12232.19|12232.19|12232.19|12232.19|12232.19|12232.19|12232.19|12232.19|0
1637079290000|2021-11-16 16:14:50|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|12232.67|0
1637079300000|2021-11-16 16:15:00|12233.4|12233.4|12234.14|12234.14|12234.14|12234.14|12233.4|12233.4|0
1637079310000|2021-11-16 16:15:10|12233.03|12233.03|12234.62|12234.62|12234.62|12234.62|12233.03|12233.03|0
1637079360000|2021-11-16 16:16:00|12231.43|12231.43|12230.84|12230.84|12231.43|12231.43|12230.84|12230.84|0
1637079370000|2021-11-16 16:16:10|12231.94|12231.94|12235.14|12235.14|12235.14|12235.14|12231.94|12231.94|0
1637079380000|2021-11-16 16:16:20|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|12236.73|0
1637079410000|2021-11-16 16:16:50|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|0
1637079430000|2021-11-16 16:17:10|12235.52|12235.52|12235.04|12235.04|12235.52|12235.52|12233.93|12233.93|0
1637079440000|2021-11-16 16:17:20|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|0
1637079450000|2021-11-16 16:17:30|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|0
1637079530000|2021-11-16 16:18:50|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1637079540000|2021-11-16 16:19:00|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|0
1637079610000|2021-11-16 16:20:10|12239.42|12239.42|12246.75|12246.75|12246.75|12246.75|12236.23|12236.23|0
1637079620000|2021-11-16 16:20:20|12246.27|12246.27|12245.79|12245.79|12246.27|12246.27|12244.68|12244.68|0
1637079640000|2021-11-16 16:20:40|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|0
1637079660000|2021-11-16 16:21:00|12248.49|12248.49|12247.37|12247.37|12248.49|12248.49|12246.89|12246.89|0
1637079670000|2021-11-16 16:21:10|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|0
1637079680000|2021-11-16 16:21:20|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|12250.24|0
1637079700000|2021-11-16 16:21:40|12250.96|12250.96|12249.85|12249.85|12250.96|12250.96|12249.85|12249.85|0
1637079710000|2021-11-16 16:21:50|12250.96|12250.96|12252.55|12252.55|12252.55|12252.55|12250.96|12250.96|0
1637079720000|2021-11-16 16:22:00|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1637079740000|2021-11-16 16:22:20|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|12250.48|0
1637079750000|2021-11-16 16:22:30|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|0
1637079760000|2021-11-16 16:22:40|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|0
1637079780000|2021-11-16 16:23:00|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1637079850000|2021-11-16 16:24:10|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|12248.85|0
1637079870000|2021-11-16 16:24:30|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1637079910000|2021-11-16 16:25:10|12248.73|12248.73|12248.73|12248.73|12248.73|12248.73|12247.14|12247.14|0
1637079920000|2021-11-16 16:25:20|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|12250.33|0
1637079940000|2021-11-16 16:25:40|12246.18|12246.18|12245.71|12245.71|12246.18|12246.18|12245.71|12245.71|0
1637079960000|2021-11-16 16:26:00|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|0
1637079980000|2021-11-16 16:26:20|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|12247.78|0
1637079990000|2021-11-16 16:26:30|12247.05|12247.05|12245.94|12245.94|12247.05|12247.05|12245.94|12245.94|0
1637080020000|2021-11-16 16:27:00|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1637080050000|2021-11-16 16:27:30|12246.58|12246.58|12243.39|12243.39|12246.58|12246.58|12243.39|12243.39|0
1637080110000|2021-11-16 16:28:30|12244.98|12244.98|12246.58|12246.58|12246.58|12246.58|12244.98|12244.98|0
1637080120000|2021-11-16 16:28:40|12247.7|12247.7|12243.77|12243.77|12247.7|12247.7|12242.18|12242.18|0
1637080140000|2021-11-16 16:29:00|12244.89|12244.89|12244.3|12244.3|12244.89|12244.89|12244.3|12244.3|0
1637080150000|2021-11-16 16:29:10|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|0
1637080160000|2021-11-16 16:29:20|12244.94|12244.94|12244.54|12244.54|12245.66|12245.66|12244.54|12244.54|0
1637080170000|2021-11-16 16:29:30|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1637080180000|2021-11-16 16:29:40|12246.87|12246.87|12241.76|12241.76|12246.87|12246.87|12241.76|12241.76|0
1637080190000|2021-11-16 16:29:50|12242.24|12242.24|12240.14|12240.14|12242.24|12242.24|12238.54|12238.54|0
1637136900000|2021-11-17 08:15:00|12213.93|12213.93|12216.51|12216.51|12216.51|12216.51|12213.93|12213.93|0
1637136920000|2021-11-17 08:15:20|12213.31|12213.31|12212.21|12212.21|12213.31|12213.31|12212.21|12212.21|0
1637136960000|2021-11-17 08:16:00|12213.31|12213.31|12212.21|12212.21|12213.31|12213.31|12212.21|12212.21|0
1637136970000|2021-11-17 08:16:10|12212.68|12212.68|12217.3|12217.3|12217.3|12217.3|12212.68|12212.68|0
1637136980000|2021-11-17 08:16:20|12217.78|12217.78|12221.58|12221.58|12221.58|12221.58|12217.78|12217.78|0
1637136990000|2021-11-17 08:16:30|12221.11|12221.11|12224.3|12224.3|12224.3|12224.3|12219.51|12219.51|0
1637137000000|2021-11-17 08:16:40|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|0
1637137040000|2021-11-17 08:17:20|12222.87|12222.87|12217.13|12217.13|12222.87|12222.87|12217.13|12217.13|0
1637137080000|2021-11-17 08:18:00|12216.18|12216.18|12214.21|12214.21|12216.18|12216.18|12213.48|12213.48|0
1637137100000|2021-11-17 08:18:20|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1637137110000|2021-11-17 08:18:30|12212.53|12212.53|12208.7|12208.7|12212.53|12212.53|12208.7|12208.7|0
1637137130000|2021-11-17 08:18:50|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|12207.1|0
1637137140000|2021-11-17 08:19:00|12205.67|12205.67|12202.01|12202.01|12205.67|12205.67|12202.01|12202.01|0
1637137160000|2021-11-17 08:19:20|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|12195.62|0
1637137170000|2021-11-17 08:19:30|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|0
1637137200000|2021-11-17 08:20:00|12197.47|12197.47|12202.63|12202.63|12202.63|12202.63|12197.47|12197.47|0
1637137230000|2021-11-17 08:20:30|12205.82|12205.82|12205.82|12205.82|12205.82|12205.82|12205.82|12205.82|0
1637137240000|2021-11-17 08:20:40|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|12207.25|0
1637137260000|2021-11-17 08:21:00|12208.85|12208.85|12212.04|12212.04|12212.04|12212.04|12208.85|12208.85|0
1637137270000|2021-11-17 08:21:10|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1637137310000|2021-11-17 08:21:50|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|12211.39|0
1637137340000|2021-11-17 08:22:20|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|12213.59|0
1637137370000|2021-11-17 08:22:50|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|0
1637137390000|2021-11-17 08:23:10|12205|12205|12204.26|12204.26|12205|12205|12204.26|12204.26|0
1637137430000|2021-11-17 08:23:50|12203.15|12203.15|12202.42|12202.42|12203.15|12203.15|12202.42|12202.42|0
1637137440000|2021-11-17 08:24:00|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|0
1637137450000|2021-11-17 08:24:10|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|0
1637137500000|2021-11-17 08:25:00|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|12198.45|0
1637137530000|2021-11-17 08:25:30|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|0
1637137550000|2021-11-17 08:25:50|12202.5|12202.5|12203.97|12203.97|12203.97|12203.97|12202.5|12202.5|0
1637137590000|2021-11-17 08:26:30|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1637137630000|2021-11-17 08:27:10|12209.23|12209.23|12207.64|12207.64|12210.83|12210.83|12207.64|12207.64|0
1637137650000|2021-11-17 08:27:30|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1637137660000|2021-11-17 08:27:40|12207.64|12207.64|12209.84|12209.84|12209.84|12209.84|12207.64|12207.64|0
1637137680000|2021-11-17 08:28:00|12208.41|12208.41|12207.3|12207.3|12208.41|12208.41|12207.3|12207.3|0
1637137710000|2021-11-17 08:28:30|12211.12|12211.12|12207.3|12207.3|12211.12|12211.12|12207.3|12207.3|0
1637137730000|2021-11-17 08:28:50|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|12206.56|0
1637137740000|2021-11-17 08:29:00|12208.94|12208.94|12210.37|12210.37|12210.37|12210.37|12208.94|12208.94|0
1637137800000|2021-11-17 08:30:00|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|12213.25|0
1637137830000|2021-11-17 08:30:30|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|0
1637137960000|2021-11-17 08:32:40|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|0
1637138000000|2021-11-17 08:33:20|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|0
1637138010000|2021-11-17 08:33:30|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1637138020000|2021-11-17 08:33:40|12207.85|12207.85|12205.52|12205.52|12207.85|12207.85|12205.52|12205.52|0
1637138030000|2021-11-17 08:33:50|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|0
1637138040000|2021-11-17 08:34:00|12207.14|12207.14|12204.1|12204.1|12207.14|12207.14|12204.1|12204.1|0
1637138110000|2021-11-17 08:35:10|12207.43|12207.43|12206.95|12206.95|12207.43|12207.43|12206.95|12206.95|0
1637138120000|2021-11-17 08:35:20|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|0
1637138130000|2021-11-17 08:35:30|12206.95|12206.95|12207.68|12207.68|12207.68|12207.68|12206.95|12206.95|0
1637138140000|2021-11-17 08:35:40|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|12209.28|0
1637138170000|2021-11-17 08:36:10|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|12210.72|0
1637138180000|2021-11-17 08:36:20|12211.67|12211.67|12211.67|12211.67|12211.67|12211.67|12211.67|12211.67|0
1637138240000|2021-11-17 08:37:20|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|0
1637138250000|2021-11-17 08:37:30|12216.29|12216.29|12221.65|12221.65|12221.65|12221.65|12216.29|12216.29|0
1637138260000|2021-11-17 08:37:40|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|0
1637138280000|2021-11-17 08:38:00|12224.84|12224.84|12225.32|12225.32|12225.32|12225.32|12224.84|12224.84|0
1637138310000|2021-11-17 08:38:30|12226.05|12226.05|12229|12229|12229|12229|12226.05|12226.05|0
1637138320000|2021-11-17 08:38:40|12229.74|12229.74|12228.14|12228.14|12229.74|12229.74|12228.14|12228.14|0
1637138360000|2021-11-17 08:39:20|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|0
1637138370000|2021-11-17 08:39:30|12229.26|12229.26|12229.26|12229.26|12229.26|12229.26|12229.26|12229.26|0
1637138430000|2021-11-17 08:40:30|12230.86|12230.86|12230.86|12230.86|12230.86|12230.86|12230.86|12230.86|0
1637138470000|2021-11-17 08:41:10|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|12231.81|0
1637138490000|2021-11-17 08:41:30|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|0
1637138500000|2021-11-17 08:41:40|12228.86|12228.86|12227.75|12227.75|12228.86|12228.86|12227.75|12227.75|0
1637138530000|2021-11-17 08:42:10|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|0
1637138550000|2021-11-17 08:42:30|12220.64|12220.64|12220.8|12220.8|12220.8|12220.8|12219.21|12219.21|0
1637138580000|2021-11-17 08:43:00|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|0
1637138590000|2021-11-17 08:43:10|12219.68|12219.68|12216.98|12216.98|12219.68|12219.68|12216.98|12216.98|0
1637138660000|2021-11-17 08:44:20|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|0
1637138700000|2021-11-17 08:45:00|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|0
1637138770000|2021-11-17 08:46:10|12215.4|12215.4|12217.6|12217.6|12217.6|12217.6|12215.4|12215.4|0
1637138780000|2021-11-17 08:46:20|12216.87|12216.87|12215.27|12215.27|12216.87|12216.87|12215.27|12215.27|0
1637138800000|2021-11-17 08:46:40|12214.16|12214.16|12214.54|12214.54|12215.27|12215.27|12214.16|12214.16|0
1637138840000|2021-11-17 08:47:20|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|0
1637138860000|2021-11-17 08:47:40|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|0
1637138870000|2021-11-17 08:47:50|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|12213.32|0
1637138890000|2021-11-17 08:48:10|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|0
1637138900000|2021-11-17 08:48:20|12212.36|12212.36|12214.58|12214.58|12214.58|12214.58|12212.36|12212.36|0
1637138910000|2021-11-17 08:48:30|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|12214.1|0
1637138940000|2021-11-17 08:49:00|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|0
1637138980000|2021-11-17 08:49:40|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|0
1637139040000|2021-11-17 08:50:40|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1637139050000|2021-11-17 08:50:50|12213.63|12213.63|12214.73|12214.73|12214.73|12214.73|12213.63|12213.63|0
1637139090000|2021-11-17 08:51:30|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|12209.95|0
1637139110000|2021-11-17 08:51:50|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|12208.35|0
1637139130000|2021-11-17 08:52:10|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|0
1637139150000|2021-11-17 08:52:30|12209.83|12209.83|12209.83|12209.83|12209.83|12209.83|12209.83|12209.83|0
1637139180000|2021-11-17 08:53:00|12213.02|12213.02|12213.5|12213.5|12213.5|12213.5|12213.02|12213.02|0
1637139200000|2021-11-17 08:53:20|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|12214.61|0
1637139210000|2021-11-17 08:53:30|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|0
1637139230000|2021-11-17 08:53:50|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1637139260000|2021-11-17 08:54:20|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|0
1637139290000|2021-11-17 08:54:50|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|0
1637139300000|2021-11-17 08:55:00|12212.75|12212.75|12214.35|12214.35|12214.35|12214.35|12212.75|12212.75|0
1637139310000|2021-11-17 08:55:10|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1637139340000|2021-11-17 08:55:40|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|0
1637139360000|2021-11-17 08:56:00|12212.75|12212.75|12211.16|12211.16|12212.75|12212.75|12211.16|12211.16|0
1637139370000|2021-11-17 08:56:10|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1637139410000|2021-11-17 08:56:50|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|12207.01|0
1637139420000|2021-11-17 08:57:00|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|0
1637139460000|2021-11-17 08:57:40|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|0
1637139480000|2021-11-17 08:58:00|12208.72|12208.72|12207.77|12207.77|12208.72|12208.72|12207.77|12207.77|0
1637139510000|2021-11-17 08:58:30|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|0
1637139550000|2021-11-17 08:59:10|12211.91|12211.91|12211.91|12211.91|12211.91|12211.91|12211.91|12211.91|0
1637139590000|2021-11-17 08:59:50|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|0
1637139600000|2021-11-17 09:00:00|12214|12214|12212.57|12212.57|12214|12214|12212.57|12212.57|0
1637139610000|2021-11-17 09:00:10|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|12214.17|0
1637139620000|2021-11-17 09:00:20|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|12215.76|0
1637139660000|2021-11-17 09:01:00|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|0
1637139720000|2021-11-17 09:02:00|12214.18|12214.18|12213.7|12213.7|12214.18|12214.18|12213.7|12213.7|0
1637139780000|2021-11-17 09:03:00|12211.5|12211.5|12211.5|12211.5|12211.5|12211.5|12211.5|12211.5|0
1637139800000|2021-11-17 09:03:20|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|0
1637139850000|2021-11-17 09:04:10|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|0
1637139860000|2021-11-17 09:04:20|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|0
1637139890000|2021-11-17 09:04:50|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1637139900000|2021-11-17 09:05:00|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|0
1637139910000|2021-11-17 09:05:10|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1637139980000|2021-11-17 09:06:20|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|0
1637140020000|2021-11-17 09:07:00|12200.48|12200.48|12200.48|12200.48|12200.48|12200.48|12200.48|12200.48|0
1637140040000|2021-11-17 09:07:20|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|12200.01|0
1637140060000|2021-11-17 09:07:40|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|0
1637140070000|2021-11-17 09:07:50|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|12194.27|0
1637140080000|2021-11-17 09:08:00|12193.79|12193.79|12193.32|12193.32|12193.79|12193.79|12193.32|12193.32|0
1637140090000|2021-11-17 09:08:10|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|0
1637140100000|2021-11-17 09:08:20|12191.37|12191.37|12193.91|12193.91|12193.91|12193.91|12191.37|12191.37|0
1637140110000|2021-11-17 09:08:30|12193.43|12193.43|12192.96|12192.96|12193.43|12193.43|12192.96|12192.96|0
1637140130000|2021-11-17 09:08:50|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|12189.77|0
1637140140000|2021-11-17 09:09:00|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|0
1637140160000|2021-11-17 09:09:20|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|12191.83|0
1637140310000|2021-11-17 09:11:50|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1637140380000|2021-11-17 09:13:00|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|0
1637140410000|2021-11-17 09:13:30|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|12197.02|0
1637140420000|2021-11-17 09:13:40|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|12198.21|0
1637140440000|2021-11-17 09:14:00|12200.11|12200.11|12199.64|12199.64|12200.11|12200.11|12199.64|12199.64|0
1637140450000|2021-11-17 09:14:10|12199.16|12199.16|12197.73|12197.73|12199.16|12199.16|12197.73|12197.73|0
1637140520000|2021-11-17 09:15:20|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|12196.63|0
1637140560000|2021-11-17 09:16:00|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|12197.58|0
1637140590000|2021-11-17 09:16:30|12198.05|12198.05|12210.3|12210.3|12210.3|12210.3|12198.05|12198.05|0
1637140600000|2021-11-17 09:16:40|12211.77|12211.77|12212.51|12212.51|12212.51|12212.51|12211.77|12211.77|0
1637140620000|2021-11-17 09:17:00|12214.72|12214.72|12216.32|12216.32|12216.32|12216.32|12214.72|12214.72|0
1637140630000|2021-11-17 09:17:10|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|0
1637140680000|2021-11-17 09:18:00|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|12215.96|0
1637140700000|2021-11-17 09:18:20|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|0
1637140710000|2021-11-17 09:18:30|12215.96|12215.96|12217.55|12217.55|12217.55|12217.55|12215.96|12215.96|0
1637140720000|2021-11-17 09:18:40|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|0
1637140730000|2021-11-17 09:18:50|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|0
1637140750000|2021-11-17 09:19:10|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|0
1637140760000|2021-11-17 09:19:20|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|0
1637140780000|2021-11-17 09:19:40|12217.49|12217.49|12218.09|12218.09|12218.09|12218.09|12217.49|12217.49|0
1637140800000|2021-11-17 09:20:00|12218.68|12218.68|12219.28|12219.28|12219.28|12219.28|12218.68|12218.68|0
1637140810000|2021-11-17 09:20:10|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|0
1637140820000|2021-11-17 09:20:20|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|12221.35|0
1637140850000|2021-11-17 09:20:50|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|0
1637140990000|2021-11-17 09:23:10|12224.41|12224.41|12223.46|12223.46|12224.41|12224.41|12223.46|12223.46|0
1637141030000|2021-11-17 09:23:50|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|0
1637141090000|2021-11-17 09:24:50|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|0
1637141100000|2021-11-17 09:25:00|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|0
1637141110000|2021-11-17 09:25:10|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1637141190000|2021-11-17 09:26:30|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|0
1637141240000|2021-11-17 09:27:20|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1637141280000|2021-11-17 09:28:00|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|0
1637141290000|2021-11-17 09:28:10|12211.56|12211.56|12212.05|12212.05|12213.15|12213.15|12211.56|12211.56|0
1637141310000|2021-11-17 09:28:30|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|0
1637141330000|2021-11-17 09:28:50|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|0
1637141340000|2021-11-17 09:29:00|12211.57|12211.57|12213.64|12213.64|12213.64|12213.64|12211.57|12211.57|0
1637141350000|2021-11-17 09:29:10|12212.21|12212.21|12211.26|12211.26|12212.21|12212.21|12211.26|12211.26|0
1637141430000|2021-11-17 09:30:30|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1637141510000|2021-11-17 09:31:50|12211.57|12211.57|12213.81|12213.81|12213.81|12213.81|12211.57|12211.57|0
1637141540000|2021-11-17 09:32:20|12215.28|12215.28|12216.74|12216.74|12216.74|12216.74|12215.28|12215.28|0
1637141550000|2021-11-17 09:32:30|12216.01|12216.01|12216.74|12216.74|12216.74|12216.74|12216.01|12216.01|0
1637141560000|2021-11-17 09:32:40|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|0
1637141570000|2021-11-17 09:32:50|12216.74|12216.74|12216.27|12216.27|12216.74|12216.74|12216.27|12216.27|0
1637141580000|2021-11-17 09:33:00|12217|12217|12214.92|12214.92|12217|12217|12214.92|12214.92|0
1637141660000|2021-11-17 09:34:20|12214.18|12214.18|12213.07|12213.07|12214.18|12214.18|12213.07|12213.07|0
1637141670000|2021-11-17 09:34:30|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|0
1637141740000|2021-11-17 09:35:40|12214.92|12214.92|12216.38|12216.38|12216.38|12216.38|12214.92|12214.92|0
1637141750000|2021-11-17 09:35:50|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|0
1637141760000|2021-11-17 09:36:00|12213.32|12213.32|12212.32|12212.32|12213.32|12213.32|12211.73|12211.73|0
1637141770000|2021-11-17 09:36:10|12212.92|12212.92|12212.32|12212.32|12212.92|12212.92|12212.32|12212.32|0
1637141820000|2021-11-17 09:37:00|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|0
1637141880000|2021-11-17 09:38:00|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|0
1637141940000|2021-11-17 09:39:00|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|0
1637141950000|2021-11-17 09:39:10|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1637141960000|2021-11-17 09:39:20|12217.92|12217.92|12219.83|12219.83|12219.83|12219.83|12217.92|12217.92|0
1637141980000|2021-11-17 09:39:40|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|0
1637142030000|2021-11-17 09:40:30|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|0
1637142050000|2021-11-17 09:40:50|12224.8|12224.8|12226.49|12226.49|12226.49|12226.49|12224.8|12224.8|0
1637142100000|2021-11-17 09:41:40|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1637142120000|2021-11-17 09:42:00|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|0
1637142140000|2021-11-17 09:42:20|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1637142150000|2021-11-17 09:42:30|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|0
1637142160000|2021-11-17 09:42:40|12228.91|12228.91|12229.51|12229.51|12229.51|12229.51|12228.91|12228.91|0
1637142250000|2021-11-17 09:44:10|12231.1|12231.1|12229.51|12229.51|12231.1|12231.1|12229.51|12229.51|0
1637142270000|2021-11-17 09:44:30|12230.24|12230.24|12231.71|12231.71|12231.71|12231.71|12230.24|12230.24|0
1637142290000|2021-11-17 09:44:50|12230.24|12230.24|12231.71|12231.71|12231.71|12231.71|12230.24|12230.24|0
1637142300000|2021-11-17 09:45:00|12236.49|12236.49|12232.44|12232.44|12236.49|12236.49|12232.44|12232.44|0
1637142350000|2021-11-17 09:45:50|12231.71|12231.71|12236.03|12236.03|12236.03|12236.03|12231.71|12231.71|0
1637142360000|2021-11-17 09:46:00|12236.51|12236.51|12238.57|12238.57|12238.57|12238.57|12236.51|12236.51|0
1637142370000|2021-11-17 09:46:10|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1637142390000|2021-11-17 09:46:30|12236.37|12236.37|12237.1|12237.1|12237.1|12237.1|12236.37|12236.37|0
1637142400000|2021-11-17 09:46:40|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1637142420000|2021-11-17 09:47:00|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|0
1637142430000|2021-11-17 09:47:10|12239.43|12239.43|12239.43|12239.43|12239.43|12239.43|12239.43|12239.43|0
1637142470000|2021-11-17 09:47:50|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|12237.96|0
1637142490000|2021-11-17 09:48:10|12237.49|12237.49|12237.96|12237.96|12237.96|12237.96|12237.49|12237.49|0
1637142510000|2021-11-17 09:48:30|12240.18|12240.18|12240.69|12240.69|12240.69|12240.69|12239.58|12239.58|0
1637142530000|2021-11-17 09:48:50|12240.22|12240.22|12239.1|12239.1|12240.22|12240.22|12238.62|12238.62|0
1637142540000|2021-11-17 09:49:00|12239.69|12239.69|12238.1|12238.1|12239.69|12239.69|12238.1|12238.1|0
1637142570000|2021-11-17 09:49:30|12234.9|12234.9|12239.69|12239.69|12239.69|12239.69|12234.9|12234.9|0
1637142600000|2021-11-17 09:50:00|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|0
1637142650000|2021-11-17 09:50:50|12245.1|12245.1|12242.88|12242.88|12245.1|12245.1|12241.77|12241.77|0
1637142670000|2021-11-17 09:51:10|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|0
1637142690000|2021-11-17 09:51:30|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|0
1637142760000|2021-11-17 09:52:40|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|0
1637142800000|2021-11-17 09:53:20|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|12245.42|0
1637142870000|2021-11-17 09:54:30|12246.15|12246.15|12246.02|12246.02|12248.35|12248.35|12246.02|12246.02|0
1637142920000|2021-11-17 09:55:20|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1637142980000|2021-11-17 09:56:20|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|0
1637142990000|2021-11-17 09:56:30|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|0
1637143020000|2021-11-17 09:57:00|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1637143030000|2021-11-17 09:57:10|12249.95|12249.95|12249.46|12249.46|12249.95|12249.95|12248.35|12248.35|0
1637143040000|2021-11-17 09:57:20|12248.35|12248.35|12247.24|12247.24|12248.35|12248.35|12247.24|12247.24|0
1637143050000|2021-11-17 09:57:30|12248.2|12248.2|12246.61|12246.61|12248.2|12248.2|12246.61|12246.61|0
1637143090000|2021-11-17 09:58:10|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|12246.14|0
1637143100000|2021-11-17 09:58:20|12245.4|12245.4|12246.14|12246.14|12246.14|12246.14|12245.4|12245.4|0
1637143110000|2021-11-17 09:58:30|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|0
1637143130000|2021-11-17 09:58:50|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|12245.65|0
1637143140000|2021-11-17 09:59:00|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|12244.54|0
1637143160000|2021-11-17 09:59:20|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|0
1637143170000|2021-11-17 09:59:30|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|0
1637143200000|2021-11-17 10:00:00|12244.67|12244.67|12243.94|12243.94|12244.67|12244.67|12243.94|12243.94|0
1637143240000|2021-11-17 10:00:40|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|0
1637143270000|2021-11-17 10:01:10|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|0
1637143330000|2021-11-17 10:02:10|12242.09|12242.09|12242.09|12242.09|12242.09|12242.09|12242.09|12242.09|0
1637143390000|2021-11-17 10:03:10|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|0
1637143430000|2021-11-17 10:03:50|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|0
1637143450000|2021-11-17 10:04:10|12240.43|12240.43|12242.66|12242.66|12242.66|12242.66|12240.43|12240.43|0
1637143460000|2021-11-17 10:04:20|12244.26|12244.26|12249.02|12249.02|12250.13|12250.13|12244.26|12244.26|0
1637143470000|2021-11-17 10:04:30|12249.5|12249.5|12251.09|12251.09|12251.09|12251.09|12249.5|12249.5|0
1637143510000|2021-11-17 10:05:10|12254.28|12254.28|12263.13|12263.13|12263.13|12263.13|12254.28|12254.28|0
1637143530000|2021-11-17 10:05:30|12264.73|12264.73|12266.32|12266.32|12266.32|12266.32|12264.73|12264.73|0
1637143540000|2021-11-17 10:05:40|12265.21|12265.21|12264.11|12264.11|12265.21|12265.21|12264.11|12264.11|0
1637143550000|2021-11-17 10:05:50|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|12267.3|0
1637143560000|2021-11-17 10:06:00|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1637143580000|2021-11-17 10:06:20|12259.32|12259.32|12258.84|12258.84|12262.04|12262.04|12258.84|12258.84|0
1637143610000|2021-11-17 10:06:50|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|12259.56|0
1637143620000|2021-11-17 10:07:00|12261.16|12261.16|12262.76|12262.76|12262.76|12262.76|12261.16|12261.16|0
1637143680000|2021-11-17 10:08:00|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|0
1637143700000|2021-11-17 10:08:20|12259.73|12259.73|12257.66|12257.66|12259.73|12259.73|12257.66|12257.66|0
1637143710000|2021-11-17 10:08:30|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|12257.18|0
1637143740000|2021-11-17 10:09:00|12256.08|12256.08|12256.08|12256.08|12256.08|12256.08|12256.08|12256.08|0
1637143760000|2021-11-17 10:09:20|12249.7|12249.7|12251.29|12251.29|12251.29|12251.29|12249.7|12249.7|0
1637143780000|2021-11-17 10:09:40|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|0
1637143790000|2021-11-17 10:09:50|12249.14|12249.14|12247.72|12247.72|12249.31|12249.31|12247.72|12247.72|0
1637143820000|2021-11-17 10:10:20|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|12248.67|0
1637143830000|2021-11-17 10:10:30|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|12245.73|0
1637143860000|2021-11-17 10:11:00|12246.85|12246.85|12246.85|12246.85|12246.85|12246.85|12246.85|12246.85|0
1637143870000|2021-11-17 10:11:10|12245.42|12245.42|12244.95|12244.95|12245.42|12245.42|12244.95|12244.95|0
1637143880000|2021-11-17 10:11:20|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|0
1637143900000|2021-11-17 10:11:40|12248.45|12248.45|12245.58|12245.58|12248.45|12248.45|12245.58|12245.58|0
1637143910000|2021-11-17 10:11:50|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|0
1637143920000|2021-11-17 10:12:00|12243.05|12243.05|12242.41|12242.41|12243.05|12243.05|12242.41|12242.41|0
1637143930000|2021-11-17 10:12:10|12242.88|12242.88|12243.6|12243.6|12243.6|12243.6|12242.88|12242.88|0
1637143940000|2021-11-17 10:12:20|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|0
1637144010000|2021-11-17 10:13:30|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|0
1637144040000|2021-11-17 10:14:00|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|0
1637144090000|2021-11-17 10:14:50|12250.55|12250.55|12253.49|12253.49|12253.49|12253.49|12250.55|12250.55|0
1637144110000|2021-11-17 10:15:10|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|0
1637144160000|2021-11-17 10:16:00|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1637144180000|2021-11-17 10:16:20|12252.62|12252.62|12252.62|12252.62|12252.62|12252.62|12252.62|12252.62|0
1637144190000|2021-11-17 10:16:30|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1637144220000|2021-11-17 10:17:00|12255.33|12255.33|12255.33|12255.33|12256.44|12256.44|12255.33|12255.33|0
1637144230000|2021-11-17 10:17:10|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|0
1637144260000|2021-11-17 10:17:40|12246.87|12246.87|12247.59|12247.59|12247.59|12247.59|12246.87|12246.87|0
1637144280000|2021-11-17 10:18:00|12246.13|12246.13|12239.61|12239.61|12246.13|12246.13|12239.61|12239.61|0
1637144290000|2021-11-17 10:18:10|12238.88|12238.88|12238.4|12238.4|12238.88|12238.88|12238.4|12238.4|0
1637144360000|2021-11-17 10:19:20|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|12237.93|0
1637144400000|2021-11-17 10:20:00|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|12237.45|0
1637144430000|2021-11-17 10:20:30|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|0
1637144440000|2021-11-17 10:20:40|12236.85|12236.85|12236.85|12236.85|12236.85|12236.85|12236.85|12236.85|0
1637144460000|2021-11-17 10:21:00|12230.47|12230.47|12237.16|12237.16|12237.16|12237.16|12230.47|12230.47|0
1637144510000|2021-11-17 10:21:50|12237.64|12237.64|12237.64|12237.64|12237.64|12237.64|12237.64|12237.64|0
1637144570000|2021-11-17 10:22:50|12237.04|12237.04|12233.85|12233.85|12237.04|12237.04|12233.85|12233.85|0
1637144610000|2021-11-17 10:23:30|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|0
1637144630000|2021-11-17 10:23:50|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|12232.27|0
1637144640000|2021-11-17 10:24:00|12232.99|12232.99|12232.99|12232.99|12232.99|12232.99|12232.99|12232.99|0
1637144670000|2021-11-17 10:24:30|12232.51|12232.51|12232.51|12232.51|12232.51|12232.51|12232.51|12232.51|0
1637144710000|2021-11-17 10:25:10|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|0
1637144720000|2021-11-17 10:25:20|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|0
1637144800000|2021-11-17 10:26:40|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|0
1637144840000|2021-11-17 10:27:20|12231.09|12231.09|12229.98|12229.98|12231.09|12231.09|12229.98|12229.98|0
1637144850000|2021-11-17 10:27:30|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|0
1637144870000|2021-11-17 10:27:50|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|0
1637144880000|2021-11-17 10:28:00|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|12228.63|0
1637144900000|2021-11-17 10:28:20|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|0
1637144950000|2021-11-17 10:29:10|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1637144980000|2021-11-17 10:29:40|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|0
1637145020000|2021-11-17 10:30:20|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|0
1637145030000|2021-11-17 10:30:30|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|0
1637145060000|2021-11-17 10:31:00|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|12234.89|0
1637145150000|2021-11-17 10:32:30|12236|12236|12236|12236|12236|12236|12236|12236|0
1637145190000|2021-11-17 10:33:10|12237.11|12237.11|12238.71|12238.71|12238.71|12238.71|12237.11|12237.11|0
1637145230000|2021-11-17 10:33:50|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|0
1637145240000|2021-11-17 10:34:00|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|0
1637145260000|2021-11-17 10:34:20|12241.25|12241.25|12239.66|12239.66|12241.25|12241.25|12239.66|12239.66|0
1637145320000|2021-11-17 10:35:20|12241.25|12241.25|12241.25|12241.25|12241.25|12241.25|12241.25|12241.25|0
1637145350000|2021-11-17 10:35:50|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1637145360000|2021-11-17 10:36:00|12241.47|12241.47|12242.42|12242.42|12242.9|12242.9|12241.47|12241.47|0
1637145410000|2021-11-17 10:36:50|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|12243.14|0
1637145480000|2021-11-17 10:38:00|12241.71|12241.71|12243.31|12243.31|12243.31|12243.31|12241.71|12241.71|0
1637145540000|2021-11-17 10:39:00|12242.58|12242.58|12244.17|12244.17|12244.17|12244.17|12242.58|12242.58|0
1637145710000|2021-11-17 10:41:50|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|0
1637145740000|2021-11-17 10:42:20|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|0
1637145760000|2021-11-17 10:42:40|12241.94|12241.94|12244.16|12244.16|12244.16|12244.16|12241.94|12241.94|0
1637145800000|2021-11-17 10:43:20|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|12241.61|0
1637145810000|2021-11-17 10:43:30|12241.14|12241.14|12241.14|12241.14|12241.14|12241.14|12241.14|12241.14|0
1637145850000|2021-11-17 10:44:10|12242.33|12242.33|12241.14|12241.14|12242.33|12242.33|12241.14|12241.14|0
1637145860000|2021-11-17 10:44:20|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|0
1637145890000|2021-11-17 10:44:50|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|0
1637145910000|2021-11-17 10:45:10|12243.13|12243.13|12242.01|12242.01|12243.13|12243.13|12242.01|12242.01|0
1637146040000|2021-11-17 10:47:20|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|0
1637146080000|2021-11-17 10:48:00|12238.99|12238.99|12239.46|12239.46|12239.46|12239.46|12238.99|12238.99|0
1637146100000|2021-11-17 10:48:20|12236.27|12236.27|12234.2|12234.2|12236.27|12236.27|12234.2|12234.2|0
1637146120000|2021-11-17 10:48:40|12235.8|12235.8|12234.2|12234.2|12235.8|12235.8|12234.2|12234.2|0
1637146130000|2021-11-17 10:48:50|12232.61|12232.61|12229.42|12229.42|12232.61|12232.61|12229.42|12229.42|0
1637146140000|2021-11-17 10:49:00|12228.31|12228.31|12224.5|12224.5|12228.31|12228.31|12224.5|12224.5|0
1637146180000|2021-11-17 10:49:40|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|0
1637146190000|2021-11-17 10:49:50|12224.97|12224.97|12224.02|12224.02|12224.97|12224.97|12224.02|12224.02|0
1637146200000|2021-11-17 10:50:00|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|0
1637146250000|2021-11-17 10:50:50|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|0
1637146310000|2021-11-17 10:51:50|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|12224.41|0
1637146360000|2021-11-17 10:52:40|12223.67|12223.67|12222.08|12222.08|12223.67|12223.67|12222.08|12222.08|0
1637146400000|2021-11-17 10:53:20|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|0
1637146430000|2021-11-17 10:53:50|12218.89|12218.89|12217.29|12217.29|12218.89|12218.89|12217.29|12217.29|0
1637146440000|2021-11-17 10:54:00|12216.18|12216.18|12216.18|12216.18|12216.18|12216.18|12216.18|12216.18|0
1637146450000|2021-11-17 10:54:10|12217.29|12217.29|12215.7|12215.7|12217.29|12217.29|12215.7|12215.7|0
1637146460000|2021-11-17 10:54:20|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|0
1637146470000|2021-11-17 10:54:30|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|12215.81|0
1637146510000|2021-11-17 10:55:10|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|0
1637146550000|2021-11-17 10:55:50|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|0
1637146560000|2021-11-17 10:56:00|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|12214.35|0
1637146570000|2021-11-17 10:56:10|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|0
1637146600000|2021-11-17 10:56:40|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|12217.54|0
1637146630000|2021-11-17 10:57:10|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|12220.73|0
1637146680000|2021-11-17 10:58:00|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|12219.78|0
1637146730000|2021-11-17 10:58:50|12218.67|12218.67|12217.56|12217.56|12218.67|12218.67|12217.56|12217.56|0
1637146800000|2021-11-17 11:00:00|12218.67|12218.67|12219.78|12219.78|12219.78|12219.78|12218.67|12218.67|0
1637146820000|2021-11-17 11:00:20|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1637146830000|2021-11-17 11:00:30|12218.18|12218.18|12216.59|12216.59|12218.18|12218.18|12216.59|12216.59|0
1637146880000|2021-11-17 11:01:20|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|0
1637146890000|2021-11-17 11:01:30|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|0
1637146940000|2021-11-17 11:02:20|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|12217.46|0
1637146980000|2021-11-17 11:03:00|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|12216.73|0
1637146990000|2021-11-17 11:03:10|12219.92|12219.92|12213.55|12213.55|12219.92|12219.92|12213.55|12213.55|0
1637147000000|2021-11-17 11:03:20|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|0
1637147010000|2021-11-17 11:03:30|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|12211.22|0
1637147100000|2021-11-17 11:05:00|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|0
1637147120000|2021-11-17 11:05:20|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|0
1637147140000|2021-11-17 11:05:40|12213.16|12213.16|12213.9|12213.9|12213.9|12213.9|12213.16|12213.16|0
1637147160000|2021-11-17 11:06:00|12215|12215|12218.82|12218.82|12218.82|12218.82|12215|12215|0
1637147220000|2021-11-17 11:07:00|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|0
1637147240000|2021-11-17 11:07:20|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1637147250000|2021-11-17 11:07:30|12222.64|12222.64|12219.45|12219.45|12222.64|12222.64|12219.45|12219.45|0
1637147290000|2021-11-17 11:08:10|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|0
1637147300000|2021-11-17 11:08:20|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|0
1637147330000|2021-11-17 11:08:50|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1637147360000|2021-11-17 11:09:20|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|0
1637147390000|2021-11-17 11:09:50|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|0
1637147420000|2021-11-17 11:10:20|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|0
1637147450000|2021-11-17 11:10:50|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|0
1637147510000|2021-11-17 11:11:50|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|0
1637147620000|2021-11-17 11:13:40|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1637147640000|2021-11-17 11:14:00|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|12220.12|0
1637147700000|2021-11-17 11:15:00|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1637147740000|2021-11-17 11:15:40|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|0
1637147810000|2021-11-17 11:16:50|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|12222.06|0
1637147830000|2021-11-17 11:17:10|12223.66|12223.66|12222.06|12222.06|12223.66|12223.66|12222.06|12222.06|0
1637147850000|2021-11-17 11:17:30|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|0
1637147860000|2021-11-17 11:17:40|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|12223.18|0
1637147920000|2021-11-17 11:18:40|12223.66|12223.66|12224.13|12224.13|12224.13|12224.13|12223.66|12223.66|0
1637147930000|2021-11-17 11:18:50|12225.73|12225.73|12225.73|12225.73|12225.73|12225.73|12225.73|12225.73|0
1637148050000|2021-11-17 11:20:50|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|12226.84|0
1637148060000|2021-11-17 11:21:00|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|0
1637148140000|2021-11-17 11:22:20|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|0
1637148150000|2021-11-17 11:22:30|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|12233.22|0
1637148230000|2021-11-17 11:23:50|12231.62|12231.62|12230.03|12230.03|12231.62|12231.62|12230.03|12230.03|0
1637148240000|2021-11-17 11:24:00|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|0
1637148290000|2021-11-17 11:24:50|12228.44|12228.44|12229.55|12229.55|12229.55|12229.55|12228.44|12228.44|0
1637148310000|2021-11-17 11:25:10|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|0
1637148320000|2021-11-17 11:25:20|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|0
1637148370000|2021-11-17 11:26:10|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|12231.15|0
1637148380000|2021-11-17 11:26:20|12232.74|12232.74|12234.34|12234.34|12234.34|12234.34|12232.74|12232.74|0
1637148420000|2021-11-17 11:27:00|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|12232.74|0
1637148550000|2021-11-17 11:29:10|12234.96|12234.96|12234.96|12234.96|12234.96|12234.96|12233.85|12233.85|0
1637148560000|2021-11-17 11:29:20|12236.07|12236.07|12236.07|12236.07|12236.07|12236.07|12236.07|12236.07|0
1637148570000|2021-11-17 11:29:30|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|12237.66|0
1637148600000|2021-11-17 11:30:00|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|12236.55|0
1637148620000|2021-11-17 11:30:20|12238.02|12238.02|12238.02|12238.02|12238.02|12238.02|12238.02|12238.02|0
1637148650000|2021-11-17 11:30:50|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1637148670000|2021-11-17 11:31:10|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|0
1637148680000|2021-11-17 11:31:20|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1637148720000|2021-11-17 11:32:00|12239.62|12239.62|12238.02|12238.02|12239.62|12239.62|12238.02|12238.02|0
1637148830000|2021-11-17 11:33:50|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|0
1637148860000|2021-11-17 11:34:20|12237.65|12237.65|12234.15|12234.15|12237.65|12237.65|12233.67|12233.67|0
1637148870000|2021-11-17 11:34:30|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|12233.2|0
1637148890000|2021-11-17 11:34:50|12231.6|12231.6|12231.6|12231.6|12231.6|12231.6|12231.6|12231.6|0
1637148900000|2021-11-17 11:35:00|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|12231.13|0
1637148910000|2021-11-17 11:35:10|12232.72|12232.72|12232.25|12232.25|12232.72|12232.72|12232.25|12232.25|0
1637148920000|2021-11-17 11:35:20|12232.72|12232.72|12234.32|12234.32|12234.32|12234.32|12232.72|12232.72|0
1637148940000|2021-11-17 11:35:40|12232.89|12232.89|12227.63|12227.63|12232.89|12232.89|12227.63|12227.63|0
1637148980000|2021-11-17 11:36:20|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|0
1637149010000|2021-11-17 11:36:50|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|0
1637149020000|2021-11-17 11:37:00|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|0
1637149040000|2021-11-17 11:37:20|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|12230.66|0
1637149070000|2021-11-17 11:37:50|12230.19|12230.19|12230.19|12230.19|12230.19|12230.19|12230.19|12230.19|0
1637149080000|2021-11-17 11:38:00|12228.59|12228.59|12228.59|12228.59|12228.59|12228.59|12228.59|12228.59|0
1637149130000|2021-11-17 11:38:50|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|0
1637149140000|2021-11-17 11:39:00|12230.66|12230.66|12231.4|12231.4|12231.4|12231.4|12230.66|12230.66|0
1637149200000|2021-11-17 11:40:00|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|0
1637149210000|2021-11-17 11:40:10|12228.36|12228.36|12228.36|12228.36|12228.36|12228.36|12228.36|12228.36|0
1637149220000|2021-11-17 11:40:20|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|0
1637149230000|2021-11-17 11:40:30|12226.2|12226.2|12226.2|12226.2|12226.2|12226.2|12226.2|12226.2|0
1637149240000|2021-11-17 11:40:40|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|12227.8|0
1637149250000|2021-11-17 11:40:50|12226.37|12226.37|12225.42|12225.42|12226.37|12226.37|12225.42|12225.42|0
1637149260000|2021-11-17 11:41:00|12222.23|12222.23|12223.82|12223.82|12223.82|12223.82|12222.23|12222.23|0
1637149270000|2021-11-17 11:41:10|12219.04|12219.04|12217.44|12217.44|12219.04|12219.04|12217.44|12217.44|0
1637149280000|2021-11-17 11:41:20|12219.04|12219.04|12219.04|12219.04|12219.04|12219.04|12217.44|12217.44|0
1637149290000|2021-11-17 11:41:30|12217.57|12217.57|12216.46|12216.46|12217.57|12217.57|12216.46|12216.46|0
1637149300000|2021-11-17 11:41:40|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1637149310000|2021-11-17 11:41:50|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|12214.22|0
1637149320000|2021-11-17 11:42:00|12213.49|12213.49|12212.04|12212.04|12213.49|12213.49|12212.04|12212.04|0
1637149390000|2021-11-17 11:43:10|12215.23|12215.23|12213.63|12213.63|12215.23|12215.23|12213.63|12213.63|0
1637149410000|2021-11-17 11:43:30|12215.23|12215.23|12216.67|12216.67|12216.67|12216.67|12215.23|12215.23|0
1637149470000|2021-11-17 11:44:30|12217.14|12217.14|12217.74|12217.74|12217.74|12217.74|12217.14|12217.14|0
1637149490000|2021-11-17 11:44:50|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|0
1637149500000|2021-11-17 11:45:00|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1637149510000|2021-11-17 11:45:10|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|12220.93|0
1637149520000|2021-11-17 11:45:20|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|0
1637149540000|2021-11-17 11:45:40|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|0
1637149550000|2021-11-17 11:45:50|12222.67|12222.67|12224.11|12224.11|12224.11|12224.11|12222.67|12222.67|0
1637149630000|2021-11-17 11:47:10|12222.64|12222.64|12221.05|12221.05|12222.64|12222.64|12221.05|12221.05|0
1637149760000|2021-11-17 11:49:20|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|0
1637149810000|2021-11-17 11:50:10|12218.33|12218.33|12219.93|12219.93|12219.93|12219.93|12218.33|12218.33|0
1637149820000|2021-11-17 11:50:20|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|0
1637149870000|2021-11-17 11:51:10|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|0
1637149910000|2021-11-17 11:51:50|12217.12|12217.12|12218.72|12218.72|12218.72|12218.72|12217.12|12217.12|0
1637149920000|2021-11-17 11:52:00|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|0
1637149950000|2021-11-17 11:52:30|12218.46|12218.46|12218.46|12218.46|12218.46|12218.46|12218.46|12218.46|0
1637149980000|2021-11-17 11:53:00|12216.86|12216.86|12216.51|12216.51|12216.86|12216.86|12213.94|12213.94|0
1637149990000|2021-11-17 11:53:10|12217.25|12217.25|12220.18|12220.18|12220.18|12220.18|12217.25|12217.25|0
1637150000000|2021-11-17 11:53:20|12221.78|12221.78|12220.45|12220.45|12221.78|12221.78|12220.45|12220.45|0
1637150040000|2021-11-17 11:54:00|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|0
1637150050000|2021-11-17 11:54:10|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|0
1637150070000|2021-11-17 11:54:30|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|0
1637150080000|2021-11-17 11:54:40|12218.6|12218.6|12219.34|12219.34|12219.34|12219.34|12218.6|12218.6|0
1637150130000|2021-11-17 11:55:30|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|12218.38|0
1637150160000|2021-11-17 11:56:00|12217.75|12217.75|12217.75|12217.75|12217.75|12217.75|12217.75|12217.75|0
1637150220000|2021-11-17 11:57:00|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|12216.15|0
1637150240000|2021-11-17 11:57:20|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|0
1637150250000|2021-11-17 11:57:30|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|0
1637150290000|2021-11-17 11:58:10|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|0
1637150300000|2021-11-17 11:58:20|12217.18|12217.18|12215.58|12215.58|12217.18|12217.18|12215.58|12215.58|0
1637150310000|2021-11-17 11:58:30|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|0
1637150360000|2021-11-17 11:59:20|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|0
1637150390000|2021-11-17 11:59:50|12213.84|12213.84|12214.32|12214.32|12214.32|12214.32|12213.84|12213.84|0
1637150400000|2021-11-17 12:00:00|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|0
1637150410000|2021-11-17 12:00:10|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|0
1637150420000|2021-11-17 12:00:20|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|0
1637150500000|2021-11-17 12:01:40|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|0
1637150520000|2021-11-17 12:02:00|12213.24|12213.24|12217.31|12217.31|12217.31|12217.31|12213.24|12213.24|0
1637150550000|2021-11-17 12:02:30|12217.9|12217.9|12218.97|12218.97|12218.97|12218.97|12217.9|12217.9|0
1637150580000|2021-11-17 12:03:00|12218.5|12218.5|12216.9|12216.9|12218.5|12218.5|12216.9|12216.9|0
1637150600000|2021-11-17 12:03:20|12215.79|12215.79|12210.7|12210.7|12215.79|12215.79|12210.7|12210.7|0
1637150610000|2021-11-17 12:03:30|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|12211.17|0
1637150620000|2021-11-17 12:03:40|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|12207.98|0
1637150700000|2021-11-17 12:05:00|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|0
1637150760000|2021-11-17 12:06:00|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1637150770000|2021-11-17 12:06:10|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|0
1637150790000|2021-11-17 12:06:30|12206.1|12206.1|12206.1|12206.1|12206.1|12206.1|12206.1|12206.1|0
1637150970000|2021-11-17 12:09:30|12205.63|12205.63|12202.45|12202.45|12205.63|12205.63|12202.45|12202.45|0
1637150980000|2021-11-17 12:09:40|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|0
1637150990000|2021-11-17 12:09:50|12202.12|12202.12|12199.32|12199.32|12202.12|12202.12|12199.32|12199.32|0
1637151000000|2021-11-17 12:10:00|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|0
1637151010000|2021-11-17 12:10:10|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|12197.88|0
1637151140000|2021-11-17 12:12:20|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|0
1637151170000|2021-11-17 12:12:50|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|0
1637151190000|2021-11-17 12:13:10|12203.14|12203.14|12204.74|12204.74|12204.74|12204.74|12203.14|12203.14|0
1637151220000|2021-11-17 12:13:40|12203.14|12203.14|12199.95|12199.95|12203.14|12203.14|12199.95|12199.95|0
1637151250000|2021-11-17 12:14:10|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|12198.36|0
1637151270000|2021-11-17 12:14:30|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1637151300000|2021-11-17 12:15:00|12196.3|12196.3|12194.7|12194.7|12196.3|12196.3|12194.7|12194.7|0
1637151310000|2021-11-17 12:15:10|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|0
1637151390000|2021-11-17 12:16:30|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1637151400000|2021-11-17 12:16:40|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|0
1637151440000|2021-11-17 12:17:20|12201.33|12201.33|12202.8|12202.8|12202.8|12202.8|12201.33|12201.33|0
1637151510000|2021-11-17 12:18:30|12204.39|12204.39|12204.39|12204.39|12204.39|12204.39|12204.39|12204.39|0
1637151520000|2021-11-17 12:18:40|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|0
1637151530000|2021-11-17 12:18:50|12205.34|12205.34|12205.82|12205.82|12205.82|12205.82|12205.34|12205.34|0
1637151550000|2021-11-17 12:19:10|12207.25|12207.25|12207.72|12207.72|12207.72|12207.72|12207.25|12207.25|0
1637151570000|2021-11-17 12:19:30|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|12210.91|0
1637151590000|2021-11-17 12:19:50|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|12209.32|0
1637151640000|2021-11-17 12:20:40|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1637151670000|2021-11-17 12:21:10|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|0
1637151730000|2021-11-17 12:22:10|12208.39|12208.39|12208.39|12208.39|12208.39|12208.39|12208.39|12208.39|0
1637151790000|2021-11-17 12:23:10|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1637151800000|2021-11-17 12:23:20|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|0
1637151830000|2021-11-17 12:23:50|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1637151840000|2021-11-17 12:24:00|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|0
1637151870000|2021-11-17 12:24:30|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|0
1637151920000|2021-11-17 12:25:20|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|0
1637151930000|2021-11-17 12:25:30|12213.65|12213.65|12212.91|12212.91|12213.65|12213.65|12212.91|12212.91|0
1637151940000|2021-11-17 12:25:40|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|0
1637151960000|2021-11-17 12:26:00|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1637152000000|2021-11-17 12:26:40|12213.51|12213.51|12210.32|12210.32|12213.51|12213.51|12210.32|12210.32|0
1637152010000|2021-11-17 12:26:50|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1637152020000|2021-11-17 12:27:00|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|12212.79|0
1637152030000|2021-11-17 12:27:10|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|12213.26|0
1637152050000|2021-11-17 12:27:30|12213.74|12213.74|12214.21|12214.21|12214.21|12214.21|12213.74|12213.74|0
1637152070000|2021-11-17 12:27:50|12213.74|12213.74|12213.26|12213.26|12213.74|12213.74|12213.26|12213.26|0
1637152080000|2021-11-17 12:28:00|12211.03|12211.03|12210.55|12210.55|12211.03|12211.03|12210.55|12210.55|0
1637152110000|2021-11-17 12:28:30|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|0
1637152130000|2021-11-17 12:28:50|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1637152200000|2021-11-17 12:30:00|12209.59|12209.59|12210.32|12210.32|12210.32|12210.32|12209.59|12209.59|0
1637152220000|2021-11-17 12:30:20|12209.84|12209.84|12208.25|12208.25|12209.84|12209.84|12208.25|12208.25|0
1637152260000|2021-11-17 12:31:00|12207.14|12207.14|12207.04|12207.04|12208.25|12208.25|12207.04|12207.04|0
1637152270000|2021-11-17 12:31:10|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|12208.16|0
1637152290000|2021-11-17 12:31:30|12208.63|12208.63|12209.11|12209.11|12209.11|12209.11|12208.63|12208.63|0
1637152320000|2021-11-17 12:32:00|12208|12208|12207.6|12207.6|12208|12208|12206.42|12206.42|0
1637152330000|2021-11-17 12:32:10|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|0
1637152360000|2021-11-17 12:32:40|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|12208.79|0
1637152490000|2021-11-17 12:34:50|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1637152520000|2021-11-17 12:35:20|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|0
1637152550000|2021-11-17 12:35:50|12204.96|12204.96|12207.2|12207.2|12207.2|12207.2|12204.96|12204.96|0
1637152680000|2021-11-17 12:38:00|12207.79|12207.79|12208.9|12208.9|12208.9|12208.9|12207.79|12207.79|0
1637152690000|2021-11-17 12:38:10|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|12205.71|0
1637152720000|2021-11-17 12:38:40|12206.19|12206.19|12210.48|12210.48|12210.48|12210.48|12206.19|12206.19|0
1637152740000|2021-11-17 12:39:00|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1637152750000|2021-11-17 12:39:10|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|0
1637152800000|2021-11-17 12:40:00|12208.43|12208.43|12208.8|12208.8|12208.8|12208.8|12207.69|12207.69|0
1637152810000|2021-11-17 12:40:10|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|0
1637152850000|2021-11-17 12:40:50|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1637152860000|2021-11-17 12:41:00|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|0
1637152880000|2021-11-17 12:41:20|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1637152910000|2021-11-17 12:41:50|12205.22|12205.22|12203.63|12203.63|12205.22|12205.22|12203.63|12203.63|0
1637152960000|2021-11-17 12:42:40|12204.35|12204.35|12203.61|12203.61|12204.35|12204.35|12203.61|12203.61|0
1637152970000|2021-11-17 12:42:50|12202.88|12202.88|12202.14|12202.14|12202.88|12202.88|12202.14|12202.14|0
1637152980000|2021-11-17 12:43:00|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|12201.67|0
1637152990000|2021-11-17 12:43:10|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|0
1637153070000|2021-11-17 12:44:30|12197.37|12197.37|12195.77|12195.77|12197.37|12197.37|12195.77|12195.77|0
1637153120000|2021-11-17 12:45:20|12195.3|12195.3|12195.3|12195.3|12195.3|12195.3|12195.3|12195.3|0
1637153130000|2021-11-17 12:45:30|12193.7|12193.7|12192.97|12192.97|12193.7|12193.7|12192.97|12192.97|0
1637153210000|2021-11-17 12:46:50|12190.73|12190.73|12190.73|12190.73|12190.73|12190.73|12190.73|12190.73|0
1637153230000|2021-11-17 12:47:10|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|12192.33|0
1637153240000|2021-11-17 12:47:20|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|12193.44|0
1637153260000|2021-11-17 12:47:40|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|0
1637153280000|2021-11-17 12:48:00|12194.77|12194.77|12194.77|12194.77|12196.36|12196.36|12194.77|12194.77|0
1637153300000|2021-11-17 12:48:20|12189.98|12189.98|12189.98|12189.98|12189.98|12189.98|12189.98|12189.98|0
1637153320000|2021-11-17 12:48:40|12190.46|12190.46|12190.46|12190.46|12190.46|12190.46|12190.46|12190.46|0
1637153350000|2021-11-17 12:49:10|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|0
1637153400000|2021-11-17 12:50:00|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|12192.04|0
1637153410000|2021-11-17 12:50:10|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|0
1637153420000|2021-11-17 12:50:20|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|0
1637153450000|2021-11-17 12:50:50|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|0
1637153460000|2021-11-17 12:51:00|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|12197.89|0
1637153520000|2021-11-17 12:52:00|12201.08|12201.08|12202.68|12202.68|12202.68|12202.68|12201.08|12201.08|0
1637153560000|2021-11-17 12:52:40|12201.08|12201.08|12201.56|12201.56|12201.56|12201.56|12201.08|12201.08|0
1637153570000|2021-11-17 12:52:50|12198.37|12198.37|12200.61|12200.61|12200.61|12200.61|12198.37|12198.37|0
1637153580000|2021-11-17 12:53:00|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|0
1637153620000|2021-11-17 12:53:40|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1637153740000|2021-11-17 12:55:40|12202.57|12202.57|12201.84|12201.84|12202.57|12202.57|12201.84|12201.84|0
1637153750000|2021-11-17 12:55:50|12201.11|12201.11|12200.63|12200.63|12201.11|12201.11|12200.63|12200.63|0
1637153760000|2021-11-17 12:56:00|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|0
1637153790000|2021-11-17 12:56:30|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|12201.7|0
1637153800000|2021-11-17 12:56:40|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|12201.11|0
1637153840000|2021-11-17 12:57:20|12202.38|12202.38|12202.38|12202.38|12202.38|12202.38|12202.38|12202.38|0
1637153850000|2021-11-17 12:57:30|12202.86|12202.86|12202.38|12202.38|12202.86|12202.86|12202.38|12202.38|0
1637153880000|2021-11-17 12:58:00|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|12203.98|0
1637153890000|2021-11-17 12:58:10|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|0
1637153900000|2021-11-17 12:58:20|12205.83|12205.83|12206.94|12206.94|12206.94|12206.94|12205.83|12205.83|0
1637153930000|2021-11-17 12:58:50|12208.54|12208.54|12206.94|12206.94|12208.54|12208.54|12206.94|12206.94|0
1637153990000|2021-11-17 12:59:50|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|0
1637154120000|2021-11-17 13:02:00|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|0
1637154130000|2021-11-17 13:02:10|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|0
1637154190000|2021-11-17 13:03:10|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|12205.35|0
1637154220000|2021-11-17 13:03:40|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1637154250000|2021-11-17 13:04:10|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|0
1637154280000|2021-11-17 13:04:40|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|0
1637154360000|2021-11-17 13:06:00|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|0
1637154370000|2021-11-17 13:06:10|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|0
1637154410000|2021-11-17 13:06:50|12208.14|12208.14|12206.54|12206.54|12208.14|12208.14|12204.95|12204.95|0
1637154540000|2021-11-17 13:09:00|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|0
1637154570000|2021-11-17 13:09:30|12205.43|12205.43|12207.02|12207.02|12207.02|12207.02|12205.43|12205.43|0
1637154600000|2021-11-17 13:10:00|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|0
1637154650000|2021-11-17 13:10:50|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1637154660000|2021-11-17 13:11:00|12211.16|12211.16|12212.59|12212.59|12212.59|12212.59|12211.16|12211.16|0
1637154690000|2021-11-17 13:11:30|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1637154700000|2021-11-17 13:11:40|12210.26|12210.26|12210.26|12210.26|12210.26|12210.26|12210.26|12210.26|0
1637154710000|2021-11-17 13:11:50|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|12209.79|0
1637154720000|2021-11-17 13:12:00|12210.26|12210.26|12212.16|12212.16|12212.16|12212.16|12210.26|12210.26|0
1637154750000|2021-11-17 13:12:30|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|0
1637154780000|2021-11-17 13:13:00|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|0
1637154800000|2021-11-17 13:13:20|12211.8|12211.8|12214.04|12214.04|12214.04|12214.04|12211.8|12211.8|0
1637154810000|2021-11-17 13:13:30|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|0
1637154840000|2021-11-17 13:14:00|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|0
1637154870000|2021-11-17 13:14:30|12211.73|12211.73|12211.13|12211.13|12211.73|12211.73|12211.13|12211.13|0
1637154880000|2021-11-17 13:14:40|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|12211.73|0
1637154900000|2021-11-17 13:15:00|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|0
1637154920000|2021-11-17 13:15:20|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|12211.37|0
1637154930000|2021-11-17 13:15:30|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|0
1637154960000|2021-11-17 13:16:00|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|0
1637154970000|2021-11-17 13:16:10|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|0
1637155020000|2021-11-17 13:17:00|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1637155050000|2021-11-17 13:17:30|12214.72|12214.72|12215.2|12215.2|12215.2|12215.2|12214.72|12214.72|0
1637155100000|2021-11-17 13:18:20|12216.64|12216.64|12218.23|12218.23|12218.23|12218.23|12216.64|12216.64|0
1637155110000|2021-11-17 13:18:30|12219.34|12219.34|12221.56|12221.56|12221.56|12221.56|12219.34|12219.34|0
1637155210000|2021-11-17 13:20:10|12223.15|12223.15|12226.65|12226.65|12226.65|12226.65|12223.15|12223.15|0
1637155220000|2021-11-17 13:20:20|12225.7|12225.7|12225.7|12225.7|12225.7|12225.7|12225.7|12225.7|0
1637155230000|2021-11-17 13:20:30|12228.89|12228.89|12225.7|12225.7|12228.89|12228.89|12225.7|12225.7|0
1637155250000|2021-11-17 13:20:50|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|0
1637155270000|2021-11-17 13:21:10|12224.36|12224.36|12225.1|12225.1|12225.1|12225.1|12224.36|12224.36|0
1637155300000|2021-11-17 13:21:40|12224.62|12224.62|12223.03|12223.03|12224.62|12224.62|12223.03|12223.03|0
1637155350000|2021-11-17 13:22:30|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|0
1637155470000|2021-11-17 13:24:30|12225.74|12225.74|12224.15|12224.15|12225.74|12225.74|12222.55|12222.55|0
1637155480000|2021-11-17 13:24:40|12222.55|12222.55|12224.15|12224.15|12224.15|12224.15|12222.55|12222.55|0
1637155520000|2021-11-17 13:25:20|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|12224.74|0
1637155530000|2021-11-17 13:25:30|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|12223.14|0
1637155540000|2021-11-17 13:25:40|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|0
1637155550000|2021-11-17 13:25:50|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|0
1637155600000|2021-11-17 13:26:40|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|12223.74|0
1637155610000|2021-11-17 13:26:50|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|0
1637155650000|2021-11-17 13:27:30|12226.44|12226.44|12227.55|12227.55|12227.55|12227.55|12226.44|12226.44|0
1637155680000|2021-11-17 13:28:00|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1637155730000|2021-11-17 13:28:50|12226.83|12226.83|12226.95|12226.95|12227.43|12227.43|12226.83|12226.83|0
1637155740000|2021-11-17 13:29:00|12227.43|12227.43|12227.43|12227.43|12227.43|12227.43|12227.43|12227.43|0
1637155750000|2021-11-17 13:29:10|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|0
1637155760000|2021-11-17 13:29:20|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|12226.24|0
1637155780000|2021-11-17 13:29:40|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|0
1637155800000|2021-11-17 13:30:00|12225.05|12225.05|12224.31|12224.31|12225.05|12225.05|12224.31|12224.31|0
1637155810000|2021-11-17 13:30:10|12222.88|12222.88|12221.45|12221.45|12222.88|12222.88|12221.45|12221.45|0
1637155820000|2021-11-17 13:30:20|12223.04|12223.04|12223.04|12223.04|12223.04|12223.04|12223.04|12223.04|0
1637155860000|2021-11-17 13:31:00|12221.94|12221.94|12224.17|12224.17|12224.17|12224.17|12221.94|12221.94|0
1637155890000|2021-11-17 13:31:30|12224.65|12224.65|12225.12|12225.12|12225.12|12225.12|12224.65|12224.65|0
1637155920000|2021-11-17 13:32:00|12217.15|12217.15|12221.93|12221.93|12221.93|12221.93|12217.15|12217.15|0
1637155930000|2021-11-17 13:32:10|12218.74|12218.74|12220.34|12220.34|12220.34|12220.34|12218.74|12218.74|0
1637155970000|2021-11-17 13:32:50|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|0
1637156000000|2021-11-17 13:33:20|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|0
1637156020000|2021-11-17 13:33:40|12217.07|12217.07|12217.54|12217.54|12217.54|12217.54|12217.07|12217.07|0
1637156060000|2021-11-17 13:34:20|12216.43|12216.43|12217.54|12217.54|12217.54|12217.54|12216.43|12216.43|0
1637156110000|2021-11-17 13:35:10|12219.14|12219.14|12219.86|12219.86|12219.86|12219.86|12219.14|12219.14|0
1637156120000|2021-11-17 13:35:20|12220.58|12220.58|12223.13|12223.13|12223.13|12223.13|12220.58|12220.58|0
1637156130000|2021-11-17 13:35:30|12222.65|12222.65|12222.65|12222.65|12222.65|12222.65|12222.65|12222.65|0
1637156150000|2021-11-17 13:35:50|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|0
1637156180000|2021-11-17 13:36:20|12226.56|12226.56|12225.84|12225.84|12226.56|12226.56|12225.84|12225.84|0
1637156220000|2021-11-17 13:37:00|12229.98|12229.98|12231.09|12231.09|12231.09|12231.09|12229.98|12229.98|0
1637156250000|2021-11-17 13:37:30|12229.97|12229.97|12229.97|12229.97|12229.97|12229.97|12229.97|12229.97|0
1637156280000|2021-11-17 13:38:00|12228.38|12228.38|12225.35|12225.35|12228.38|12228.38|12225.35|12225.35|0
1637156300000|2021-11-17 13:38:20|12224.25|12224.25|12225.35|12225.35|12225.35|12225.35|12224.25|12224.25|0
1637156310000|2021-11-17 13:38:30|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1637156350000|2021-11-17 13:39:10|12224.72|12224.72|12223.77|12223.77|12224.72|12224.72|12223.77|12223.77|0
1637156360000|2021-11-17 13:39:20|12223.3|12223.3|12222.56|12222.56|12223.3|12223.3|12222.56|12222.56|0
1637156440000|2021-11-17 13:40:40|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|0
1637156520000|2021-11-17 13:42:00|12227.35|12227.35|12228.94|12228.94|12228.94|12228.94|12227.35|12227.35|0
1637156540000|2021-11-17 13:42:20|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|12227.48|0
1637156560000|2021-11-17 13:42:40|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|0
1637156570000|2021-11-17 13:42:50|12225.63|12225.63|12222.61|12222.61|12225.63|12225.63|12221.49|12221.49|0
1637156600000|2021-11-17 13:43:20|12221.5|12221.5|12220.39|12220.39|12221.5|12221.5|12220.39|12220.39|0
1637156610000|2021-11-17 13:43:30|12221.58|12221.58|12221.11|12221.11|12221.58|12221.58|12221.11|12221.11|0
1637156620000|2021-11-17 13:43:40|12220.39|12220.39|12220.39|12220.39|12220.39|12220.39|12220.39|12220.39|0
1637156650000|2021-11-17 13:44:10|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1637156670000|2021-11-17 13:44:30|12218.7|12218.7|12218.7|12218.7|12218.7|12218.7|12218.7|12218.7|0
1637156680000|2021-11-17 13:44:40|12217.59|12217.59|12219.18|12219.18|12219.18|12219.18|12216.48|12216.48|0
1637156740000|2021-11-17 13:45:40|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|0
1637156750000|2021-11-17 13:45:50|12220.77|12220.77|12220.77|12220.77|12222.37|12222.37|12220.77|12220.77|0
1637156760000|2021-11-17 13:46:00|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|0
1637156810000|2021-11-17 13:46:50|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|0
1637156830000|2021-11-17 13:47:10|12221.25|12221.25|12221.73|12221.73|12221.73|12221.73|12221.25|12221.25|0
1637156850000|2021-11-17 13:47:30|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|0
1637156870000|2021-11-17 13:47:50|12222.21|12222.21|12224.53|12224.53|12224.53|12224.53|12222.21|12222.21|0
1637156890000|2021-11-17 13:48:10|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1637156920000|2021-11-17 13:48:40|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|0
1637156940000|2021-11-17 13:49:00|12227.71|12227.71|12229.18|12229.18|12229.18|12229.18|12227.71|12227.71|0
1637156960000|2021-11-17 13:49:20|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|0
1637157190000|2021-11-17 13:53:10|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|0
1637157200000|2021-11-17 13:53:20|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|0
1637157220000|2021-11-17 13:53:40|12237.15|12237.15|12237.63|12237.63|12237.63|12237.63|12237.15|12237.15|0
1637157300000|2021-11-17 13:55:00|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|12237.15|0
1637157480000|2021-11-17 13:58:00|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|0
1637157600000|2021-11-17 14:00:00|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|0
1637157700000|2021-11-17 14:01:40|12238.27|12238.27|12239.87|12239.87|12239.87|12239.87|12238.27|12238.27|0
1637157730000|2021-11-17 14:02:10|12241.46|12241.46|12238.27|12238.27|12241.46|12241.46|12238.27|12238.27|0
1637157760000|2021-11-17 14:02:40|12239.87|12239.87|12240.34|12240.34|12240.34|12240.34|12239.87|12239.87|0
1637157780000|2021-11-17 14:03:00|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|0
1637157790000|2021-11-17 14:03:10|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|0
1637157810000|2021-11-17 14:03:30|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|12242.55|0
1637157840000|2021-11-17 14:04:00|12237.76|12237.76|12234.57|12234.57|12237.76|12237.76|12234.57|12234.57|0
1637157860000|2021-11-17 14:04:20|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|12237.76|0
1637157900000|2021-11-17 14:05:00|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|0
1637157920000|2021-11-17 14:05:20|12238.39|12238.39|12236.01|12236.01|12238.39|12238.39|12236.01|12236.01|0
1637157930000|2021-11-17 14:05:30|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|12236.97|0
1637157950000|2021-11-17 14:05:50|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|0
1637157970000|2021-11-17 14:06:10|12234.25|12234.25|12239.34|12239.34|12239.34|12239.34|12234.25|12234.25|0
1637158000000|2021-11-17 14:06:40|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|12239.82|0
1637158050000|2021-11-17 14:07:30|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|0
1637158060000|2021-11-17 14:07:40|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|0
1637158190000|2021-11-17 14:09:50|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|0
1637158210000|2021-11-17 14:10:10|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|12240.46|0
1637158230000|2021-11-17 14:10:30|12239.36|12239.36|12240.46|12240.46|12240.46|12240.46|12239.36|12239.36|0
1637158240000|2021-11-17 14:10:40|12240.94|12240.94|12240.94|12240.94|12241.42|12241.42|12240.94|12240.94|0
1637158260000|2021-11-17 14:11:00|12240.3|12240.3|12240.9|12240.9|12240.9|12240.9|12240.3|12240.3|0
1637158270000|2021-11-17 14:11:10|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|12239.79|0
1637158300000|2021-11-17 14:11:40|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|0
1637158320000|2021-11-17 14:12:00|12238.58|12238.58|12236.99|12236.99|12238.58|12238.58|12236.99|12236.99|0
1637158360000|2021-11-17 14:12:40|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|0
1637158370000|2021-11-17 14:12:50|12234.44|12234.44|12233.96|12233.96|12234.44|12234.44|12233.96|12233.96|0
1637158400000|2021-11-17 14:13:20|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|0
1637158410000|2021-11-17 14:13:30|12231.42|12231.42|12230.68|12230.68|12231.42|12231.42|12230.68|12230.68|0
1637158430000|2021-11-17 14:13:50|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|0
1637158450000|2021-11-17 14:14:10|12227.98|12227.98|12229.58|12229.58|12229.58|12229.58|12227.98|12227.98|0
1637158460000|2021-11-17 14:14:20|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|0
1637158480000|2021-11-17 14:14:40|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|12230.03|0
1637158490000|2021-11-17 14:14:50|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1637158510000|2021-11-17 14:15:10|12232.75|12232.75|12231.15|12231.15|12232.75|12232.75|12231.15|12231.15|0
1637158560000|2021-11-17 14:16:00|12232.26|12232.26|12232.99|12232.99|12232.99|12232.99|12232.26|12232.26|0
1637158620000|2021-11-17 14:17:00|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|12232.26|0
1637158650000|2021-11-17 14:17:30|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|0
1637158660000|2021-11-17 14:17:40|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|0
1637158700000|2021-11-17 14:18:20|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|0
1637158710000|2021-11-17 14:18:30|12237.83|12237.83|12236.88|12236.88|12237.83|12237.83|12236.88|12236.88|0
1637158730000|2021-11-17 14:18:50|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|0
1637158750000|2021-11-17 14:19:10|12234.97|12234.97|12234.97|12234.97|12234.97|12234.97|12234.97|12234.97|0
1637158950000|2021-11-17 14:22:30|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|0
1637158960000|2021-11-17 14:22:40|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|0
1637159010000|2021-11-17 14:23:30|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|0
1637159100000|2021-11-17 14:25:00|12234.72|12234.72|12235.52|12235.52|12237.91|12237.91|12234.72|12234.72|0
1637159110000|2021-11-17 14:25:10|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|0
1637159130000|2021-11-17 14:25:30|12234.65|12234.65|12238.48|12238.48|12238.96|12238.96|12234.65|12234.65|0
1637159190000|2021-11-17 14:26:30|12238.01|12238.01|12235.94|12235.94|12238.01|12238.01|12235.94|12235.94|0
1637159200000|2021-11-17 14:26:40|12234.83|12234.83|12234.83|12234.83|12235.94|12235.94|12234.83|12234.83|0
1637159210000|2021-11-17 14:26:50|12235.94|12235.94|12235.22|12235.22|12235.94|12235.94|12235.22|12235.22|0
1637159220000|2021-11-17 14:27:00|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|12233.43|0
1637159300000|2021-11-17 14:28:20|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|12232.71|0
1637159320000|2021-11-17 14:28:40|12232.24|12232.24|12232.24|12232.24|12232.24|12232.24|12232.24|12232.24|0
1637159340000|2021-11-17 14:29:00|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|12235.43|0
1637159380000|2021-11-17 14:29:40|12236.16|12236.16|12239.28|12239.28|12239.28|12239.28|12236.16|12236.16|0
1637159390000|2021-11-17 14:29:50|12240.38|12240.38|12244.19|12244.19|12244.19|12244.19|12240.38|12240.38|0
1637159400000|2021-11-17 14:30:00|12246.35|12246.35|12246.95|12246.95|12246.95|12246.95|12246.35|12246.35|0
1637159410000|2021-11-17 14:30:10|12246.47|12246.47|12250.62|12250.62|12250.62|12250.62|12246.47|12246.47|0
1637159450000|2021-11-17 14:30:50|12253.81|12253.81|12252.38|12252.38|12253.81|12253.81|12252.38|12252.38|0
1637159460000|2021-11-17 14:31:00|12250.78|12250.78|12248.71|12248.71|12250.78|12250.78|12248.71|12248.71|0
1637159490000|2021-11-17 14:31:30|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|12247.99|0
1637159510000|2021-11-17 14:31:50|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|0
1637159520000|2021-11-17 14:32:00|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|0
1637159590000|2021-11-17 14:33:10|12246.63|12246.63|12245.91|12245.91|12246.63|12246.63|12245.91|12245.91|0
1637159600000|2021-11-17 14:33:20|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|0
1637159610000|2021-11-17 14:33:30|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|0
1637159630000|2021-11-17 14:33:50|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|12247.13|0
1637159660000|2021-11-17 14:34:20|12250.32|12250.32|12250.32|12250.32|12250.32|12250.32|12250.32|12250.32|0
1637159690000|2021-11-17 14:34:50|12251.92|12251.92|12253.51|12253.51|12253.51|12253.51|12251.92|12251.92|0
1637159700000|2021-11-17 14:35:00|12254.94|12254.94|12256.52|12256.52|12256.52|12256.52|12254.94|12254.94|0
1637159720000|2021-11-17 14:35:20|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|12257.26|0
1637159730000|2021-11-17 14:35:30|12257.98|12257.98|12259.34|12259.34|12259.34|12259.34|12257.98|12257.98|0
1637159760000|2021-11-17 14:36:00|12258.61|12258.61|12256.54|12256.54|12258.61|12258.61|12256.54|12256.54|0
1637159800000|2021-11-17 14:36:40|12256.06|12256.06|12251.29|12251.29|12256.06|12256.06|12251.29|12251.29|0
1637159820000|2021-11-17 14:37:00|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|12249.69|0
1637159840000|2021-11-17 14:37:20|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1637159850000|2021-11-17 14:37:30|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|0
1637159860000|2021-11-17 14:37:40|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|0
1637159920000|2021-11-17 14:38:40|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|0
1637159940000|2021-11-17 14:39:00|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|0
1637159960000|2021-11-17 14:39:20|12253.64|12253.64|12252.05|12252.05|12253.64|12253.64|12252.05|12252.05|0
1637159980000|2021-11-17 14:39:40|12254.28|12254.28|12254.28|12254.28|12254.28|12254.28|12254.28|12254.28|0
1637160090000|2021-11-17 14:41:30|12252.69|12252.69|12251.09|12251.09|12252.69|12252.69|12251.09|12251.09|0
1637160120000|2021-11-17 14:42:00|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|0
1637160140000|2021-11-17 14:42:20|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1637160200000|2021-11-17 14:43:20|12249.37|12249.37|12247.77|12247.77|12249.37|12249.37|12247.77|12247.77|0
1637160230000|2021-11-17 14:43:50|12247.04|12247.04|12247.04|12247.04|12247.04|12247.04|12247.04|12247.04|0
1637160250000|2021-11-17 14:44:10|12248.63|12248.63|12250.23|12250.23|12250.23|12250.23|12248.63|12248.63|0
1637160260000|2021-11-17 14:44:20|12249.51|12249.51|12249.98|12249.98|12249.98|12249.98|12249.51|12249.51|0
1637160270000|2021-11-17 14:44:30|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|0
1637160280000|2021-11-17 14:44:40|12248.91|12248.91|12245.25|12245.25|12248.91|12248.91|12245.25|12245.25|0
1637160300000|2021-11-17 14:45:00|12244.51|12244.51|12243.78|12243.78|12244.51|12244.51|12243.78|12243.78|0
1637160330000|2021-11-17 14:45:30|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1637160340000|2021-11-17 14:45:40|12241.08|12241.08|12240.48|12240.48|12241.08|12241.08|12240.48|12240.48|0
1637160390000|2021-11-17 14:46:30|12238.89|12238.89|12238.89|12238.89|12238.89|12238.89|12238.89|12238.89|0
1637160400000|2021-11-17 14:46:40|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1637160450000|2021-11-17 14:47:30|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|12236.34|0
1637160470000|2021-11-17 14:47:50|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|12234.9|0
1637160480000|2021-11-17 14:48:00|12233.3|12233.3|12230.6|12230.6|12233.3|12233.3|12230.6|12230.6|0
1637160490000|2021-11-17 14:48:10|12229.49|12229.49|12228.06|12228.06|12229.49|12229.49|12228.06|12228.06|0
1637160520000|2021-11-17 14:48:40|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|12227.33|0
1637160530000|2021-11-17 14:48:50|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|0
1637160550000|2021-11-17 14:49:10|12222.54|12222.54|12222.54|12222.54|12222.54|12222.54|12222.54|12222.54|0
1637160560000|2021-11-17 14:49:20|12220.47|12220.47|12220.47|12220.47|12220.47|12220.47|12220.47|12220.47|0
1637160570000|2021-11-17 14:49:30|12217.28|12217.28|12214.78|12214.78|12217.28|12217.28|12214.78|12214.78|0
1637160580000|2021-11-17 14:49:40|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|0
1637160590000|2021-11-17 14:49:50|12214.39|12214.39|12211.03|12211.03|12214.39|12214.39|12211.03|12211.03|0
1637160610000|2021-11-17 14:50:10|12208.88|12208.88|12208.4|12208.4|12208.88|12208.88|12207.92|12207.92|0
1637160620000|2021-11-17 14:50:20|12208.88|12208.88|12213.66|12213.66|12213.66|12213.66|12208.88|12208.88|0
1637160630000|2021-11-17 14:50:30|12212.94|12212.94|12212.94|12212.94|12212.94|12212.94|12212.22|12212.22|0
1637160640000|2021-11-17 14:50:40|12212.35|12212.35|12212.35|12212.35|12212.35|12212.35|12212.35|12212.35|0
1637160660000|2021-11-17 14:51:00|12211.24|12211.24|12210.52|12210.52|12211.24|12211.24|12210.52|12210.52|0
1637160670000|2021-11-17 14:51:10|12209.8|12209.8|12207.9|12207.9|12209.8|12209.8|12207.9|12207.9|0
1637160680000|2021-11-17 14:51:20|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|0
1637160700000|2021-11-17 14:51:40|12205.68|12205.68|12203.61|12203.61|12205.68|12205.68|12203.61|12203.61|0
1637160720000|2021-11-17 14:52:00|12204.09|12204.09|12203.45|12203.45|12204.56|12204.56|12203.45|12203.45|0
1637160740000|2021-11-17 14:52:20|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|0
1637160750000|2021-11-17 14:52:30|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|0
1637160760000|2021-11-17 14:52:40|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|0
1637160770000|2021-11-17 14:52:50|12201.35|12201.35|12202.55|12202.55|12202.55|12202.55|12201.35|12201.35|0
1637160780000|2021-11-17 14:53:00|12204.14|12204.14|12203.67|12203.67|12204.14|12204.14|12203.67|12203.67|0
1637160790000|2021-11-17 14:53:10|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|0
1637160880000|2021-11-17 14:54:40|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|0
1637160890000|2021-11-17 14:54:50|12208.93|12208.93|12206.23|12206.23|12208.93|12208.93|12206.23|12206.23|0
1637160900000|2021-11-17 14:55:00|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|0
1637160920000|2021-11-17 14:55:20|12205.74|12205.74|12206.85|12206.85|12206.85|12206.85|12205.74|12205.74|0
1637161010000|2021-11-17 14:56:50|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|0
1637161020000|2021-11-17 14:57:00|12203.18|12203.18|12202.07|12202.07|12203.18|12203.18|12202.07|12202.07|0
1637161040000|2021-11-17 14:57:20|12202.55|12202.55|12202.55|12202.55|12203.5|12203.5|12202.55|12202.55|0
1637161050000|2021-11-17 14:57:30|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|0
1637161080000|2021-11-17 14:58:00|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|0
1637161170000|2021-11-17 14:59:30|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|0
1637161190000|2021-11-17 14:59:50|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|12204.62|0
1637161210000|2021-11-17 15:00:10|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|0
1637161250000|2021-11-17 15:00:50|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|12202.02|0
1637161330000|2021-11-17 15:02:10|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1637161340000|2021-11-17 15:02:20|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|12198.1|0
1637161350000|2021-11-17 15:02:30|12199.05|12199.05|12198.58|12198.58|12199.05|12199.05|12198.58|12198.58|0
1637161360000|2021-11-17 15:02:40|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1637161370000|2021-11-17 15:02:50|12202.5|12202.5|12203.23|12203.23|12203.23|12203.23|12202.5|12202.5|0
1637161380000|2021-11-17 15:03:00|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|0
1637161400000|2021-11-17 15:03:20|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|0
1637161450000|2021-11-17 15:04:10|12204.66|12204.66|12206.1|12206.1|12206.1|12206.1|12204.66|12204.66|0
1637161470000|2021-11-17 15:04:30|12207.21|12207.21|12208.32|12208.32|12208.32|12208.32|12207.21|12207.21|0
1637161490000|2021-11-17 15:04:50|12209.05|12209.05|12210.52|12210.52|12210.52|12210.52|12209.05|12209.05|0
1637161500000|2021-11-17 15:05:00|12210.04|12210.04|12213.22|12213.22|12213.22|12213.22|12210.04|12210.04|0
1637161510000|2021-11-17 15:05:10|12213.7|12213.7|12215.29|12215.29|12215.29|12215.29|12213.7|12213.7|0
1637161550000|2021-11-17 15:05:50|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|12216.4|0
1637161570000|2021-11-17 15:06:10|12218|12218|12218|12218|12218|12218|12218|12218|0
1637161610000|2021-11-17 15:06:50|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|0
1637161620000|2021-11-17 15:07:00|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|0
1637161630000|2021-11-17 15:07:10|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|0
1637161670000|2021-11-17 15:07:50|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|0
1637161740000|2021-11-17 15:09:00|12219.98|12219.98|12223.48|12223.48|12223.48|12223.48|12219.98|12219.98|0
1637161750000|2021-11-17 15:09:10|12225.07|12225.07|12223.48|12223.48|12225.07|12225.07|12223.48|12223.48|0
1637161770000|2021-11-17 15:09:30|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1637161820000|2021-11-17 15:10:20|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|0
1637161830000|2021-11-17 15:10:30|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|0
1637161890000|2021-11-17 15:11:30|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|0
1637161940000|2021-11-17 15:12:20|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|0
1637161950000|2021-11-17 15:12:30|12228.04|12228.04|12227.56|12227.56|12228.04|12228.04|12227.56|12227.56|0
1637161960000|2021-11-17 15:12:40|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|0
1637162000000|2021-11-17 15:13:20|12226.92|12226.92|12225.32|12225.32|12226.92|12226.92|12225.32|12225.32|0
1637162010000|2021-11-17 15:13:30|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1637162020000|2021-11-17 15:13:40|12223.16|12223.16|12223.64|12223.64|12223.64|12223.64|12223.16|12223.16|0
1637162030000|2021-11-17 15:13:50|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|0
1637162050000|2021-11-17 15:14:10|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|0
1637162100000|2021-11-17 15:15:00|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|0
1637162110000|2021-11-17 15:15:10|12220.44|12220.44|12218.25|12218.25|12220.44|12220.44|12218.25|12218.25|0
1637162130000|2021-11-17 15:15:30|12217.15|12217.15|12215.72|12215.72|12217.15|12217.15|12215.72|12215.72|0
1637162140000|2021-11-17 15:15:40|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|0
1637162150000|2021-11-17 15:15:50|12211.09|12211.09|12211.81|12211.81|12211.81|12211.81|12211.09|12211.09|0
1637162200000|2021-11-17 15:16:40|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1637162210000|2021-11-17 15:16:50|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|0
1637162220000|2021-11-17 15:17:00|12208.37|12208.37|12205.18|12205.18|12208.37|12208.37|12205.18|12205.18|0
1637162230000|2021-11-17 15:17:10|12206.62|12206.62|12207.34|12207.34|12207.34|12207.34|12206.62|12206.62|0
1637162240000|2021-11-17 15:17:20|12208.06|12208.06|12202.32|12202.32|12208.06|12208.06|12202.32|12202.32|0
1637162250000|2021-11-17 15:17:30|12203.92|12203.92|12203.92|12203.92|12203.92|12203.92|12203.92|12203.92|0
1637162260000|2021-11-17 15:17:40|12203.18|12203.18|12204.78|12204.78|12204.78|12204.78|12203.18|12203.18|0
1637162270000|2021-11-17 15:17:50|12203.18|12203.18|12203.9|12203.9|12203.9|12203.9|12203.18|12203.18|0
1637162280000|2021-11-17 15:18:00|12204.38|12204.38|12206.32|12206.32|12206.32|12206.32|12204.38|12204.38|0
1637162290000|2021-11-17 15:18:10|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|0
1637162310000|2021-11-17 15:18:30|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|12207.32|0
1637162340000|2021-11-17 15:19:00|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|0
1637162380000|2021-11-17 15:19:40|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|0
1637162390000|2021-11-17 15:19:50|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|0
1637162400000|2021-11-17 15:20:00|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|0
1637162410000|2021-11-17 15:20:10|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|0
1637162430000|2021-11-17 15:20:30|12202.08|12202.08|12202.08|12202.08|12202.08|12202.08|12202.08|12202.08|0
1637162450000|2021-11-17 15:20:50|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|0
1637162500000|2021-11-17 15:21:40|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|0
1637162530000|2021-11-17 15:22:10|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1637162560000|2021-11-17 15:22:40|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|0
1637162570000|2021-11-17 15:22:50|12201.95|12201.95|12205.15|12205.15|12205.15|12205.15|12200.36|12200.36|0
1637162580000|2021-11-17 15:23:00|12203.55|12203.55|12204.66|12204.66|12204.66|12204.66|12203.55|12203.55|0
1637162600000|2021-11-17 15:23:20|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|0
1637162610000|2021-11-17 15:23:30|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|0
1637162650000|2021-11-17 15:24:10|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|12203.06|0
1637162670000|2021-11-17 15:24:30|12198.28|12198.28|12203.06|12203.06|12203.06|12203.06|12198.28|12198.28|0
1637162710000|2021-11-17 15:25:10|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|12202.43|0
1637162720000|2021-11-17 15:25:20|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|12200.83|0
1637162730000|2021-11-17 15:25:30|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|12201.31|0
1637162750000|2021-11-17 15:25:50|12199.71|12199.71|12199.71|12199.71|12199.71|12199.71|12199.71|12199.71|0
1637162760000|2021-11-17 15:26:00|12201.78|12201.78|12203.38|12203.38|12203.38|12203.38|12201.78|12201.78|0
1637162790000|2021-11-17 15:26:30|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|12204.97|0
1637162810000|2021-11-17 15:26:50|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|0
1637162840000|2021-11-17 15:27:20|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|0
1637162860000|2021-11-17 15:27:40|12201.78|12201.78|12204|12204|12204|12204|12201.78|12201.78|0
1637162890000|2021-11-17 15:28:10|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1637162910000|2021-11-17 15:28:30|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|0
1637162920000|2021-11-17 15:28:40|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|0
1637162930000|2021-11-17 15:28:50|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|0
1637162970000|2021-11-17 15:29:30|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|12207.66|0
1637163010000|2021-11-17 15:30:10|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|12206.07|0
1637163040000|2021-11-17 15:30:40|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|0
1637163060000|2021-11-17 15:31:00|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|0
1637163070000|2021-11-17 15:31:10|12206.54|12206.54|12207.75|12207.75|12207.75|12207.75|12206.54|12206.54|0
1637163090000|2021-11-17 15:31:30|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|12207.28|0
1637163100000|2021-11-17 15:31:40|12208|12208|12209.44|12209.44|12209.44|12209.44|12208|12208|0
1637163150000|2021-11-17 15:32:30|12208.96|12208.96|12208.23|12208.23|12208.96|12208.96|12208.23|12208.23|0
1637163180000|2021-11-17 15:33:00|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|0
1637163210000|2021-11-17 15:33:30|12205.91|12205.91|12204.32|12204.32|12205.91|12205.91|12204.32|12204.32|0
1637163220000|2021-11-17 15:33:40|12205.05|12205.05|12204.58|12204.58|12205.05|12205.05|12204.58|12204.58|0
1637163250000|2021-11-17 15:34:10|12205.3|12205.3|12206.01|12206.01|12206.01|12206.01|12205.3|12205.3|0
1637163260000|2021-11-17 15:34:20|12204.42|12204.42|12202.82|12202.82|12204.42|12204.42|12202.82|12202.82|0
1637163270000|2021-11-17 15:34:30|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|0
1637163320000|2021-11-17 15:35:20|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|0
1637163330000|2021-11-17 15:35:30|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|0
1637163340000|2021-11-17 15:35:40|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|0
1637163350000|2021-11-17 15:35:50|12205.5|12205.5|12203.9|12203.9|12205.5|12205.5|12203.9|12203.9|0
1637163360000|2021-11-17 15:36:00|12205.5|12205.5|12208.69|12208.69|12208.69|12208.69|12205.5|12205.5|0
1637163380000|2021-11-17 15:36:20|12209.42|12209.42|12210.16|12210.16|12210.16|12210.16|12209.42|12209.42|0
1637163410000|2021-11-17 15:36:50|12209.68|12209.68|12211.28|12211.28|12211.28|12211.28|12209.68|12209.68|0
1637163450000|2021-11-17 15:37:30|12212.39|12212.39|12213.49|12213.49|12213.49|12213.49|12212.39|12212.39|0
1637163480000|2021-11-17 15:38:00|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|0
1637163500000|2021-11-17 15:38:20|12215.18|12215.18|12215.44|12215.44|12215.91|12215.91|12215.18|12215.18|0
1637163510000|2021-11-17 15:38:30|12213.84|12213.84|12214.95|12214.95|12214.95|12214.95|12213.84|12213.84|0
1637163540000|2021-11-17 15:39:00|12216.54|12216.54|12218.14|12218.14|12218.14|12218.14|12216.54|12216.54|0
1637163560000|2021-11-17 15:39:20|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|0
1637163580000|2021-11-17 15:39:40|12216.14|12216.14|12217.73|12217.73|12217.73|12217.73|12216.14|12216.14|0
1637163600000|2021-11-17 15:40:00|12217|12217|12217|12217|12217|12217|12217|12217|0
1637163620000|2021-11-17 15:40:20|12216.52|12216.52|12216.52|12216.52|12216.52|12216.52|12216.52|12216.52|0
1637163660000|2021-11-17 15:41:00|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|0
1637163670000|2021-11-17 15:41:10|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|0
1637163700000|2021-11-17 15:41:40|12214.81|12214.81|12214.22|12214.22|12214.81|12214.81|12214.22|12214.22|0
1637163710000|2021-11-17 15:41:50|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1637163760000|2021-11-17 15:42:40|12213.01|12213.01|12215.55|12215.55|12215.55|12215.55|12213.01|12213.01|0
1637163770000|2021-11-17 15:42:50|12217.15|12217.15|12218.74|12218.74|12218.74|12218.74|12217.15|12217.15|0
1637163820000|2021-11-17 15:43:40|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|0
1637163850000|2021-11-17 15:44:10|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|12218.74|0
1637163870000|2021-11-17 15:44:30|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|0
1637163880000|2021-11-17 15:44:40|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|0
1637163890000|2021-11-17 15:44:50|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|0
1637163900000|2021-11-17 15:45:00|12215.79|12215.79|12213.01|12213.01|12215.79|12215.79|12213.01|12213.01|0
1637163980000|2021-11-17 15:46:20|12214.6|12214.6|12215.33|12215.33|12215.33|12215.33|12214.6|12214.6|0
1637163990000|2021-11-17 15:46:30|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|0
1637164050000|2021-11-17 15:47:30|12211.52|12211.52|12212.63|12212.63|12212.63|12212.63|12211.52|12211.52|0
1637164060000|2021-11-17 15:47:40|12209.13|12209.13|12206.75|12206.75|12209.13|12209.13|12206.75|12206.75|0
1637164070000|2021-11-17 15:47:50|12207.23|12207.23|12207.23|12207.23|12207.23|12207.23|12207.23|12207.23|0
1637164080000|2021-11-17 15:48:00|12205.63|12205.63|12203.56|12203.56|12205.63|12205.63|12203.56|12203.56|0
1637164100000|2021-11-17 15:48:20|12204.51|12204.51|12204.04|12204.04|12204.51|12204.51|12204.04|12204.04|0
1637164120000|2021-11-17 15:48:40|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|0
1637164140000|2021-11-17 15:49:00|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|12204.9|0
1637164180000|2021-11-17 15:49:40|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|0
1637164200000|2021-11-17 15:50:00|12204.9|12204.9|12204.18|12204.18|12204.9|12204.9|12204.18|12204.18|0
1637164230000|2021-11-17 15:50:30|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|12205.78|0
1637164240000|2021-11-17 15:50:40|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|0
1637164300000|2021-11-17 15:51:40|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|12203.46|0
1637164310000|2021-11-17 15:51:50|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1637164370000|2021-11-17 15:52:50|12207.44|12207.44|12206.97|12206.97|12207.44|12207.44|12206.97|12206.97|0
1637164400000|2021-11-17 15:53:20|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1637164410000|2021-11-17 15:53:30|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|0
1637164420000|2021-11-17 15:53:40|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|12207.19|0
1637164430000|2021-11-17 15:53:50|12212.69|12212.69|12213.57|12213.57|12215.01|12215.01|12212.69|12212.69|0
1637164440000|2021-11-17 15:54:00|12214.05|12214.05|12214.77|12214.77|12214.77|12214.77|12214.05|12214.05|0
1637164480000|2021-11-17 15:54:40|12217.96|12217.96|12216.36|12216.36|12217.96|12217.96|12216.36|12216.36|0
1637164490000|2021-11-17 15:54:50|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1637164520000|2021-11-17 15:55:20|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|12213.17|0
1637164550000|2021-11-17 15:55:50|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|0
1637164590000|2021-11-17 15:56:30|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|12209.98|0
1637164600000|2021-11-17 15:56:40|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|0
1637164610000|2021-11-17 15:56:50|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|0
1637164620000|2021-11-17 15:57:00|12208.6|12208.6|12209.72|12209.72|12209.72|12209.72|12208.6|12208.6|0
1637164630000|2021-11-17 15:57:10|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|12211.32|0
1637164640000|2021-11-17 15:57:20|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|12209.72|0
1637164660000|2021-11-17 15:57:40|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1637164680000|2021-11-17 15:58:00|12207.53|12207.53|12205.93|12205.93|12207.53|12207.53|12205.93|12205.93|0
1637164710000|2021-11-17 15:58:30|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|12205.2|0
1637164720000|2021-11-17 15:58:40|12204.73|12204.73|12205.68|12205.68|12205.68|12205.68|12204.73|12204.73|0
1637164740000|2021-11-17 15:59:00|12204.57|12204.57|12207.76|12207.76|12207.76|12207.76|12204.57|12204.57|0
1637164760000|2021-11-17 15:59:20|12206.65|12206.65|12208.25|12208.25|12208.25|12208.25|12206.65|12206.65|0
1637164770000|2021-11-17 15:59:30|12206.65|12206.65|12206.06|12206.06|12206.65|12206.65|12206.06|12206.06|0
1637164780000|2021-11-17 15:59:40|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1637164790000|2021-11-17 15:59:50|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1637164800000|2021-11-17 16:00:00|12207.64|12207.64|12207.04|12207.04|12207.64|12207.64|12207.04|12207.04|0
1637164810000|2021-11-17 16:00:10|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|12205.45|0
1637164820000|2021-11-17 16:00:20|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|0
1637164880000|2021-11-17 16:01:20|12202.26|12202.26|12201.77|12201.77|12202.26|12202.26|12201.77|12201.77|0
1637164890000|2021-11-17 16:01:30|12200.17|12200.17|12200.17|12200.17|12200.17|12200.17|12199.06|12199.06|0
1637164920000|2021-11-17 16:02:00|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|0
1637164940000|2021-11-17 16:02:20|12203.96|12203.96|12205.56|12205.56|12205.56|12205.56|12203.96|12203.96|0
1637165010000|2021-11-17 16:03:30|12203.96|12203.96|12203.01|12203.01|12203.96|12203.96|12203.01|12203.01|0
1637165030000|2021-11-17 16:03:50|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|0
1637165040000|2021-11-17 16:04:00|12205.08|12205.08|12206.67|12206.67|12206.67|12206.67|12205.08|12205.08|0
1637165050000|2021-11-17 16:04:10|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1637165060000|2021-11-17 16:04:20|12210|12210|12210|12210|12210|12210|12210|12210|0
1637165090000|2021-11-17 16:04:50|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|0
1637165140000|2021-11-17 16:05:40|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|12208.4|0
1637165210000|2021-11-17 16:06:50|12210|12210|12210|12210|12210|12210|12210|12210|0
1637165220000|2021-11-17 16:07:00|12213.19|12213.19|12213.67|12213.67|12214.14|12214.14|12212.71|12212.71|0
1637165250000|2021-11-17 16:07:30|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|0
1637165290000|2021-11-17 16:08:10|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|0
1637165300000|2021-11-17 16:08:20|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|0
1637165320000|2021-11-17 16:08:40|12212.79|12212.79|12213.51|12213.51|12213.51|12213.51|12212.79|12212.79|0
1637165360000|2021-11-17 16:09:20|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|0
1637165380000|2021-11-17 16:09:40|12211.44|12211.44|12210.72|12210.72|12211.44|12211.44|12210.72|12210.72|0
1637165400000|2021-11-17 16:10:00|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|12211.83|0
1637165410000|2021-11-17 16:10:10|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|0
1637165440000|2021-11-17 16:10:40|12211.34|12211.34|12211.34|12211.34|12211.34|12211.34|12211.34|12211.34|0
1637165470000|2021-11-17 16:11:10|12214.53|12214.53|12216.13|12216.13|12216.13|12216.13|12214.53|12214.53|0
1637165480000|2021-11-17 16:11:20|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|0
1637165500000|2021-11-17 16:11:40|12215.26|12215.26|12215.26|12215.26|12215.26|12215.26|12215.26|12215.26|0
1637165520000|2021-11-17 16:12:00|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|12213.67|0
1637165530000|2021-11-17 16:12:10|12212.07|12212.07|12210.96|12210.96|12212.07|12212.07|12210.96|12210.96|0
1637165560000|2021-11-17 16:12:40|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1637165650000|2021-11-17 16:14:10|12210.73|12210.73|12210.73|12210.73|12210.73|12210.73|12210.73|12210.73|0
1637165680000|2021-11-17 16:14:40|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1637165690000|2021-11-17 16:14:50|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|0
1637165700000|2021-11-17 16:15:00|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|0
1637165710000|2021-11-17 16:15:10|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1637165730000|2021-11-17 16:15:30|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|0
1637165740000|2021-11-17 16:15:40|12213.77|12213.77|12214.49|12214.49|12214.49|12214.49|12213.77|12213.77|0
1637165760000|2021-11-17 16:16:00|12217.68|12217.68|12216.08|12216.08|12217.68|12217.68|12216.08|12216.08|0
1637165790000|2021-11-17 16:16:30|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|0
1637165800000|2021-11-17 16:16:40|12218.68|12218.68|12218.68|12218.68|12218.68|12218.68|12218.68|12218.68|0
1637165810000|2021-11-17 16:16:50|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|0
1637165820000|2021-11-17 16:17:00|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|12217.82|0
1637165880000|2021-11-17 16:18:00|12218.54|12218.54|12220.13|12220.13|12220.13|12220.13|12218.54|12218.54|0
1637165920000|2021-11-17 16:18:40|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|0
1637165960000|2021-11-17 16:19:20|12220.13|12220.13|12221.73|12221.73|12221.73|12221.73|12220.13|12220.13|0
1637165980000|2021-11-17 16:19:40|12222.2|12222.2|12221.73|12221.73|12222.2|12222.2|12221.73|12221.73|0
1637165990000|2021-11-17 16:19:50|12222.45|12222.45|12222.45|12222.45|12222.45|12222.45|12222.45|12222.45|0
1637166000000|2021-11-17 16:20:00|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12219.26|12219.26|0
1637166010000|2021-11-17 16:20:10|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|12219.26|0
1637166030000|2021-11-17 16:20:30|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1637166040000|2021-11-17 16:20:40|12221.45|12221.45|12223.78|12223.78|12224.64|12224.64|12221.45|12221.45|0
1637166060000|2021-11-17 16:21:00|12223.18|12223.18|12223.18|12223.18|12224.13|12224.13|12222.71|12222.71|0
1637166080000|2021-11-17 16:21:20|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|0
1637166110000|2021-11-17 16:21:50|12220.63|12220.63|12220.16|12220.16|12220.63|12220.63|12220.16|12220.16|0
1637166140000|2021-11-17 16:22:20|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|0
1637166150000|2021-11-17 16:22:30|12220.16|12220.16|12221.11|12221.11|12221.11|12221.11|12220.16|12220.16|0
1637166160000|2021-11-17 16:22:40|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|12219.51|0
1637166170000|2021-11-17 16:22:50|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|0
1637166180000|2021-11-17 16:23:00|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|0
1637166200000|2021-11-17 16:23:20|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|0
1637166260000|2021-11-17 16:24:20|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|12220.84|0
1637166280000|2021-11-17 16:24:40|12219.25|12219.25|12217.65|12217.65|12219.25|12219.25|12217.65|12217.65|0
1637166290000|2021-11-17 16:24:50|12216.06|12216.06|12214.59|12214.59|12216.06|12216.06|12214.59|12214.59|0
1637166330000|2021-11-17 16:25:30|12212.99|12212.99|12214.59|12214.59|12214.59|12214.59|12212.99|12212.99|0
1637166370000|2021-11-17 16:26:10|12215.32|12215.32|12213.73|12213.73|12215.32|12215.32|12213.73|12213.73|0
1637166440000|2021-11-17 16:27:20|12212.99|12212.99|12213.73|12213.73|12213.73|12213.73|12212.99|12212.99|0
1637166470000|2021-11-17 16:27:50|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|0
1637166480000|2021-11-17 16:28:00|12213.73|12213.73|12213.25|12213.25|12214.37|12214.37|12212.78|12212.78|0
1637166490000|2021-11-17 16:28:10|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|0
1637166500000|2021-11-17 16:28:20|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|0
1637166510000|2021-11-17 16:28:30|12212.52|12212.52|12208.59|12208.59|12212.52|12212.52|12208.59|12208.59|0
1637166540000|2021-11-17 16:29:00|12207|12207|12204.93|12204.93|12207|12207|12204.93|12204.93|0
1637166560000|2021-11-17 16:29:20|12203.33|12203.33|12208.12|12208.12|12208.12|12208.12|12203.33|12203.33|0
1637166570000|2021-11-17 16:29:30|12207|12207|12207|12207|12207|12207|12207|12207|0
1637166580000|2021-11-17 16:29:40|12205.41|12205.41|12203.06|12203.06|12207|12207|12200.75|12200.75|0
1637166590000|2021-11-17 16:29:50|12203.54|12203.54|12194.17|12194.17|12203.69|12203.69|12194.17|12194.17|0
1637223300000|2021-11-18 08:15:00|12169.14|12169.14|12182.52|12182.52|12182.52|12182.52|12169.14|12169.14|0
1637223310000|2021-11-18 08:15:10|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|12184.43|0
1637223320000|2021-11-18 08:15:20|12185.02|12185.02|12184.07|12184.07|12185.02|12185.02|12184.07|12184.07|0
1637223330000|2021-11-18 08:15:30|12186.27|12186.27|12186.27|12186.27|12186.27|12186.27|12186.27|12186.27|0
1637223340000|2021-11-18 08:15:40|12179.89|12179.89|12170.32|12170.32|12179.89|12179.89|12170.32|12170.32|0
1637223350000|2021-11-18 08:15:50|12168.89|12168.89|12168.41|12168.41|12168.89|12168.89|12168.41|12168.41|0
1637223360000|2021-11-18 08:16:00|12171.6|12171.6|12171.38|12171.38|12172.72|12172.72|12169.79|12169.79|0
1637223370000|2021-11-18 08:16:10|12169.18|12169.18|12168.45|12168.45|12169.18|12169.18|12168.45|12168.45|0
1637223380000|2021-11-18 08:16:20|12170.04|12170.04|12171.51|12171.51|12171.51|12171.51|12170.04|12170.04|0
1637223410000|2021-11-18 08:16:50|12172.24|12172.24|12174.45|12174.45|12174.45|12174.45|12172.24|12172.24|0
1637223420000|2021-11-18 08:17:00|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|0
1637223500000|2021-11-18 08:18:20|12170.04|12170.04|12152.49|12152.49|12170.04|12170.04|12152.49|12152.49|0
1637223510000|2021-11-18 08:18:30|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|0
1637223520000|2021-11-18 08:18:40|12157.63|12157.63|12156.9|12156.9|12157.63|12157.63|12156.9|12156.9|0
1637223530000|2021-11-18 08:18:50|12153.96|12153.96|12152.31|12152.31|12153.96|12153.96|12151.58|12151.58|0
1637223540000|2021-11-18 08:19:00|12150.85|12150.85|12145.84|12145.84|12151.32|12151.32|12145.84|12145.84|0
1637223550000|2021-11-18 08:19:10|12121.91|12121.91|12118.75|12118.75|12121.91|12121.91|12118.75|12118.75|0
1637223560000|2021-11-18 08:19:20|12115.82|12115.82|12095.09|12095.09|12115.82|12115.82|12090.69|12090.69|0
1637223570000|2021-11-18 08:19:30|12096.56|12096.56|12090.45|12090.45|12096.56|12096.56|12090.45|12090.45|0
1637223580000|2021-11-18 08:19:40|12091.56|12091.56|12057.17|12057.17|12091.56|12091.56|12053.98|12053.98|0
1637223590000|2021-11-18 08:19:50|12054.97|12054.97|12052.79|12052.79|12054.97|12054.97|12052.79|12052.79|0
1637223600000|2021-11-18 08:20:00|12038.43|12038.43|12039.9|12039.9|12039.9|12039.9|12038.43|12038.43|0
1637223620000|2021-11-18 08:20:20|12041.09|12041.09|12039.62|12039.62|12041.09|12041.09|12039.03|12039.03|0
1637223630000|2021-11-18 08:20:30|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|12053.98|0
1637223650000|2021-11-18 08:20:50|12053.51|12053.51|12053.51|12053.51|12053.51|12053.51|12053.51|12053.51|0
1637223660000|2021-11-18 08:21:00|12052.4|12052.4|12052.77|12052.77|12052.77|12052.77|12051.67|12051.67|0
1637223680000|2021-11-18 08:21:20|12054.97|12054.97|12055.71|12055.71|12055.71|12055.71|12054.97|12054.97|0
1637223750000|2021-11-18 08:22:30|12057.3|12057.3|12070.86|12070.86|12074.05|12074.05|12057.3|12057.3|0
1637223770000|2021-11-18 08:22:50|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|0
1637223780000|2021-11-18 08:23:00|12075.27|12075.27|12080.4|12080.4|12082.61|12082.61|12075.27|12075.27|0
1637223790000|2021-11-18 08:23:10|12078.2|12078.2|12081.87|12081.87|12081.87|12081.87|12078.2|12078.2|0
1637223800000|2021-11-18 08:23:20|12086.3|12086.3|12088.52|12088.52|12088.52|12088.52|12086.3|12086.3|0
1637223810000|2021-11-18 08:23:30|12090.74|12090.74|12091.21|12091.21|12091.21|12091.21|12090.74|12090.74|0
1637223820000|2021-11-18 08:23:40|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|0
1637223840000|2021-11-18 08:24:00|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|0
1637223850000|2021-11-18 08:24:10|12080.9|12080.9|12070.38|12070.38|12080.9|12080.9|12070.38|12070.38|0
1637223870000|2021-11-18 08:24:30|12067.19|12067.19|12070.99|12070.99|12070.99|12070.99|12067.19|12067.19|0
1637223880000|2021-11-18 08:24:40|12075.39|12075.39|12078.33|12078.33|12078.33|12078.33|12075.39|12075.39|0
1637223910000|2021-11-18 08:25:10|12079.43|12079.43|12081.03|12081.03|12081.03|12081.03|12079.43|12079.43|0
1637223920000|2021-11-18 08:25:20|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|0
1637223930000|2021-11-18 08:25:30|12077.36|12077.36|12059.81|12059.81|12077.36|12077.36|12059.81|12059.81|0
1637223990000|2021-11-18 08:26:30|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|0
1637224020000|2021-11-18 08:27:00|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|0
1637224030000|2021-11-18 08:27:10|12061.73|12061.73|12061.73|12061.73|12061.73|12061.73|12061.73|12061.73|0
1637224050000|2021-11-18 08:27:30|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1637224060000|2021-11-18 08:27:40|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|0
1637224140000|2021-11-18 08:29:00|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1637224180000|2021-11-18 08:29:40|12068.11|12068.11|12074.49|12074.49|12074.49|12074.49|12068.11|12068.11|0
1637224190000|2021-11-18 08:29:50|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|0
1637224200000|2021-11-18 08:30:00|12076.41|12076.41|12093.45|12093.45|12094.92|12094.92|12076.41|12076.41|0
1637224260000|2021-11-18 08:31:00|12085.47|12085.47|12072.4|12072.4|12085.47|12085.47|12070.8|12070.8|0
1637224270000|2021-11-18 08:31:10|12074.6|12074.6|12080.47|12080.47|12080.47|12080.47|12074.6|12074.6|0
1637224280000|2021-11-18 08:31:20|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|0
1637224290000|2021-11-18 08:31:30|12087.33|12087.33|12076.29|12076.29|12087.33|12087.33|12076.29|12076.29|0
1637224300000|2021-11-18 08:31:40|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|12074.82|0
1637224310000|2021-11-18 08:31:50|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|0
1637224330000|2021-11-18 08:32:10|12083.79|12083.79|12083.97|12083.97|12086.17|12086.17|12083.79|12083.79|0
1637224340000|2021-11-18 08:32:20|12086.9|12086.9|12086.9|12086.9|12086.9|12086.9|12085.71|12085.71|0
1637224350000|2021-11-18 08:32:30|12091.69|12091.69|12092.64|12092.64|12092.64|12092.64|12091.69|12091.69|0
1637224370000|2021-11-18 08:32:50|12097.07|12097.07|12097.07|12097.07|12097.07|12097.07|12097.07|12097.07|0
1637224380000|2021-11-18 08:33:00|12095.48|12095.48|12089.1|12089.1|12095.48|12095.48|12089.1|12089.1|0
1637224390000|2021-11-18 08:33:10|12087.99|12087.99|12078.41|12078.41|12087.99|12087.99|12078.41|12078.41|0
1637224420000|2021-11-18 08:33:40|12080.62|12080.62|12087.48|12087.48|12087.48|12087.48|12080.62|12080.62|0
1637224440000|2021-11-18 08:34:00|12088.21|12088.21|12088.95|12088.95|12088.95|12088.95|12088.21|12088.21|0
1637224470000|2021-11-18 08:34:30|12092.61|12092.61|12091.15|12091.15|12093.35|12093.35|12091.15|12091.15|0
1637224510000|2021-11-18 08:35:10|12094.75|12094.75|12095.47|12095.47|12095.47|12095.47|12094.75|12094.75|0
1637224530000|2021-11-18 08:35:30|12093.26|12093.26|12093.56|12093.56|12095.47|12095.47|12093.26|12093.26|0
1637224540000|2021-11-18 08:35:40|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|12088.42|0
1637224550000|2021-11-18 08:35:50|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|0
1637224560000|2021-11-18 08:36:00|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|0
1637224570000|2021-11-18 08:36:10|12083.03|12083.03|12082.3|12082.3|12083.03|12083.03|12082.3|12082.3|0
1637224590000|2021-11-18 08:36:30|12083.03|12083.03|12083.03|12083.03|12083.03|12083.03|12083.03|12083.03|0
1637224620000|2021-11-18 08:37:00|12081.56|12081.56|12080.1|12080.1|12081.56|12081.56|12080.1|12080.1|0
1637224630000|2021-11-18 08:37:10|12081.56|12081.56|12081.56|12081.56|12081.56|12081.56|12081.56|12081.56|0
1637224670000|2021-11-18 08:37:50|12083.77|12083.77|12088.17|12088.17|12088.17|12088.17|12083.77|12083.77|0
1637224680000|2021-11-18 08:38:00|12084.5|12084.5|12087.44|12087.44|12087.44|12087.44|12083.77|12083.77|0
1637224690000|2021-11-18 08:38:10|12085.23|12085.23|12085.97|12085.97|12085.97|12085.97|12085.23|12085.23|0
1637224700000|2021-11-18 08:38:20|12085.49|12085.49|12085.97|12085.97|12085.97|12085.97|12085.49|12085.49|0
1637224720000|2021-11-18 08:38:40|12088.18|12088.18|12085.98|12085.98|12088.18|12088.18|12085.98|12085.98|0
1637224760000|2021-11-18 08:39:20|12084.51|12084.51|12086.11|12086.11|12086.11|12086.11|12084.51|12084.51|0
1637224790000|2021-11-18 08:39:50|12086.84|12086.84|12087.58|12087.58|12087.58|12087.58|12086.84|12086.84|0
1637224800000|2021-11-18 08:40:00|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|0
1637224810000|2021-11-18 08:40:10|12092.36|12092.36|12101.29|12101.29|12101.29|12101.29|12092.36|12092.36|0
1637224820000|2021-11-18 08:40:20|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|0
1637224830000|2021-11-18 08:40:30|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|0
1637224860000|2021-11-18 08:41:00|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|0
1637224890000|2021-11-18 08:41:30|12101.69|12101.69|12090.52|12090.52|12101.69|12101.69|12090.52|12090.52|0
1637224920000|2021-11-18 08:42:00|12087.33|12087.33|12085.74|12085.74|12087.33|12087.33|12085.74|12085.74|0
1637224930000|2021-11-18 08:42:10|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|12084.27|0
1637224940000|2021-11-18 08:42:20|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|0
1637224960000|2021-11-18 08:42:40|12085|12085|12085|12085|12085|12085|12085|12085|0
1637224980000|2021-11-18 08:43:00|12085.74|12085.74|12087.64|12087.64|12087.64|12087.64|12085.74|12085.74|0
1637225000000|2021-11-18 08:43:20|12088.37|12088.37|12098.02|12098.02|12098.02|12098.02|12088.37|12088.37|0
1637225010000|2021-11-18 08:43:30|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|0
1637225020000|2021-11-18 08:43:40|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|0
1637225070000|2021-11-18 08:44:30|12098.62|12098.62|12097.88|12097.88|12098.62|12098.62|12097.88|12097.88|0
1637225080000|2021-11-18 08:44:40|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|12098.62|0
1637225100000|2021-11-18 08:45:00|12100.83|12100.83|12097.16|12097.16|12100.83|12100.83|12097.16|12097.16|0
1637225130000|2021-11-18 08:45:30|12097.9|12097.9|12099.36|12099.36|12099.36|12099.36|12097.9|12097.9|0
1637225150000|2021-11-18 08:45:50|12097.9|12097.9|12097.9|12097.9|12098.63|12098.63|12097.16|12097.16|0
1637225160000|2021-11-18 08:46:00|12096.43|12096.43|12097.9|12097.9|12097.9|12097.9|12094.23|12094.23|0
1637225170000|2021-11-18 08:46:10|12097.16|12097.16|12099.36|12099.36|12099.36|12099.36|12097.16|12097.16|0
1637225180000|2021-11-18 08:46:20|12098.63|12098.63|12098.63|12098.63|12100.1|12100.1|12098.63|12098.63|0
1637225190000|2021-11-18 08:46:30|12099.36|12099.36|12100.1|12100.1|12100.1|12100.1|12099.36|12099.36|0
1637225200000|2021-11-18 08:46:40|12101.57|12101.57|12103.03|12103.03|12103.03|12103.03|12101.57|12101.57|0
1637225210000|2021-11-18 08:46:50|12100.1|12100.1|12092.85|12092.85|12101.57|12101.57|12092.85|12092.85|0
1637225220000|2021-11-18 08:47:00|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|0
1637225230000|2021-11-18 08:47:10|12091.39|12091.39|12091.39|12091.39|12091.39|12091.39|12091.39|12091.39|0
1637225260000|2021-11-18 08:47:40|12090.44|12090.44|12088.97|12088.97|12090.44|12090.44|12088.97|12088.97|0
1637225280000|2021-11-18 08:48:00|12088.23|12088.23|12086.03|12086.03|12088.23|12088.23|12085.3|12085.3|0
1637225290000|2021-11-18 08:48:10|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|12082.71|0
1637225300000|2021-11-18 08:48:20|12081.24|12081.24|12078.58|12078.58|12081.24|12081.24|12078.58|12078.58|0
1637225310000|2021-11-18 08:48:30|12069.18|12069.18|12062.07|12062.07|12069.18|12069.18|12060.6|12060.6|0
1637225320000|2021-11-18 08:48:40|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|0
1637225330000|2021-11-18 08:48:50|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|0
1637225340000|2021-11-18 08:49:00|12062.81|12062.81|12063.54|12063.54|12063.54|12063.54|12062.07|12062.07|0
1637225350000|2021-11-18 08:49:10|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|0
1637225360000|2021-11-18 08:49:20|12063.54|12063.54|12063.58|12063.58|12063.58|12063.58|12061.38|12061.38|0
1637225380000|2021-11-18 08:49:40|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|0
1637225390000|2021-11-18 08:49:50|12057.33|12057.33|12058.06|12058.06|12058.06|12058.06|12057.33|12057.33|0
1637225400000|2021-11-18 08:50:00|12062.85|12062.85|12063.96|12063.96|12063.96|12063.96|12062.85|12062.85|0
1637225410000|2021-11-18 08:50:10|12067.15|12067.15|12068.63|12068.63|12069.36|12069.36|12067.15|12067.15|0
1637225450000|2021-11-18 08:50:50|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|0
1637225460000|2021-11-18 08:51:00|12066.43|12066.43|12061.51|12061.51|12067.9|12067.9|12061.51|12061.51|0
1637225490000|2021-11-18 08:51:30|12060.05|12060.05|12062.25|12062.25|12062.25|12062.25|12060.05|12060.05|0
1637225500000|2021-11-18 08:51:40|12063.72|12063.72|12064.45|12064.45|12064.45|12064.45|12063.72|12063.72|0
1637225510000|2021-11-18 08:51:50|12062.25|12062.25|12065.22|12065.22|12065.22|12065.22|12062.25|12062.25|0
1637225520000|2021-11-18 08:52:00|12066.69|12066.69|12067.2|12067.2|12067.2|12067.2|12065.73|12065.73|0
1637225530000|2021-11-18 08:52:10|12068.67|12068.67|12069.53|12069.53|12071|12071|12067.94|12067.94|0
1637225540000|2021-11-18 08:52:20|12068.8|12068.8|12070.27|12070.27|12070.27|12070.27|12068.8|12068.8|0
1637225550000|2021-11-18 08:52:30|12069.79|12069.79|12069.06|12069.06|12070.52|12070.52|12069.06|12069.06|0
1637225560000|2021-11-18 08:52:40|12061.08|12061.08|12050.77|12050.77|12061.08|12061.08|12050.77|12050.77|0
1637225570000|2021-11-18 08:52:50|12048.56|12048.56|12040.14|12040.14|12048.56|12048.56|12037.55|12037.55|0
1637225580000|2021-11-18 08:53:00|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12038.67|12038.67|0
1637225590000|2021-11-18 08:53:10|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|0
1637225600000|2021-11-18 08:53:20|12035.5|12035.5|12035.5|12035.5|12035.5|12035.5|12035.5|12035.5|0
1637225620000|2021-11-18 08:53:40|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|0
1637225640000|2021-11-18 08:54:00|12031.83|12031.83|12025.94|12025.94|12031.83|12031.83|12025.94|12025.94|0
1637225650000|2021-11-18 08:54:10|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|0
1637225670000|2021-11-18 08:54:30|12026.07|12026.07|12014.42|12014.42|12026.07|12026.07|12014.42|12014.42|0
1637225680000|2021-11-18 08:54:40|12015.89|12015.89|12014.29|12014.29|12015.89|12015.89|12014.29|12014.29|0
1637225700000|2021-11-18 08:55:00|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|0
1637225710000|2021-11-18 08:55:10|12011.1|12011.1|12011.1|12011.1|12011.84|12011.84|12011.1|12011.1|0
1637225720000|2021-11-18 08:55:20|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|12019.08|0
1637225730000|2021-11-18 08:55:30|12019.81|12019.81|12021.41|12021.41|12021.41|12021.41|12019.81|12019.81|0
1637225780000|2021-11-18 08:56:20|12022.14|12022.14|12023.61|12023.61|12023.61|12023.61|12022.14|12022.14|0
1637225790000|2021-11-18 08:56:30|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1637225800000|2021-11-18 08:56:40|12023.19|12023.19|12020.96|12020.96|12023.19|12023.19|12020.96|12020.96|0
1637225810000|2021-11-18 08:56:50|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|0
1637225820000|2021-11-18 08:57:00|12006.6|12006.6|12009.53|12009.53|12009.53|12009.53|12006.6|12006.6|0
1637225830000|2021-11-18 08:57:10|12014.32|12014.32|12015.05|12015.05|12015.05|12015.05|12014.32|12014.32|0
1637225840000|2021-11-18 08:57:20|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|0
1637225860000|2021-11-18 08:57:40|12015.82|12015.82|12015.82|12015.82|12015.82|12015.82|12015.82|12015.82|0
1637225870000|2021-11-18 08:57:50|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|0
1637225880000|2021-11-18 08:58:00|12015.68|12015.68|12007.7|12007.7|12015.68|12015.68|12007.7|12007.7|0
1637225900000|2021-11-18 08:58:20|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|0
1637225910000|2021-11-18 08:58:30|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|0
1637225920000|2021-11-18 08:58:40|12002.79|12002.79|11994.81|11994.81|12002.79|12002.79|11994.81|11994.81|0
1637225930000|2021-11-18 08:58:50|11993.21|11993.21|11994.5|11994.5|11999.29|11999.29|11991.31|11991.31|0
1637225940000|2021-11-18 08:59:00|12000.88|12000.88|12001.62|12001.62|12001.62|12001.62|12000.88|12000.88|0
1637225950000|2021-11-18 08:59:10|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|0
1637225970000|2021-11-18 08:59:30|11999.93|11999.93|12000.41|12000.41|12000.41|12000.41|11999.93|11999.93|0
1637225990000|2021-11-18 08:59:50|12002|12002|11998.81|11998.81|12005.19|12005.19|11998.81|11998.81|0
1637226010000|2021-11-18 09:00:10|11997.34|11997.34|12002.13|12002.13|12002.13|12002.13|11997.34|11997.34|0
1637226020000|2021-11-18 09:00:20|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|0
1637226030000|2021-11-18 09:00:30|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|0
1637226040000|2021-11-18 09:00:40|12003.6|12003.6|12002.87|12002.87|12003.6|12003.6|12002.87|12002.87|0
1637226050000|2021-11-18 09:00:50|11993.29|11993.29|11994.15|11994.15|11995.75|11995.75|11992.56|11992.56|0
1637226060000|2021-11-18 09:01:00|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|0
1637226080000|2021-11-18 09:01:20|11999.67|11999.67|12013.31|12013.31|12013.31|12013.31|11999.67|11999.67|0
1637226090000|2021-11-18 09:01:30|12016.5|12016.5|12022.72|12022.72|12022.72|12022.72|12016.5|12016.5|0
1637226110000|2021-11-18 09:01:50|12023.45|12023.45|12024.92|12024.92|12024.92|12024.92|12023.45|12023.45|0
1637226120000|2021-11-18 09:02:00|12024.19|12024.19|12016.21|12016.21|12024.19|12024.19|12016.21|12016.21|0
1637226130000|2021-11-18 09:02:10|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|0
1637226140000|2021-11-18 09:02:20|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|0
1637226150000|2021-11-18 09:02:30|12012.03|12012.03|12011.29|12011.29|12012.03|12012.03|12011.29|12011.29|0
1637226170000|2021-11-18 09:02:50|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|12012.03|0
1637226180000|2021-11-18 09:03:00|12013.62|12013.62|12016.82|12016.82|12016.82|12016.82|12013.62|12013.62|0
1637226200000|2021-11-18 09:03:20|12019.03|12019.03|12020.14|12020.14|12020.14|12020.14|12019.03|12019.03|0
1637226220000|2021-11-18 09:03:40|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1637226240000|2021-11-18 09:04:00|12017.17|12017.17|12016.44|12016.44|12017.17|12017.17|12016.44|12016.44|0
1637226250000|2021-11-18 09:04:10|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|0
1637226270000|2021-11-18 09:04:30|12020.36|12020.36|12019.63|12019.63|12020.36|12020.36|12019.63|12019.63|0
1637226300000|2021-11-18 09:05:00|12020.36|12020.36|12019.63|12019.63|12021.09|12021.09|12019.63|12019.63|0
1637226310000|2021-11-18 09:05:10|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|12021.09|0
1637226330000|2021-11-18 09:05:30|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|0
1637226340000|2021-11-18 09:05:40|12019.63|12019.63|12016.44|12016.44|12019.63|12019.63|12010.05|12010.05|0
1637226350000|2021-11-18 09:05:50|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|0
1637226360000|2021-11-18 09:06:00|12017.9|12017.9|12016.06|12016.06|12017.9|12017.9|12016.06|12016.06|0
1637226370000|2021-11-18 09:06:10|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|12016.8|0
1637226420000|2021-11-18 09:07:00|12015.33|12015.33|12015.45|12015.45|12016.92|12016.92|12015.33|12015.33|0
1637226460000|2021-11-18 09:07:40|12016.56|12016.56|12024.54|12024.54|12024.54|12024.54|12016.56|12016.56|0
1637226480000|2021-11-18 09:08:00|12027.73|12027.73|12027.99|12027.99|12028.47|12028.47|12027.73|12027.73|0
1637226490000|2021-11-18 09:08:10|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|0
1637226540000|2021-11-18 09:09:00|12024.15|12024.15|12024.15|12024.15|12024.15|12024.15|12024.15|12024.15|0
1637226550000|2021-11-18 09:09:10|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|0
1637226570000|2021-11-18 09:09:30|12024.89|12024.89|12021.7|12021.7|12024.89|12024.89|12021.7|12021.7|0
1637226580000|2021-11-18 09:09:40|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|0
1637226640000|2021-11-18 09:10:40|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|0
1637226650000|2021-11-18 09:10:50|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1637226690000|2021-11-18 09:11:30|12019.97|12019.97|12019.97|12019.97|12019.97|12019.97|12019.97|12019.97|0
1637226740000|2021-11-18 09:12:20|12020.69|12020.69|12022.13|12022.13|12022.85|12022.85|12020.69|12020.69|0
1637226750000|2021-11-18 09:12:30|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|12023.24|0
1637226770000|2021-11-18 09:12:50|12023.98|12023.98|12023.6|12023.6|12024.71|12024.71|12023.6|12023.6|0
1637226780000|2021-11-18 09:13:00|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|12018.81|0
1637226800000|2021-11-18 09:13:20|12025.2|12025.2|12023.6|12023.6|12025.2|12025.2|12023.6|12023.6|0
1637226810000|2021-11-18 09:13:30|12022.87|12022.87|12022.13|12022.13|12022.87|12022.87|12022.13|12022.13|0
1637226820000|2021-11-18 09:13:40|12018.94|12018.94|12018.94|12018.94|12018.94|12018.94|12018.94|12018.94|0
1637226830000|2021-11-18 09:13:50|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|0
1637226840000|2021-11-18 09:14:00|12024.46|12024.46|12024.46|12024.46|12024.46|12024.46|12024.46|12024.46|0
1637226850000|2021-11-18 09:14:10|12027.65|12027.65|12033.16|12033.16|12033.16|12033.16|12027.65|12027.65|0
1637226860000|2021-11-18 09:14:20|12033.64|12033.64|12033.64|12033.64|12033.64|12033.64|12033.64|12033.64|0
1637226870000|2021-11-18 09:14:30|12034.37|12034.37|12035.84|12035.84|12035.84|12035.84|12034.37|12034.37|0
1637226890000|2021-11-18 09:14:50|12036.43|12036.43|12037.17|12037.17|12037.17|12037.17|12036.43|12036.43|0
1637226930000|2021-11-18 09:15:30|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|0
1637226960000|2021-11-18 09:16:00|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|0
1637226980000|2021-11-18 09:16:20|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|0
1637226990000|2021-11-18 09:16:30|12050.88|12050.88|12049.41|12049.41|12050.88|12050.88|12049.41|12049.41|0
1637227000000|2021-11-18 09:16:40|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|0
1637227020000|2021-11-18 09:17:00|12054.07|12054.07|12054.07|12054.07|12054.07|12054.07|12052.48|12052.48|0
1637227030000|2021-11-18 09:17:10|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|0
1637227050000|2021-11-18 09:17:30|12054.33|12054.33|12052.13|12052.13|12054.33|12054.33|12052.13|12052.13|0
1637227060000|2021-11-18 09:17:40|12052.86|12052.86|12048.81|12048.81|12052.86|12052.86|12046.48|12046.48|0
1637227070000|2021-11-18 09:17:50|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|0
1637227080000|2021-11-18 09:18:00|12050.28|12050.28|12045.49|12045.49|12050.28|12050.28|12045.49|12045.49|0
1637227090000|2021-11-18 09:18:10|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|0
1637227120000|2021-11-18 09:18:40|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|0
1637227140000|2021-11-18 09:19:00|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|0
1637227150000|2021-11-18 09:19:10|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.04|12037.04|0
1637227160000|2021-11-18 09:19:20|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|0
1637227180000|2021-11-18 09:19:40|12038.03|12038.03|12038.77|12038.77|12038.77|12038.77|12038.03|12038.03|0
1637227190000|2021-11-18 09:19:50|12039.87|12039.87|12041.47|12041.47|12041.47|12041.47|12039.87|12039.87|0
1637227200000|2021-11-18 09:20:00|12041.94|12041.94|12041.47|12041.47|12041.94|12041.94|12041.47|12041.47|0
1637227210000|2021-11-18 09:20:10|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|0
1637227220000|2021-11-18 09:20:20|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|0
1637227230000|2021-11-18 09:20:30|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|0
1637227250000|2021-11-18 09:20:50|12044.4|12044.4|12043.67|12043.67|12045.14|12045.14|12043.67|12043.67|0
1637227260000|2021-11-18 09:21:00|12044.4|12044.4|12043.67|12043.67|12044.4|12044.4|12043.67|12043.67|0
1637227270000|2021-11-18 09:21:10|12044.4|12044.4|12044.4|12044.4|12044.4|12044.4|12044.4|12044.4|0
1637227280000|2021-11-18 09:21:20|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|0
1637227290000|2021-11-18 09:21:30|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|0
1637227300000|2021-11-18 09:21:40|12039.27|12039.27|12038.17|12038.17|12039.27|12039.27|12036.33|12036.33|0
1637227310000|2021-11-18 09:21:50|12037.44|12037.44|12028.98|12028.98|12037.44|12037.44|12028.98|12028.98|0
1637227330000|2021-11-18 09:22:10|12029.7|12029.7|12022.38|12022.38|12029.7|12029.7|12022.38|12022.38|0
1637227350000|2021-11-18 09:22:30|12023.85|12023.85|12030.23|12030.23|12030.23|12030.23|12023.85|12023.85|0
1637227370000|2021-11-18 09:22:50|12029.5|12029.5|12028.76|12028.76|12029.5|12029.5|12028.76|12028.76|0
1637227390000|2021-11-18 09:23:10|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|0
1637227400000|2021-11-18 09:23:20|12030.96|12030.96|12033.17|12033.17|12033.9|12033.9|12030.96|12030.96|0
1637227420000|2021-11-18 09:23:40|12033.9|12033.9|12033.17|12033.17|12034.63|12034.63|12033.17|12033.17|0
1637227440000|2021-11-18 09:24:00|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|0
1637227460000|2021-11-18 09:24:20|12033.19|12033.19|12032.47|12032.47|12033.91|12033.91|12032.47|12032.47|0
1637227490000|2021-11-18 09:24:50|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|0
1637227550000|2021-11-18 09:25:50|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1637227610000|2021-11-18 09:26:50|12030.89|12030.89|12028.69|12028.69|12030.89|12030.89|12028.69|12028.69|0
1637227620000|2021-11-18 09:27:00|12030.15|12030.15|12032.69|12032.69|12032.69|12032.69|12030.15|12030.15|0
1637227640000|2021-11-18 09:27:20|12026.31|12026.31|12025.59|12025.59|12026.31|12026.31|12025.59|12025.59|0
1637227650000|2021-11-18 09:27:30|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|0
1637227660000|2021-11-18 09:27:40|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|0
1637227680000|2021-11-18 09:28:00|12026.59|12026.59|12024.65|12024.65|12026.59|12026.59|12023.92|12023.92|0
1637227690000|2021-11-18 09:28:10|12023.54|12023.54|12025.74|12025.74|12025.74|12025.74|12023.54|12023.54|0
1637227700000|2021-11-18 09:28:20|12025.02|12025.02|12026.49|12026.49|12026.49|12026.49|12025.02|12025.02|0
1637227710000|2021-11-18 09:28:30|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|0
1637227720000|2021-11-18 09:28:40|12026.51|12026.51|12027.24|12027.24|12027.24|12027.24|12026.51|12026.51|0
1637227730000|2021-11-18 09:28:50|12027.97|12027.97|12028.1|12028.1|12028.1|12028.1|12026.51|12026.51|0
1637227740000|2021-11-18 09:29:00|12028.84|12028.84|12030.74|12030.74|12030.74|12030.74|12028.1|12028.1|0
1637227750000|2021-11-18 09:29:10|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|0
1637227760000|2021-11-18 09:29:20|12030.74|12030.74|12027.42|12027.42|12030.74|12030.74|12025.22|12025.22|0
1637227770000|2021-11-18 09:29:30|12028.15|12028.15|12026.69|12026.69|12028.89|12028.89|12026.69|12026.69|0
1637227780000|2021-11-18 09:29:40|12025.22|12025.22|12026.69|12026.69|12026.69|12026.69|12025.22|12025.22|0
1637227790000|2021-11-18 09:29:50|12027.42|12027.42|12025.95|12025.95|12028.15|12028.15|12025.95|12025.95|0
1637227800000|2021-11-18 09:30:00|12029.14|12029.14|12037.11|12037.11|12039.31|12039.31|12029.14|12029.14|0
1637227810000|2021-11-18 09:30:10|12037.84|12037.84|12039.44|12039.44|12039.44|12039.44|12037.84|12037.84|0
1637227820000|2021-11-18 09:30:20|12040.17|12040.17|12037.97|12037.97|12040.17|12040.17|12037.97|12037.97|0
1637227830000|2021-11-18 09:30:30|12037.23|12037.23|12037.97|12037.97|12037.97|12037.97|12035.03|12035.03|0
1637227840000|2021-11-18 09:30:40|12038.7|12038.7|12039.44|12039.44|12039.44|12039.44|12038.7|12038.7|0
1637227850000|2021-11-18 09:30:50|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|0
1637227860000|2021-11-18 09:31:00|12040.43|12040.43|12033.31|12033.31|12040.43|12040.43|12033.31|12033.31|0
1637227870000|2021-11-18 09:31:10|12032.58|12032.58|12031.71|12031.71|12032.58|12032.58|12030.98|12030.98|0
1637227880000|2021-11-18 09:31:20|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|0
1637227940000|2021-11-18 09:32:20|12030.37|12030.37|12035.29|12035.29|12035.29|12035.29|12028.91|12028.91|0
1637227950000|2021-11-18 09:32:30|12036.88|12036.88|12035.29|12035.29|12038.48|12038.48|12035.29|12035.29|0
1637227960000|2021-11-18 09:32:40|12036.88|12036.88|12039.21|12039.21|12039.95|12039.95|12036.88|12036.88|0
1637227970000|2021-11-18 09:32:50|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|0
1637227990000|2021-11-18 09:33:10|12035.16|12035.16|12032.14|12032.14|12035.16|12035.16|12032.14|12032.14|0
1637228060000|2021-11-18 09:34:20|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1637228070000|2021-11-18 09:34:30|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|0
1637228090000|2021-11-18 09:34:50|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|0
1637228100000|2021-11-18 09:35:00|12029.68|12029.68|12028.09|12028.09|12029.68|12029.68|12028.09|12028.09|0
1637228150000|2021-11-18 09:35:50|12028.81|12028.81|12031.74|12031.74|12031.74|12031.74|12028.81|12028.81|0
1637228160000|2021-11-18 09:36:00|12039.72|12039.72|12036.53|12036.53|12039.72|12039.72|12036.53|12036.53|0
1637228170000|2021-11-18 09:36:10|12038|12038|12038|12038|12038|12038|12038|12038|0
1637228180000|2021-11-18 09:36:20|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1637228190000|2021-11-18 09:36:30|12038.73|12038.73|12038.73|12038.73|12038.73|12038.73|12038.73|12038.73|0
1637228200000|2021-11-18 09:36:40|12038|12038|12038.73|12038.73|12038.73|12038.73|12038|12038|0
1637228230000|2021-11-18 09:37:10|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|0
1637228250000|2021-11-18 09:37:30|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|0
1637228260000|2021-11-18 09:37:40|12037.87|12037.87|12031.49|12031.49|12037.87|12037.87|12031.49|12031.49|0
1637228280000|2021-11-18 09:38:00|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|0
1637228290000|2021-11-18 09:38:10|12032.95|12032.95|12032.95|12032.95|12032.95|12032.95|12032.95|12032.95|0
1637228300000|2021-11-18 09:38:20|12034.42|12034.42|12035.16|12035.16|12035.16|12035.16|12033.69|12033.69|0
1637228310000|2021-11-18 09:38:30|12034.42|12034.42|12026.44|12026.44|12034.42|12034.42|12026.44|12026.44|0
1637228350000|2021-11-18 09:39:10|12024.85|12024.85|12021.66|12021.66|12024.85|12024.85|12021.66|12021.66|0
1637228360000|2021-11-18 09:39:20|12020.06|12020.06|12021.66|12021.66|12021.66|12021.66|12020.06|12020.06|0
1637228370000|2021-11-18 09:39:30|12019.46|12019.46|12015.05|12015.05|12019.46|12019.46|12015.05|12015.05|0
1637228390000|2021-11-18 09:39:50|12015.79|12015.79|12020.57|12020.57|12020.57|12020.57|12015.79|12015.79|0
1637228400000|2021-11-18 09:40:00|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|0
1637228410000|2021-11-18 09:40:10|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|0
1637228430000|2021-11-18 09:40:30|12025.36|12025.36|12023.16|12023.16|12025.36|12025.36|12023.16|12023.16|0
1637228440000|2021-11-18 09:40:40|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|0
1637228450000|2021-11-18 09:40:50|12027.82|12027.82|12025.6|12025.6|12027.82|12027.82|12025.6|12025.6|0
1637228470000|2021-11-18 09:41:10|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1637228490000|2021-11-18 09:41:30|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1637228510000|2021-11-18 09:41:50|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1637228520000|2021-11-18 09:42:00|12018.86|12018.86|12020.45|12020.45|12020.45|12020.45|12018.86|12018.86|0
1637228530000|2021-11-18 09:42:10|12023.64|12023.64|12023.64|12023.64|12023.64|12023.64|12023.64|12023.64|0
1637228550000|2021-11-18 09:42:30|12025.11|12025.11|12022.91|12022.91|12025.11|12025.11|12022.91|12022.91|0
1637228580000|2021-11-18 09:43:00|12025.11|12025.11|12023.64|12023.64|12025.11|12025.11|12023.64|12023.64|0
1637228600000|2021-11-18 09:43:20|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|12022.05|0
1637228640000|2021-11-18 09:44:00|12021.32|12021.32|12018.68|12018.68|12021.32|12021.32|12016.44|12016.44|0
1637228650000|2021-11-18 09:44:10|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|0
1637228660000|2021-11-18 09:44:20|12017.94|12017.94|12017.21|12017.21|12017.94|12017.94|12017.21|12017.21|0
1637228680000|2021-11-18 09:44:40|12009.23|12009.23|12004.46|12004.46|12009.23|12009.23|12004.46|12004.46|0
1637228690000|2021-11-18 09:44:50|11998.08|11998.08|12001.27|12001.27|12001.27|12001.27|11998.08|11998.08|0
1637228720000|2021-11-18 09:45:20|11997.91|11997.91|11998.52|11998.52|12000.11|12000.11|11997.91|11997.91|0
1637228740000|2021-11-18 09:45:40|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|0
1637228750000|2021-11-18 09:45:50|11995.81|11995.81|11991.02|11991.02|11995.81|11995.81|11989.43|11989.43|0
1637228760000|2021-11-18 09:46:00|11990.29|11990.29|11996.07|11996.07|11996.07|11996.07|11990.29|11990.29|0
1637228770000|2021-11-18 09:46:10|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|0
1637228790000|2021-11-18 09:46:30|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1637228800000|2021-11-18 09:46:40|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|11994.29|0
1637228810000|2021-11-18 09:46:50|11993.18|11993.18|11992.07|11992.07|11993.18|11993.18|11992.07|11992.07|0
1637228830000|2021-11-18 09:47:10|11991.34|11991.34|11986.55|11986.55|11991.34|11991.34|11986.55|11986.55|0
1637228860000|2021-11-18 09:47:40|11989.75|11989.75|11991.82|11991.82|11992.94|11992.94|11989.75|11989.75|0
1637228890000|2021-11-18 09:48:10|11991.08|11991.08|11991.34|11991.34|11991.34|11991.34|11990.61|11990.61|0
1637228940000|2021-11-18 09:49:00|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|0
1637228950000|2021-11-18 09:49:10|11992.81|11992.81|11996.74|11996.74|11996.74|11996.74|11992.81|11992.81|0
1637228970000|2021-11-18 09:49:30|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|11990.35|0
1637228980000|2021-11-18 09:49:40|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11988.89|11988.89|0
1637229020000|2021-11-18 09:50:20|11986.43|11986.43|11986.43|11986.43|11986.43|11986.43|11986.43|11986.43|0
1637229050000|2021-11-18 09:50:50|11984.83|11984.83|11984.83|11984.83|11984.83|11984.83|11984.83|11984.83|0
1637229060000|2021-11-18 09:51:00|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|0
1637229080000|2021-11-18 09:51:20|11982.67|11982.67|11981.94|11981.94|11982.67|11982.67|11981.94|11981.94|0
1637229110000|2021-11-18 09:51:50|11980.83|11980.83|11980.83|11980.83|11980.83|11980.83|11980.83|11980.83|0
1637229140000|2021-11-18 09:52:20|11979.36|11979.36|11978.41|11978.41|11979.36|11979.36|11974.58|11974.58|0
1637229150000|2021-11-18 09:52:30|11976.81|11976.81|11978.41|11978.41|11978.41|11978.41|11976.81|11976.81|0
1637229170000|2021-11-18 09:52:50|11979.52|11979.52|11982.24|11982.24|11982.24|11982.24|11979.52|11979.52|0
1637229220000|2021-11-18 09:53:40|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|0
1637229230000|2021-11-18 09:53:50|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|0
1637229240000|2021-11-18 09:54:00|11981.76|11981.76|11983.36|11983.36|11983.36|11983.36|11981.76|11981.76|0
1637229250000|2021-11-18 09:54:10|11982.76|11982.76|11982.17|11982.17|11982.76|11982.76|11982.17|11982.17|0
1637229270000|2021-11-18 09:54:30|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|0
1637229280000|2021-11-18 09:54:40|11984.11|11984.11|11990.49|11990.49|11990.49|11990.49|11984.11|11984.11|0
1637229290000|2021-11-18 09:54:50|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11990.49|11990.49|0
1637229300000|2021-11-18 09:55:00|11989.01|11989.01|11989.75|11989.75|11989.75|11989.75|11989.01|11989.01|0
1637229310000|2021-11-18 09:55:10|11989.01|11989.01|11989.15|11989.15|11989.75|11989.75|11989.01|11989.01|0
1637229340000|2021-11-18 09:55:40|11988.2|11988.2|11988.2|11988.2|11988.2|11988.2|11988.2|11988.2|0
1637229350000|2021-11-18 09:55:50|11987.72|11987.72|11986.99|11986.99|11987.72|11987.72|11986.99|11986.99|0
1637229360000|2021-11-18 09:56:00|11980.61|11980.61|11979.62|11979.62|11981.08|11981.08|11979.62|11979.62|0
1637229370000|2021-11-18 09:56:10|11982.81|11982.81|11985.7|11985.7|11985.7|11985.7|11982.81|11982.81|0
1637229400000|2021-11-18 09:56:40|11983.5|11983.5|11982.77|11982.77|11983.5|11983.5|11982.77|11982.77|0
1637229420000|2021-11-18 09:57:00|11977.98|11977.98|11976.38|11976.38|11977.98|11977.98|11976.38|11976.38|0
1637229440000|2021-11-18 09:57:20|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|0
1637229450000|2021-11-18 09:57:30|11980.09|11980.09|11981.2|11981.2|11981.2|11981.2|11980.09|11980.09|0
1637229460000|2021-11-18 09:57:40|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|11981.92|0
1637229470000|2021-11-18 09:57:50|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|0
1637229480000|2021-11-18 09:58:00|11980.46|11980.46|11977.59|11977.59|11980.46|11980.46|11977.59|11977.59|0
1637229530000|2021-11-18 09:58:50|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|0
1637229540000|2021-11-18 09:59:00|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|0
1637229580000|2021-11-18 09:59:40|11976.73|11976.73|11974.4|11974.4|11976.73|11976.73|11974.4|11974.4|0
1637229590000|2021-11-18 09:59:50|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1637229600000|2021-11-18 10:00:00|11976.49|11976.49|11976.49|11976.49|11976.49|11976.49|11976.49|11976.49|0
1637229630000|2021-11-18 10:00:30|11975.37|11975.37|11976.49|11976.49|11976.49|11976.49|11975.37|11975.37|0
1637229670000|2021-11-18 10:01:10|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|0
1637229690000|2021-11-18 10:01:30|11974.8|11974.8|11975.54|11975.54|11975.54|11975.54|11974.8|11974.8|0
1637229700000|2021-11-18 10:01:40|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|0
1637229710000|2021-11-18 10:01:50|11974.07|11974.07|11973.33|11973.33|11974.07|11974.07|11973.33|11973.33|0
1637229720000|2021-11-18 10:02:00|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|11974.93|0
1637229780000|2021-11-18 10:03:00|11976.52|11976.52|11978.12|11978.12|11978.12|11978.12|11976.52|11976.52|0
1637229790000|2021-11-18 10:03:10|11981.31|11981.31|11983.37|11983.37|11983.37|11983.37|11981.31|11981.31|0
1637229830000|2021-11-18 10:03:50|11984.1|11984.1|11978.84|11978.84|11984.1|11984.1|11978.84|11978.84|0
1637229850000|2021-11-18 10:04:10|11977.73|11977.73|11978.45|11978.45|11978.45|11978.45|11977.73|11977.73|0
1637229860000|2021-11-18 10:04:20|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|0
1637229880000|2021-11-18 10:04:40|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|0
1637229900000|2021-11-18 10:05:00|11987.29|11987.29|11988.89|11988.89|11988.89|11988.89|11987.29|11987.29|0
1637229910000|2021-11-18 10:05:10|11989.62|11989.62|11990.57|11990.57|11990.57|11990.57|11989.62|11989.62|0
1637229920000|2021-11-18 10:05:20|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|0
1637229940000|2021-11-18 10:05:40|11991.78|11991.78|11992.52|11992.52|11993.25|11993.25|11991.78|11991.78|0
1637229950000|2021-11-18 10:05:50|11992.99|11992.99|11992.99|11992.99|11992.99|11992.99|11992.99|11992.99|0
1637229960000|2021-11-18 10:06:00|11994.59|11994.59|11996.9|11996.9|11996.9|11996.9|11994.59|11994.59|0
1637229970000|2021-11-18 10:06:10|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|11998.01|0
1637230000000|2021-11-18 10:06:40|12001.2|12001.2|12002.63|12002.63|12002.63|12002.63|12001.2|12001.2|0
1637230020000|2021-11-18 10:07:00|12004.1|12004.1|12001.77|12001.77|12004.1|12004.1|12001.77|12001.77|0
1637230030000|2021-11-18 10:07:10|12002.5|12002.5|12001.77|12001.77|12002.5|12002.5|12001.77|12001.77|0
1637230040000|2021-11-18 10:07:20|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|0
1637230080000|2021-11-18 10:08:00|12002.15|12002.15|12001.68|12001.68|12002.15|12002.15|12001.68|12001.68|0
1637230100000|2021-11-18 10:08:20|12002.4|12002.4|12003.12|12003.12|12003.12|12003.12|12002.4|12002.4|0
1637230110000|2021-11-18 10:08:30|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|0
1637230130000|2021-11-18 10:08:50|12009.5|12009.5|12016.43|12016.43|12016.43|12016.43|12009.5|12009.5|0
1637230190000|2021-11-18 10:09:50|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|12017.17|0
1637230200000|2021-11-18 10:10:00|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|0
1637230220000|2021-11-18 10:10:20|12009.41|12009.41|12006.22|12006.22|12011|12011|12006.22|12006.22|0
1637230230000|2021-11-18 10:10:30|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|0
1637230260000|2021-11-18 10:11:00|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|0
1637230330000|2021-11-18 10:12:10|12003.02|12003.02|12002.07|12002.07|12003.02|12003.02|12002.07|12002.07|0
1637230410000|2021-11-18 10:13:30|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|0
1637230420000|2021-11-18 10:13:40|12002.07|12002.07|12000.48|12000.48|12002.07|12002.07|12000.48|12000.48|0
1637230440000|2021-11-18 10:14:00|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|0
1637230490000|2021-11-18 10:14:50|12002.81|12002.81|12003.54|12003.54|12003.54|12003.54|12002.81|12002.81|0
1637230500000|2021-11-18 10:15:00|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|0
1637230510000|2021-11-18 10:15:10|12005.26|12005.26|12005.26|12005.26|12005.26|12005.26|12005.26|12005.26|0
1637230520000|2021-11-18 10:15:20|12006.73|12006.73|12006|12006|12006.73|12006.73|12006|12006|0
1637230560000|2021-11-18 10:16:00|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|0
1637230580000|2021-11-18 10:16:20|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|0
1637230600000|2021-11-18 10:16:40|12007.35|12007.35|12008.3|12008.3|12008.3|12008.3|12007.35|12007.35|0
1637230670000|2021-11-18 10:17:50|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|0
1637230700000|2021-11-18 10:18:20|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|0
1637230710000|2021-11-18 10:18:30|12005.6|12005.6|12007.44|12007.44|12007.44|12007.44|12005.6|12005.6|0
1637230730000|2021-11-18 10:18:50|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|0
1637230760000|2021-11-18 10:19:20|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|0
1637230810000|2021-11-18 10:20:10|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|12007.91|0
1637230830000|2021-11-18 10:20:30|12006.32|12006.32|12007.05|12007.05|12007.05|12007.05|12006.32|12006.32|0
1637230860000|2021-11-18 10:21:00|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|0
1637230870000|2021-11-18 10:21:10|12005.37|12005.37|12004.5|12004.5|12005.37|12005.37|12003.77|12003.77|0
1637230880000|2021-11-18 10:21:20|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1637230890000|2021-11-18 10:21:30|12001.91|12001.91|12004.13|12004.13|12004.13|12004.13|12001.91|12001.91|0
1637230900000|2021-11-18 10:21:40|12003.02|12003.02|12000.81|12000.81|12003.02|12003.02|12000.81|12000.81|0
1637230910000|2021-11-18 10:21:50|12000.07|12000.07|11997.76|11997.76|12000.07|12000.07|11997.76|11997.76|0
1637230920000|2021-11-18 10:22:00|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1637230930000|2021-11-18 10:22:10|11999.21|11999.21|11996.02|11996.02|11999.21|11999.21|11996.02|11996.02|0
1637230940000|2021-11-18 10:22:20|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|0
1637230960000|2021-11-18 10:22:40|11998.24|11998.24|11996.64|11996.64|11998.24|11998.24|11996.64|11996.64|0
1637230980000|2021-11-18 10:23:00|11998.86|11998.86|11997.75|11997.75|11998.86|11998.86|11997.75|11997.75|0
1637230990000|2021-11-18 10:23:10|11999.34|11999.34|12000.45|12000.45|12000.45|12000.45|11999.34|11999.34|0
1637231030000|2021-11-18 10:23:50|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|0
1637231050000|2021-11-18 10:24:10|11997.81|11997.81|11998.55|11998.55|11998.55|11998.55|11997.81|11997.81|0
1637231060000|2021-11-18 10:24:20|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|0
1637231090000|2021-11-18 10:24:50|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|0
1637231140000|2021-11-18 10:25:40|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|0
1637231160000|2021-11-18 10:26:00|12000.13|12000.13|12001.73|12001.73|12001.73|12001.73|12000.13|12000.13|0
1637231180000|2021-11-18 10:26:20|12000.99|12000.99|12003.45|12003.45|12003.45|12003.45|12000.26|12000.26|0
1637231200000|2021-11-18 10:26:40|12004.18|12004.18|12004.92|12004.92|12004.92|12004.92|12004.18|12004.18|0
1637231210000|2021-11-18 10:26:50|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|0
1637231220000|2021-11-18 10:27:00|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|12008.58|0
1637231240000|2021-11-18 10:27:20|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|0
1637231280000|2021-11-18 10:28:00|12010.65|12010.65|12006.36|12006.36|12010.65|12010.65|12005.25|12005.25|0
1637231320000|2021-11-18 10:28:40|12004.92|12004.92|12003.45|12003.45|12004.92|12004.92|12003.45|12003.45|0
1637231330000|2021-11-18 10:28:50|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1637231340000|2021-11-18 10:29:00|12002.59|12002.59|12001.48|12001.48|12002.59|12002.59|12000.74|12000.74|0
1637231350000|2021-11-18 10:29:10|11999.88|11999.88|12001.48|12001.48|12001.48|12001.48|11999.88|11999.88|0
1637231370000|2021-11-18 10:29:30|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|0
1637231410000|2021-11-18 10:30:10|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|11998.94|0
1637231430000|2021-11-18 10:30:30|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|0
1637231440000|2021-11-18 10:30:40|11998.24|11998.24|11998.24|11998.24|11998.24|11998.24|11998.24|11998.24|0
1637231450000|2021-11-18 10:30:50|11997.5|11997.5|11996.77|11996.77|11997.5|11997.5|11996.77|11996.77|0
1637231510000|2021-11-18 10:31:50|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|0
1637231520000|2021-11-18 10:32:00|11995.3|11995.3|11990.3|11990.3|11996.04|11996.04|11990.3|11990.3|0
1637231530000|2021-11-18 10:32:10|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1637231550000|2021-11-18 10:32:30|11994.22|11994.22|11989.44|11989.44|11994.22|11994.22|11989.44|11989.44|0
1637231560000|2021-11-18 10:32:40|11990.39|11990.39|11995.17|11995.17|11995.17|11995.17|11990.39|11990.39|0
1637231570000|2021-11-18 10:32:50|11995.65|11995.65|11998.84|11998.84|11998.84|11998.84|11995.65|11995.65|0
1637231580000|2021-11-18 10:33:00|12000.44|12000.44|12002.03|12002.03|12003.63|12003.63|12000.44|12000.44|0
1637231590000|2021-11-18 10:33:10|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1637231600000|2021-11-18 10:33:20|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|0
1637231610000|2021-11-18 10:33:30|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|0
1637231630000|2021-11-18 10:33:50|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|0
1637231670000|2021-11-18 10:34:30|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|0
1637231690000|2021-11-18 10:34:50|11995.19|11995.19|11992|11992|11995.19|11995.19|11992|11992|0
1637231700000|2021-11-18 10:35:00|11991.52|11991.52|11990.41|11990.41|11991.52|11991.52|11990.41|11990.41|0
1637231710000|2021-11-18 10:35:10|11992.01|11992.01|11993.12|11993.12|11993.12|11993.12|11992.01|11992.01|0
1637231730000|2021-11-18 10:35:30|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|0
1637231760000|2021-11-18 10:36:00|11997.04|11997.04|11999.11|11999.11|11999.11|11999.11|11997.04|11997.04|0
1637231770000|2021-11-18 10:36:10|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1637231810000|2021-11-18 10:36:50|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|0
1637231830000|2021-11-18 10:37:10|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|0
1637231870000|2021-11-18 10:37:50|12008.03|12008.03|12011.22|12011.22|12011.22|12011.22|12008.03|12008.03|0
1637231880000|2021-11-18 10:38:00|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|0
1637231890000|2021-11-18 10:38:10|12010.96|12010.96|12015.75|12015.75|12015.75|12015.75|12010.96|12010.96|0
1637231900000|2021-11-18 10:38:20|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|0
1637231910000|2021-11-18 10:38:30|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|0
1637231930000|2021-11-18 10:38:50|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1637231940000|2021-11-18 10:39:00|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|0
1637232000000|2021-11-18 10:40:00|12023.8|12023.8|12015.82|12015.82|12023.8|12023.8|12015.82|12015.82|0
1637232070000|2021-11-18 10:41:10|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|0
1637232090000|2021-11-18 10:41:30|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|12014.14|0
1637232120000|2021-11-18 10:42:00|12013.66|12013.66|12011.35|12011.35|12013.66|12013.66|12011.35|12011.35|0
1637232130000|2021-11-18 10:42:10|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1637232160000|2021-11-18 10:42:40|12013.42|12013.42|12014.61|12014.61|12014.61|12014.61|12013.42|12013.42|0
1637232230000|2021-11-18 10:43:50|12019.4|12019.4|12022.59|12022.59|12022.59|12022.59|12019.4|12019.4|0
1637232250000|2021-11-18 10:44:10|12017.8|12017.8|12016.69|12016.69|12017.8|12017.8|12016.69|12016.69|0
1637232260000|2021-11-18 10:44:20|12015.59|12015.59|12016.69|12016.69|12016.69|12016.69|12015.59|12015.59|0
1637232330000|2021-11-18 10:45:30|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|0
1637232340000|2021-11-18 10:45:40|12016.95|12016.95|12016.95|12016.95|12016.95|12016.95|12016.95|12016.95|0
1637232350000|2021-11-18 10:45:50|12016.22|12016.22|12015.48|12015.48|12016.22|12016.22|12015.48|12015.48|0
1637232360000|2021-11-18 10:46:00|12009.1|12009.1|12005.91|12005.91|12009.1|12009.1|12005.91|12005.91|0
1637232370000|2021-11-18 10:46:10|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|0
1637232390000|2021-11-18 10:46:30|12006.4|12006.4|12004.93|12004.93|12006.4|12006.4|12004.93|12004.93|0
1637232420000|2021-11-18 10:47:00|12005.41|12005.41|12007|12007|12007|12007|12005.41|12005.41|0
1637232440000|2021-11-18 10:47:20|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|0
1637232450000|2021-11-18 10:47:30|12003.25|12003.25|12003.25|12003.25|12003.25|12003.25|12003.25|12003.25|0
1637232460000|2021-11-18 10:47:40|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|0
1637232490000|2021-11-18 10:48:10|12006.44|12006.44|12006.44|12006.44|12006.44|12006.44|12006.44|12006.44|0
1637232500000|2021-11-18 10:48:20|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|0
1637232520000|2021-11-18 10:48:40|12008.64|12008.64|12009.37|12009.37|12010.11|12010.11|12008.64|12008.64|0
1637232530000|2021-11-18 10:48:50|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|12008.64|0
1637232560000|2021-11-18 10:49:20|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|0
1637232570000|2021-11-18 10:49:30|12009.71|12009.71|12011.31|12011.31|12011.31|12011.31|12009.71|12009.71|0
1637232580000|2021-11-18 10:49:40|12012.41|12012.41|12015.6|12015.6|12018.8|12018.8|12012.41|12012.41|0
1637232600000|2021-11-18 10:50:00|12014.14|12014.14|12012.54|12012.54|12014.14|12014.14|12012.54|12012.54|0
1637232630000|2021-11-18 10:50:30|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|0
1637232670000|2021-11-18 10:51:10|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|0
1637232690000|2021-11-18 10:51:30|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|12015.72|0
1637232730000|2021-11-18 10:52:10|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|0
1637232790000|2021-11-18 10:53:10|12017.03|12017.03|12019.98|12019.98|12019.98|12019.98|12014.46|12014.46|0
1637232800000|2021-11-18 10:53:20|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|0
1637232840000|2021-11-18 10:54:00|12019.33|12019.33|12017.74|12017.74|12019.33|12019.33|12017.74|12017.74|0
1637232910000|2021-11-18 10:55:10|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|12015.54|0
1637232920000|2021-11-18 10:55:20|12016.27|12016.27|12016.27|12016.27|12016.27|12016.27|12016.27|12016.27|0
1637232950000|2021-11-18 10:55:50|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|0
1637232960000|2021-11-18 10:56:00|12014.2|12014.2|12015.67|12015.67|12015.67|12015.67|12014.2|12014.2|0
1637232970000|2021-11-18 10:56:10|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1637232980000|2021-11-18 10:56:20|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|12016.79|0
1637233000000|2021-11-18 10:56:40|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|0
1637233010000|2021-11-18 10:56:50|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|0
1637233020000|2021-11-18 10:57:00|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|0
1637233040000|2021-11-18 10:57:20|12027.31|12027.31|12026.19|12026.19|12027.31|12027.31|12026.19|12026.19|0
1637233080000|2021-11-18 10:58:00|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|0
1637233100000|2021-11-18 10:58:20|12027.66|12027.66|12030.85|12030.85|12030.85|12030.85|12027.66|12027.66|0
1637233140000|2021-11-18 10:59:00|12034.04|12034.04|12035.64|12035.64|12038.83|12038.83|12032.45|12032.45|0
1637233160000|2021-11-18 10:59:20|12037.1|12037.1|12038.21|12038.21|12038.21|12038.21|12037.1|12037.1|0
1637233170000|2021-11-18 10:59:30|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|0
1637233200000|2021-11-18 11:00:00|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|0
1637233210000|2021-11-18 11:00:10|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|0
1637233240000|2021-11-18 11:00:40|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|0
1637233260000|2021-11-18 11:01:00|12034.16|12034.16|12040.54|12040.54|12040.54|12040.54|12034.16|12034.16|0
1637233340000|2021-11-18 11:02:20|12042.01|12042.01|12042.74|12042.74|12042.74|12042.74|12042.01|12042.01|0
1637233350000|2021-11-18 11:02:30|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|12043.48|0
1637233380000|2021-11-18 11:03:00|12046.67|12046.67|12048.14|12048.14|12048.14|12048.14|12046.67|12046.67|0
1637233420000|2021-11-18 11:03:40|12051.33|12051.33|12051.33|12051.33|12051.33|12051.33|12051.33|12051.33|0
1637233430000|2021-11-18 11:03:50|12050.22|12050.22|12050.22|12050.22|12050.22|12050.22|12050.22|12050.22|0
1637233450000|2021-11-18 11:04:10|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|0
1637233460000|2021-11-18 11:04:20|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|0
1637233480000|2021-11-18 11:04:40|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|12045.82|0
1637233500000|2021-11-18 11:05:00|12042.63|12042.63|12041.03|12041.03|12042.63|12042.63|12041.03|12041.03|0
1637233510000|2021-11-18 11:05:10|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|0
1637233530000|2021-11-18 11:05:30|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|0
1637233570000|2021-11-18 11:06:10|12044.22|12044.22|12045.82|12045.82|12045.82|12045.82|12044.22|12044.22|0
1637233580000|2021-11-18 11:06:20|12046.29|12046.29|12053.62|12053.62|12053.62|12053.62|12046.29|12046.29|0
1637233610000|2021-11-18 11:06:50|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|0
1637233620000|2021-11-18 11:07:00|12048.83|12048.83|12048.83|12048.83|12048.83|12048.83|12048.83|12048.83|0
1637233630000|2021-11-18 11:07:10|12049.56|12049.56|12050.3|12050.3|12051.03|12051.03|12049.56|12049.56|0
1637233640000|2021-11-18 11:07:20|12049.7|12049.7|12048.51|12048.51|12049.7|12049.7|12048.51|12048.51|0
1637233680000|2021-11-18 11:08:00|12047.05|12047.05|12045.45|12045.45|12047.05|12047.05|12045.45|12045.45|0
1637233700000|2021-11-18 11:08:20|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|0
1637233720000|2021-11-18 11:08:40|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|12043.38|0
1637233730000|2021-11-18 11:08:50|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|0
1637233840000|2021-11-18 11:10:40|12039.62|12039.62|12039.62|12039.62|12039.62|12039.62|12039.62|12039.62|0
1637233860000|2021-11-18 11:11:00|12038.51|12038.51|12038.51|12038.51|12039.62|12039.62|12038.51|12038.51|0
1637233880000|2021-11-18 11:11:20|12037.08|12037.08|12036.6|12036.6|12037.08|12037.08|12036.6|12036.6|0
1637233900000|2021-11-18 11:11:40|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|0
1637233910000|2021-11-18 11:11:50|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|0
1637233930000|2021-11-18 11:12:10|12044.58|12044.58|12043.86|12043.86|12044.58|12044.58|12043.86|12043.86|0
1637233960000|2021-11-18 11:12:40|12043.13|12043.13|12039.94|12039.94|12043.13|12043.13|12039.94|12039.94|0
1637234030000|2021-11-18 11:13:50|12043.13|12043.13|12047.04|12047.04|12047.04|12047.04|12043.13|12043.13|0
1637234070000|2021-11-18 11:14:30|12048.63|12048.63|12057.09|12057.09|12057.09|12057.09|12048.63|12048.63|0
1637234100000|2021-11-18 11:15:00|12060.28|12060.28|12061.87|12061.87|12061.87|12061.87|12060.28|12060.28|0
1637234130000|2021-11-18 11:15:30|12060.28|12060.28|12058.68|12058.68|12060.28|12060.28|12058.68|12058.68|0
1637234160000|2021-11-18 11:16:00|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|0
1637234200000|2021-11-18 11:16:40|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|0
1637234210000|2021-11-18 11:16:50|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|0
1637234260000|2021-11-18 11:17:40|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|0
1637234270000|2021-11-18 11:17:50|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|0
1637234300000|2021-11-18 11:18:20|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|0
1637234330000|2021-11-18 11:18:50|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|0
1637234400000|2021-11-18 11:20:00|12041.53|12041.53|12035.24|12035.24|12041.53|12041.53|12034.12|12034.12|0
1637234410000|2021-11-18 11:20:10|12034.5|12034.5|12033.77|12033.77|12034.5|12034.5|12033.77|12033.77|0
1637234420000|2021-11-18 11:20:20|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|12032.3|12032.3|0
1637234450000|2021-11-18 11:20:50|12033.77|12033.77|12034.5|12034.5|12034.5|12034.5|12033.77|12033.77|0
1637234480000|2021-11-18 11:21:20|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|12035.24|0
1637234530000|2021-11-18 11:22:10|12036.34|12036.34|12036.34|12036.34|12036.34|12036.34|12036.34|12036.34|0
1637234540000|2021-11-18 11:22:20|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|0
1637234550000|2021-11-18 11:22:30|12033.15|12033.15|12036.34|12036.34|12036.34|12036.34|12033.15|12033.15|0
1637234690000|2021-11-18 11:24:50|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|12037.94|0
1637234710000|2021-11-18 11:25:10|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1637234750000|2021-11-18 11:25:50|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|0
1637234760000|2021-11-18 11:26:00|12031.56|12031.56|12031.56|12031.56|12031.56|12031.56|12031.56|12031.56|0
1637234820000|2021-11-18 11:27:00|12029.96|12029.96|12036.82|12036.82|12036.82|12036.82|12029.96|12029.96|0
1637234840000|2021-11-18 11:27:20|12037.56|12037.56|12039.02|12039.02|12039.02|12039.02|12037.56|12037.56|0
1637234850000|2021-11-18 11:27:30|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|0
1637234870000|2021-11-18 11:27:50|12043.08|12043.08|12043.08|12043.08|12043.08|12043.08|12043.08|12043.08|0
1637234880000|2021-11-18 11:28:00|12041.48|12041.48|12044.67|12044.67|12044.67|12044.67|12041.48|12041.48|0
1637234900000|2021-11-18 11:28:20|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|0
1637234920000|2021-11-18 11:28:40|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|0
1637234940000|2021-11-18 11:29:00|12041.47|12041.47|12039.87|12039.87|12041.47|12041.47|12039.87|12039.87|0
1637234980000|2021-11-18 11:29:40|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|0
1637235060000|2021-11-18 11:31:00|12039.87|12039.87|12039.87|12039.87|12041.47|12041.47|12039.87|12039.87|0
1637235070000|2021-11-18 11:31:10|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|0
1637235090000|2021-11-18 11:31:30|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|0
1637235140000|2021-11-18 11:32:20|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|0
1637235150000|2021-11-18 11:32:30|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|0
1637235170000|2021-11-18 11:32:50|12029.35|12029.35|12036.59|12036.59|12037.33|12037.33|12029.35|12029.35|0
1637235180000|2021-11-18 11:33:00|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|12035.13|0
1637235200000|2021-11-18 11:33:20|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|0
1637235210000|2021-11-18 11:33:30|12033.28|12033.28|12032.55|12032.55|12033.28|12033.28|12032.55|12032.55|0
1637235220000|2021-11-18 11:33:40|12031.82|12031.82|12031.82|12031.82|12031.82|12031.82|12031.82|12031.82|0
1637235230000|2021-11-18 11:33:50|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|0
1637235280000|2021-11-18 11:34:40|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|0
1637235290000|2021-11-18 11:34:50|12029.14|12029.14|12028.4|12028.4|12029.14|12029.14|12028.4|12028.4|0
1637235320000|2021-11-18 11:35:20|12030|12030|12030.95|12030.95|12030.95|12030.95|12030|12030|0
1637235330000|2021-11-18 11:35:30|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|0
1637235340000|2021-11-18 11:35:40|12033.28|12033.28|12032.55|12032.55|12033.28|12033.28|12032.55|12032.55|0
1637235360000|2021-11-18 11:36:00|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|0
1637235410000|2021-11-18 11:36:50|12035.12|12035.12|12038.79|12038.79|12038.79|12038.79|12035.12|12035.12|0
1637235480000|2021-11-18 11:38:00|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|0
1637235490000|2021-11-18 11:38:10|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|0
1637235500000|2021-11-18 11:38:20|12037.2|12037.2|12040.39|12040.39|12040.39|12040.39|12037.2|12037.2|0
1637235510000|2021-11-18 11:38:30|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|0
1637235530000|2021-11-18 11:38:50|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|0
1637235540000|2021-11-18 11:39:00|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|0
1637235570000|2021-11-18 11:39:30|12040.86|12040.86|12045.01|12045.01|12045.01|12045.01|12040.86|12040.86|0
1637235600000|2021-11-18 11:40:00|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|0
1637235610000|2021-11-18 11:40:10|12041.81|12041.81|12035.44|12035.44|12041.81|12041.81|12035.44|12035.44|0
1637235630000|2021-11-18 11:40:30|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|0
1637235660000|2021-11-18 11:41:00|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|12036.56|0
1637235730000|2021-11-18 11:42:10|12037.3|12037.3|12037.77|12037.77|12037.77|12037.77|12037.3|12037.3|0
1637235740000|2021-11-18 11:42:20|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|0
1637235790000|2021-11-18 11:43:10|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|0
1637235800000|2021-11-18 11:43:20|12040.35|12040.35|12040.35|12040.35|12040.35|12040.35|12040.35|12040.35|0
1637235840000|2021-11-18 11:44:00|12038.75|12038.75|12038.75|12038.75|12040.35|12040.35|12038.75|12038.75|0
1637235850000|2021-11-18 11:44:10|12037.16|12037.16|12038.75|12038.75|12038.75|12038.75|12030.78|12030.78|0
1637235860000|2021-11-18 11:44:20|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|0
1637235910000|2021-11-18 11:45:10|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1637235960000|2021-11-18 11:46:00|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|0
1637235990000|2021-11-18 11:46:30|12040.34|12040.34|12043.53|12043.53|12043.53|12043.53|12040.34|12040.34|0
1637236050000|2021-11-18 11:47:30|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|0
1637236130000|2021-11-18 11:48:50|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|12042.82|0
1637236140000|2021-11-18 11:49:00|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|12039.63|0
1637236190000|2021-11-18 11:49:50|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|12040.36|0
1637236200000|2021-11-18 11:50:00|12045.15|12045.15|12046.75|12046.75|12046.75|12046.75|12045.15|12045.15|0
1637236210000|2021-11-18 11:50:10|12047.7|12047.7|12049.29|12049.29|12049.29|12049.29|12047.7|12047.7|0
1637236250000|2021-11-18 11:50:50|12049.77|12049.77|12050.24|12050.24|12050.24|12050.24|12049.77|12049.77|0
1637236300000|2021-11-18 11:51:40|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|0
1637236330000|2021-11-18 11:52:10|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|0
1637236340000|2021-11-18 11:52:20|12047.92|12047.92|12048.56|12048.56|12049.51|12049.51|12047.92|12047.92|0
1637236360000|2021-11-18 11:52:40|12048.08|12048.08|12048.08|12048.08|12048.08|12048.08|12048.08|12048.08|0
1637236390000|2021-11-18 11:53:10|12051.27|12051.27|12050.15|12050.15|12051.27|12051.27|12049.68|12049.68|0
1637236400000|2021-11-18 11:53:20|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|0
1637236410000|2021-11-18 11:53:30|12051.88|12051.88|12058.26|12058.26|12058.26|12058.26|12051.88|12051.88|0
1637236420000|2021-11-18 11:53:40|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|0
1637236440000|2021-11-18 11:54:00|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|0
1637236450000|2021-11-18 11:54:10|12059.25|12059.25|12056.06|12056.06|12059.25|12059.25|12055.33|12055.33|0
1637236500000|2021-11-18 11:55:00|12051.28|12051.28|12049.68|12049.68|12051.28|12051.28|12048.95|12048.95|0
1637236510000|2021-11-18 11:55:10|12050.42|12050.42|12050.42|12050.42|12050.42|12050.42|12050.42|12050.42|0
1637236550000|2021-11-18 11:55:50|12055.2|12055.2|12054.73|12054.73|12055.2|12055.2|12054.73|12054.73|0
1637236570000|2021-11-18 11:56:10|12055.45|12055.45|12057.36|12057.36|12057.36|12057.36|12055.45|12055.45|0
1637236580000|2021-11-18 11:56:20|12058.1|12058.1|12059.56|12059.56|12059.56|12059.56|12058.1|12058.1|0
1637236610000|2021-11-18 11:56:50|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|0
1637236620000|2021-11-18 11:57:00|12065.95|12065.95|12065.21|12065.21|12065.95|12065.95|12065.21|12065.21|0
1637236720000|2021-11-18 11:58:40|12065.69|12065.69|12066.16|12066.16|12066.16|12066.16|12065.69|12065.69|0
1637236740000|2021-11-18 11:59:00|12068.07|12068.07|12068.71|12068.71|12068.71|12068.71|12068.07|12068.07|0
1637236780000|2021-11-18 11:59:40|12069.82|12069.82|12068.71|12068.71|12069.82|12069.82|12068.71|12068.71|0
1637236800000|2021-11-18 12:00:00|12067.11|12067.11|12065.39|12065.39|12070.05|12070.05|12065.39|12065.39|0
1637236810000|2021-11-18 12:00:10|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|0
1637236830000|2021-11-18 12:00:30|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|0
1637236890000|2021-11-18 12:01:30|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|12065.52|0
1637236900000|2021-11-18 12:01:40|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|0
1637236910000|2021-11-18 12:01:50|12070.3|12070.3|12070.3|12070.3|12070.3|12070.3|12070.3|12070.3|0
1637236980000|2021-11-18 12:03:00|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|0
1637237000000|2021-11-18 12:03:20|12071.17|12071.17|12067.97|12067.97|12071.17|12071.17|12067.97|12067.97|0
1637237010000|2021-11-18 12:03:30|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|0
1637237050000|2021-11-18 12:04:10|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|0
1637237100000|2021-11-18 12:05:00|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|0
1637237120000|2021-11-18 12:05:20|12070.69|12070.69|12070.69|12070.69|12070.69|12070.69|12070.69|12070.69|0
1637237130000|2021-11-18 12:05:30|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|0
1637237150000|2021-11-18 12:05:50|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1637237160000|2021-11-18 12:06:00|12071.55|12071.55|12067.24|12067.24|12071.55|12071.55|12066.76|12066.76|0
1637237190000|2021-11-18 12:06:30|12066.76|12066.76|12064.31|12064.31|12066.76|12066.76|12063.57|12063.57|0
1637237220000|2021-11-18 12:07:00|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|0
1637237270000|2021-11-18 12:07:50|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|0
1637237280000|2021-11-18 12:08:00|12057.58|12057.58|12060.77|12060.77|12060.77|12060.77|12057.58|12057.58|0
1637237310000|2021-11-18 12:08:30|12062.55|12062.55|12063.51|12063.51|12063.51|12063.51|12062.55|12062.55|0
1637237340000|2021-11-18 12:09:00|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|12065.1|0
1637237360000|2021-11-18 12:09:20|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|0
1637237440000|2021-11-18 12:10:40|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|0
1637237450000|2021-11-18 12:10:50|12064.48|12064.48|12065.59|12065.59|12065.59|12065.59|12064.48|12064.48|0
1637237460000|2021-11-18 12:11:00|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1637237480000|2021-11-18 12:11:20|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12065.72|12065.72|0
1637237490000|2021-11-18 12:11:30|12067.56|12067.56|12067.56|12067.56|12067.56|12067.56|12067.56|12067.56|0
1637237530000|2021-11-18 12:12:10|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|0
1637237550000|2021-11-18 12:12:30|12069.76|12069.76|12070.49|12070.49|12070.49|12070.49|12069.76|12069.76|0
1637237600000|2021-11-18 12:13:20|12071.23|12071.23|12071.96|12071.96|12071.96|12071.96|12071.23|12071.23|0
1637237610000|2021-11-18 12:13:30|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|12071.23|0
1637237620000|2021-11-18 12:13:40|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|0
1637237630000|2021-11-18 12:13:50|12071.23|12071.23|12072.34|12072.34|12072.34|12072.34|12071.23|12071.23|0
1637237660000|2021-11-18 12:14:20|12071.6|12071.6|12070.87|12070.87|12071.6|12071.6|12070.87|12070.87|0
1637237690000|2021-11-18 12:14:50|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|0
1637237700000|2021-11-18 12:15:00|12074.79|12074.79|12074.06|12074.06|12074.79|12074.79|12074.06|12074.06|0
1637237710000|2021-11-18 12:15:10|12082.04|12082.04|12077.25|12077.25|12082.04|12082.04|12077.25|12077.25|0
1637237730000|2021-11-18 12:15:30|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|12076.14|0
1637237750000|2021-11-18 12:15:50|12075.03|12075.03|12074.3|12074.3|12075.03|12075.03|12074.3|12074.3|0
1637237760000|2021-11-18 12:16:00|12075.03|12075.03|12073.44|12073.44|12075.03|12075.03|12073.44|12073.44|0
1637237780000|2021-11-18 12:16:20|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|0
1637237820000|2021-11-18 12:17:00|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|0
1637237880000|2021-11-18 12:18:00|12073.43|12073.43|12073.9|12073.9|12073.9|12073.9|12073.43|12073.43|0
1637237890000|2021-11-18 12:18:10|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|0
1637237900000|2021-11-18 12:18:20|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|0
1637237930000|2021-11-18 12:18:50|12069.5|12069.5|12070.24|12070.24|12070.24|12070.24|12069.5|12069.5|0
1637237940000|2021-11-18 12:19:00|12069.76|12069.76|12069.28|12069.28|12069.76|12069.76|12069.28|12069.28|0
1637237950000|2021-11-18 12:19:10|12070|12070|12068.54|12068.54|12070|12070|12068.54|12068.54|0
1637237960000|2021-11-18 12:19:20|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|0
1637238010000|2021-11-18 12:20:10|12065.83|12065.83|12064.24|12064.24|12065.83|12065.83|12064.24|12064.24|0
1637238050000|2021-11-18 12:20:50|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|0
1637238090000|2021-11-18 12:21:30|12062.04|12062.04|12060.57|12060.57|12062.04|12062.04|12060.57|12060.57|0
1637238110000|2021-11-18 12:21:50|12062.04|12062.04|12062.77|12062.77|12062.77|12062.77|12062.04|12062.04|0
1637238120000|2021-11-18 12:22:00|12064.24|12064.24|12064.02|12064.02|12065.7|12065.7|12064.02|12064.02|0
1637238130000|2021-11-18 12:22:10|12063.54|12063.54|12065.01|12065.01|12065.01|12065.01|12063.54|12063.54|0
1637238160000|2021-11-18 12:22:40|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|0
1637238180000|2021-11-18 12:23:00|12067.08|12067.08|12065.61|12065.61|12067.08|12067.08|12065.61|12065.61|0
1637238220000|2021-11-18 12:23:40|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|0
1637238230000|2021-11-18 12:23:50|12069.28|12069.28|12081.01|12081.01|12081.01|12081.01|12069.28|12069.28|0
1637238240000|2021-11-18 12:24:00|12081.49|12081.49|12088.74|12088.74|12088.74|12088.74|12081.49|12081.49|0
1637238260000|2021-11-18 12:24:20|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|0
1637238280000|2021-11-18 12:24:40|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|12084.83|0
1637238290000|2021-11-18 12:24:50|12086.43|12086.43|12084.19|12084.19|12086.43|12086.43|12084.19|12084.19|0
1637238330000|2021-11-18 12:25:30|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|0
1637238340000|2021-11-18 12:25:40|12081.74|12081.74|12077.11|12077.11|12081.74|12081.74|12077.11|12077.11|0
1637238400000|2021-11-18 12:26:40|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|12075.51|0
1637238410000|2021-11-18 12:26:50|12073.91|12073.91|12073.91|12073.91|12073.91|12073.91|12073.91|12073.91|0
1637238440000|2021-11-18 12:27:20|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|0
1637238450000|2021-11-18 12:27:30|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|12072.49|0
1637238550000|2021-11-18 12:29:10|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1637238590000|2021-11-18 12:29:50|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|0
1637238600000|2021-11-18 12:30:00|12071.3|12071.3|12071.3|12071.3|12071.3|12071.3|12071.3|12071.3|0
1637238720000|2021-11-18 12:32:00|12068.11|12068.11|12068.11|12068.11|12069.7|12069.7|12068.11|12068.11|0
1637238730000|2021-11-18 12:32:10|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|0
1637238740000|2021-11-18 12:32:20|12064.18|12064.18|12060.91|12060.91|12064.18|12064.18|12060.91|12060.91|0
1637238760000|2021-11-18 12:32:40|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|0
1637238780000|2021-11-18 12:33:00|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|0
1637238830000|2021-11-18 12:33:50|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|0
1637238850000|2021-11-18 12:34:10|12057.6|12057.6|12058.34|12058.34|12058.34|12058.34|12057.6|12057.6|0
1637238890000|2021-11-18 12:34:50|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|12057.6|0
1637238920000|2021-11-18 12:35:20|12059.07|12059.07|12057.48|12057.48|12059.07|12059.07|12057.48|12057.48|0
1637238950000|2021-11-18 12:35:50|12060.67|12060.67|12065.45|12065.45|12065.45|12065.45|12060.67|12060.67|0
1637238980000|2021-11-18 12:36:20|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|0
1637238990000|2021-11-18 12:36:30|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|12068.48|0
1637239000000|2021-11-18 12:36:40|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|0
1637239010000|2021-11-18 12:36:50|12064.33|12064.33|12064.81|12064.81|12064.81|12064.81|12064.33|12064.33|0
1637239030000|2021-11-18 12:37:10|12064.08|12064.08|12058.08|12058.08|12064.08|12064.08|12058.08|12058.08|0
1637239070000|2021-11-18 12:37:50|12056.48|12056.48|12054.89|12054.89|12056.48|12056.48|12054.89|12054.89|0
1637239080000|2021-11-18 12:38:00|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|0
1637239150000|2021-11-18 12:39:10|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|12052.82|0
1637239170000|2021-11-18 12:39:30|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|0
1637239180000|2021-11-18 12:39:40|12053.29|12053.29|12053.88|12053.88|12053.88|12053.88|12053.29|12053.29|0
1637239190000|2021-11-18 12:39:50|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|0
1637239200000|2021-11-18 12:40:00|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|0
1637239220000|2021-11-18 12:40:20|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|0
1637239320000|2021-11-18 12:42:00|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|0
1637239330000|2021-11-18 12:42:10|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|0
1637239340000|2021-11-18 12:42:20|12058.16|12058.16|12056.56|12056.56|12058.16|12058.16|12056.56|12056.56|0
1637239350000|2021-11-18 12:42:30|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|0
1637239380000|2021-11-18 12:43:00|12054|12054|12055.6|12055.6|12055.6|12055.6|12054|12054|0
1637239480000|2021-11-18 12:44:40|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1637239500000|2021-11-18 12:45:00|12054.13|12054.13|12054.13|12054.13|12054.13|12054.13|12054.13|12054.13|0
1637239510000|2021-11-18 12:45:10|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1637239540000|2021-11-18 12:45:40|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|0
1637239620000|2021-11-18 12:47:00|12055.87|12055.87|12057.46|12057.46|12057.46|12057.46|12055.87|12055.87|0
1637239740000|2021-11-18 12:49:00|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|0
1637239780000|2021-11-18 12:49:40|12055.01|12055.01|12054.05|12054.05|12055.01|12055.01|12054.05|12054.05|0
1637239840000|2021-11-18 12:50:40|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|0
1637239870000|2021-11-18 12:51:10|12051.98|12051.98|12055.17|12055.17|12055.17|12055.17|12051.98|12051.98|0
1637239920000|2021-11-18 12:52:00|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|0
1637239930000|2021-11-18 12:52:10|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|0
1637239960000|2021-11-18 12:52:40|12055.65|12055.65|12058.84|12058.84|12058.84|12058.84|12055.65|12055.65|0
1637239970000|2021-11-18 12:52:50|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|0
1637239980000|2021-11-18 12:53:00|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|0
1637240030000|2021-11-18 12:53:50|12058.36|12058.36|12059.96|12059.96|12059.96|12059.96|12058.36|12058.36|0
1637240040000|2021-11-18 12:54:00|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|12056.77|0
1637240050000|2021-11-18 12:54:10|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|0
1637240100000|2021-11-18 12:55:00|12063.24|12063.24|12065.63|12065.63|12065.63|12065.63|12063.24|12063.24|0
1637240160000|2021-11-18 12:56:00|12064.04|12064.04|12062.44|12062.44|12064.04|12064.04|12062.44|12062.44|0
1637240240000|2021-11-18 12:57:20|12059.25|12059.25|12058.52|12058.52|12059.25|12059.25|12058.52|12058.52|0
1637240250000|2021-11-18 12:57:30|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|0
1637240260000|2021-11-18 12:57:40|12053.73|12053.73|12051.66|12051.66|12053.73|12053.73|12051.66|12051.66|0
1637240280000|2021-11-18 12:58:00|12050.06|12050.06|12048.47|12048.47|12050.06|12050.06|12048.47|12048.47|0
1637240400000|2021-11-18 13:00:00|12051.66|12051.66|12052.13|12052.13|12052.13|12052.13|12051.66|12051.66|0
1637240410000|2021-11-18 13:00:10|12053.73|12053.73|12055.32|12055.32|12055.32|12055.32|12053.73|12053.73|0
1637240440000|2021-11-18 13:00:40|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|0
1637240460000|2021-11-18 13:01:00|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|0
1637240520000|2021-11-18 13:02:00|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|0
1637240580000|2021-11-18 13:03:00|12056.02|12056.02|12055.28|12055.28|12056.02|12056.02|12055.28|12055.28|0
1637240600000|2021-11-18 13:03:20|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|12054.55|0
1637240660000|2021-11-18 13:04:20|12056.15|12056.15|12057.74|12057.74|12057.74|12057.74|12054.55|12054.55|0
1637240680000|2021-11-18 13:04:40|12057.02|12057.02|12057.02|12057.02|12057.02|12057.02|12057.02|12057.02|0
1637240700000|2021-11-18 13:05:00|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1637240740000|2021-11-18 13:05:40|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1637240760000|2021-11-18 13:06:00|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|0
1637240870000|2021-11-18 13:07:50|12058.99|12058.99|12060.59|12060.59|12060.59|12060.59|12058.99|12058.99|0
1637240880000|2021-11-18 13:08:00|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|0
1637240900000|2021-11-18 13:08:20|12063.3|12063.3|12061.7|12061.7|12063.3|12063.3|12061.7|12061.7|0
1637240910000|2021-11-18 13:08:30|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|0
1637240940000|2021-11-18 13:09:00|12062.91|12062.91|12062.91|12062.91|12062.91|12062.91|12062.91|12062.91|0
1637240990000|2021-11-18 13:09:50|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1637241000000|2021-11-18 13:10:00|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|0
1637241090000|2021-11-18 13:11:30|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|0
1637241110000|2021-11-18 13:11:50|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|0
1637241130000|2021-11-18 13:12:10|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|0
1637241160000|2021-11-18 13:12:40|12066.29|12066.29|12071.55|12071.55|12071.55|12071.55|12066.29|12066.29|0
1637241180000|2021-11-18 13:13:00|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1637241200000|2021-11-18 13:13:20|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|0
1637241270000|2021-11-18 13:14:30|12071.55|12071.55|12068.37|12068.37|12071.55|12071.55|12068.37|12068.37|0
1637241280000|2021-11-18 13:14:40|12067.64|12067.64|12061.26|12061.26|12067.64|12067.64|12061.26|12061.26|0
1637241310000|2021-11-18 13:15:10|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|0
1637241420000|2021-11-18 13:17:00|12059.93|12059.93|12059.19|12059.19|12059.93|12059.93|12059.19|12059.19|0
1637241430000|2021-11-18 13:17:10|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|0
1637241490000|2021-11-18 13:18:10|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|0
1637241550000|2021-11-18 13:19:10|12057.21|12057.21|12060.4|12060.4|12060.4|12060.4|12057.21|12057.21|0
1637241560000|2021-11-18 13:19:20|12062|12062|12062|12062|12062|12062|12062|12062|0
1637241570000|2021-11-18 13:19:30|12062.95|12062.95|12062.47|12062.47|12062.95|12062.95|12062.47|12062.47|0
1637241600000|2021-11-18 13:20:00|12059.28|12059.28|12062.47|12062.47|12062.47|12062.47|12059.28|12059.28|0
1637241620000|2021-11-18 13:20:20|12064.07|12064.07|12064.07|12064.07|12064.07|12064.07|12064.07|12064.07|0
1637241670000|2021-11-18 13:21:10|12062.47|12062.47|12062.95|12062.95|12062.95|12062.95|12062.47|12062.47|0
1637241690000|2021-11-18 13:21:30|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|0
1637241710000|2021-11-18 13:21:50|12060.63|12060.63|12060.63|12060.63|12060.63|12060.63|12060.63|12060.63|0
1637241720000|2021-11-18 13:22:00|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|0
1637241770000|2021-11-18 13:22:50|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|0
1637241790000|2021-11-18 13:23:10|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|0
1637241820000|2021-11-18 13:23:40|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|0
1637241830000|2021-11-18 13:23:50|12062.72|12062.72|12061.12|12061.12|12062.72|12062.72|12061.12|12061.12|0
1637241900000|2021-11-18 13:25:00|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|12062.72|0
1637241940000|2021-11-18 13:25:40|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|0
1637241960000|2021-11-18 13:26:00|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|0
1637241970000|2021-11-18 13:26:10|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|0
1637242030000|2021-11-18 13:27:10|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|0
1637242040000|2021-11-18 13:27:20|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|12059.52|0
1637242080000|2021-11-18 13:28:00|12058.25|12058.25|12059.52|12059.52|12059.52|12059.52|12058.25|12058.25|0
1637242110000|2021-11-18 13:28:30|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|0
1637242120000|2021-11-18 13:28:40|12059.52|12059.52|12057.93|12057.93|12059.52|12059.52|12057.93|12057.93|0
1637242230000|2021-11-18 13:30:30|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|12057.2|0
1637242310000|2021-11-18 13:31:50|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|0
1637242350000|2021-11-18 13:32:30|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|0
1637242360000|2021-11-18 13:32:40|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|0
1637242380000|2021-11-18 13:33:00|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|0
1637242390000|2021-11-18 13:33:10|12065.17|12065.17|12066.77|12066.77|12066.77|12066.77|12065.17|12065.17|0
1637242400000|2021-11-18 13:33:20|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|0
1637242460000|2021-11-18 13:34:20|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|0
1637242500000|2021-11-18 13:35:00|12067.52|12067.52|12067.52|12067.52|12067.52|12067.52|12067.52|12067.52|0
1637242520000|2021-11-18 13:35:20|12068.98|12068.98|12068.98|12068.98|12068.98|12068.98|12068.98|12068.98|0
1637242570000|2021-11-18 13:36:10|12068.25|12068.25|12068.25|12068.25|12068.25|12068.25|12068.25|12068.25|0
1637242580000|2021-11-18 13:36:20|12071.04|12071.04|12071.04|12071.04|12071.04|12071.04|12071.04|12071.04|0
1637242600000|2021-11-18 13:36:40|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|0
1637242620000|2021-11-18 13:37:00|12073.59|12073.59|12070.4|12070.4|12073.59|12073.59|12070.4|12070.4|0
1637242650000|2021-11-18 13:37:30|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|12069.92|0
1637242670000|2021-11-18 13:37:50|12066.73|12066.73|12069.92|12069.92|12069.92|12069.92|12066.73|12066.73|0
1637242780000|2021-11-18 13:39:40|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|0
1637242800000|2021-11-18 13:40:00|12068.07|12068.07|12070.31|12070.31|12070.31|12070.31|12068.07|12068.07|0
1637242810000|2021-11-18 13:40:10|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|12069.19|0
1637242850000|2021-11-18 13:40:50|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|12070.66|0
1637242880000|2021-11-18 13:41:20|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|0
1637242890000|2021-11-18 13:41:30|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|0
1637242900000|2021-11-18 13:41:40|12071.4|12071.4|12072.14|12072.14|12072.14|12072.14|12071.4|12071.4|0
1637242920000|2021-11-18 13:42:00|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|0
1637242940000|2021-11-18 13:42:20|12069.94|12069.94|12069.2|12069.2|12069.94|12069.94|12069.2|12069.2|0
1637242960000|2021-11-18 13:42:40|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|0
1637242980000|2021-11-18 13:43:00|12067.13|12067.13|12063.48|12063.48|12067.13|12067.13|12063.48|12063.48|0
1637243010000|2021-11-18 13:43:30|12060.28|12060.28|12063.48|12063.48|12063.48|12063.48|12057.09|12057.09|0
1637243040000|2021-11-18 13:44:00|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1637243050000|2021-11-18 13:44:10|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|12056.14|0
1637243100000|2021-11-18 13:45:00|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|0
1637243110000|2021-11-18 13:45:10|12060.19|12060.19|12061.79|12061.79|12061.79|12061.79|12060.19|12060.19|0
1637243160000|2021-11-18 13:46:00|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1637243180000|2021-11-18 13:46:20|12063.48|12063.48|12063.48|12063.48|12063.48|12063.48|12063.48|12063.48|0
1637243200000|2021-11-18 13:46:40|12061.88|12061.88|12060.28|12060.28|12061.88|12061.88|12060.28|12060.28|0
1637243220000|2021-11-18 13:47:00|12074.64|12074.64|12069.86|12069.86|12074.64|12074.64|12068.26|12068.26|0
1637243230000|2021-11-18 13:47:10|12067.64|12067.64|12066.19|12066.19|12067.64|12067.64|12066.19|12066.19|0
1637243240000|2021-11-18 13:47:20|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|0
1637243280000|2021-11-18 13:48:00|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1637243330000|2021-11-18 13:48:50|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|0
1637243340000|2021-11-18 13:49:00|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|0
1637243350000|2021-11-18 13:49:10|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|0
1637243380000|2021-11-18 13:49:40|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|12067.07|0
1637243400000|2021-11-18 13:50:00|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|0
1637243420000|2021-11-18 13:50:20|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|0
1637243450000|2021-11-18 13:50:50|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|0
1637243460000|2021-11-18 13:51:00|12066.66|12066.66|12068.26|12068.26|12068.26|12068.26|12066.66|12066.66|0
1637243470000|2021-11-18 13:51:10|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|0
1637243490000|2021-11-18 13:51:30|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|12068.9|0
1637243540000|2021-11-18 13:52:20|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|0
1637243550000|2021-11-18 13:52:30|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|12075.28|0
1637243620000|2021-11-18 13:53:40|12076.24|12076.24|12076.71|12076.71|12076.71|12076.71|12076.24|12076.24|0
1637243650000|2021-11-18 13:54:10|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|0
1637243670000|2021-11-18 13:54:30|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1637243680000|2021-11-18 13:54:40|12082.45|12082.45|12080.85|12080.85|12082.45|12082.45|12080.85|12080.85|0
1637243700000|2021-11-18 13:55:00|12084.04|12084.04|12088.83|12088.83|12088.83|12088.83|12084.04|12084.04|0
1637243710000|2021-11-18 13:55:10|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|12087.38|12087.38|0
1637243720000|2021-11-18 13:55:20|12084.92|12084.92|12084.92|12084.92|12084.92|12084.92|12084.92|12084.92|0
1637243770000|2021-11-18 13:56:10|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|0
1637243800000|2021-11-18 13:56:40|12084.92|12084.92|12083.33|12083.33|12084.92|12084.92|12083.33|12083.33|0
1637243850000|2021-11-18 13:57:30|12081.73|12081.73|12080.13|12080.13|12081.73|12081.73|12080.13|12080.13|0
1637243880000|2021-11-18 13:58:00|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|0
1637243890000|2021-11-18 13:58:10|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1637243920000|2021-11-18 13:58:40|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|0
1637243940000|2021-11-18 13:59:00|12077.31|12077.31|12077.31|12077.31|12077.31|12077.31|12077.31|12077.31|0
1637243950000|2021-11-18 13:59:10|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|0
1637243960000|2021-11-18 13:59:20|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|0
1637243970000|2021-11-18 13:59:30|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|0
1637244000000|2021-11-18 14:00:00|12079.77|12079.77|12079.77|12079.77|12079.77|12079.77|12079.77|12079.77|0
1637244010000|2021-11-18 14:00:10|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|0
1637244050000|2021-11-18 14:00:50|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|0
1637244060000|2021-11-18 14:01:00|12081.62|12081.62|12080.5|12080.5|12081.62|12081.62|12080.5|12080.5|0
1637244080000|2021-11-18 14:01:20|12077.31|12077.31|12075.72|12075.72|12077.31|12077.31|12075.72|12075.72|0
1637244090000|2021-11-18 14:01:30|12074.12|12074.12|12074.12|12074.12|12074.12|12074.12|12074.12|12074.12|0
1637244110000|2021-11-18 14:01:50|12072.53|12072.53|12077.31|12077.31|12077.31|12077.31|12072.53|12072.53|0
1637244150000|2021-11-18 14:02:30|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|0
1637244160000|2021-11-18 14:02:40|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|12080.5|0
1637244170000|2021-11-18 14:02:50|12082.1|12082.1|12080.5|12080.5|12082.1|12082.1|12080.5|12080.5|0
1637244180000|2021-11-18 14:03:00|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|12078.91|0
1637244220000|2021-11-18 14:03:40|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|0
1637244230000|2021-11-18 14:03:50|12079.03|12079.03|12079.03|12079.03|12079.03|12079.03|12079.03|12079.03|0
1637244280000|2021-11-18 14:04:40|12078.43|12078.43|12079.03|12079.03|12079.03|12079.03|12078.43|12078.43|0
1637244290000|2021-11-18 14:04:50|12075.84|12075.84|12077.43|12077.43|12077.43|12077.43|12075.84|12075.84|0
1637244300000|2021-11-18 14:05:00|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|0
1637244340000|2021-11-18 14:05:40|12071.05|12071.05|12063.47|12063.47|12071.05|12071.05|12063.47|12063.47|0
1637244350000|2021-11-18 14:05:50|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|0
1637244360000|2021-11-18 14:06:00|12066.66|12066.66|12069.85|12069.85|12069.85|12069.85|12066.66|12066.66|0
1637244390000|2021-11-18 14:06:30|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|0
1637244400000|2021-11-18 14:06:40|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|0
1637244420000|2021-11-18 14:07:00|12062.88|12062.88|12058.95|12058.95|12062.88|12062.88|12058.95|12058.95|0
1637244430000|2021-11-18 14:07:10|12057.36|12057.36|12056.5|12056.5|12058.09|12058.09|12056.5|12056.5|0
1637244440000|2021-11-18 14:07:20|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|0
1637244450000|2021-11-18 14:07:30|12060.42|12060.42|12060.42|12060.42|12060.42|12060.42|12060.42|12060.42|0
1637244470000|2021-11-18 14:07:50|12062.02|12062.02|12063.61|12063.61|12063.61|12063.61|12062.02|12062.02|0
1637244480000|2021-11-18 14:08:00|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|0
1637244550000|2021-11-18 14:09:10|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|0
1637244560000|2021-11-18 14:09:20|12051.72|12051.72|12048.46|12048.46|12051.72|12051.72|12048.46|12048.46|0
1637244590000|2021-11-18 14:09:50|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|0
1637244620000|2021-11-18 14:10:20|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|12042.94|0
1637244660000|2021-11-18 14:11:00|12043.67|12043.67|12043.19|12043.19|12043.67|12043.67|12043.19|12043.19|0
1637244680000|2021-11-18 14:11:20|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|0
1637244770000|2021-11-18 14:12:50|12043.68|12043.68|12050.78|12050.78|12050.78|12050.78|12043.68|12043.68|0
1637244780000|2021-11-18 14:13:00|12046|12046|12049.19|12049.19|12049.19|12049.19|12046|12046|0
1637244820000|2021-11-18 14:13:40|12049.66|12049.66|12051.26|12051.26|12051.26|12051.26|12046.47|12046.47|0
1637244850000|2021-11-18 14:14:10|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|12048.07|0
1637244920000|2021-11-18 14:15:20|12046.47|12046.47|12044.88|12044.88|12046.47|12046.47|12044.88|12044.88|0
1637244930000|2021-11-18 14:15:30|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|0
1637244940000|2021-11-18 14:15:40|12047.21|12047.21|12046.47|12046.47|12047.21|12047.21|12046.47|12046.47|0
1637244960000|2021-11-18 14:16:00|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|0
1637245010000|2021-11-18 14:16:50|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|0
1637245060000|2021-11-18 14:17:40|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|12041.34|12041.34|0
1637245100000|2021-11-18 14:18:20|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|0
1637245110000|2021-11-18 14:18:30|12042.95|12042.95|12044.54|12044.54|12044.54|12044.54|12042.95|12042.95|0
1637245120000|2021-11-18 14:18:40|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|12039.76|0
1637245160000|2021-11-18 14:19:20|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|0
1637245180000|2021-11-18 14:19:40|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|0
1637245230000|2021-11-18 14:20:30|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|0
1637245280000|2021-11-18 14:21:20|12036.09|12036.09|12032.9|12032.9|12036.09|12036.09|12032.9|12032.9|0
1637245350000|2021-11-18 14:22:30|12032.18|12032.18|12032.18|12032.18|12032.18|12032.18|12032.18|12032.18|0
1637245380000|2021-11-18 14:23:00|12030.58|12030.58|12030.58|12030.58|12030.58|12030.58|12030.58|12030.58|0
1637245440000|2021-11-18 14:24:00|12033.77|12033.77|12040.16|12040.16|12044.94|12044.94|12033.77|12033.77|0
1637245470000|2021-11-18 14:24:30|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|12041.75|0
1637245490000|2021-11-18 14:24:50|12043.34|12043.34|12043.34|12043.34|12043.34|12043.34|12043.34|12043.34|0
1637245500000|2021-11-18 14:25:00|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|0
1637245510000|2021-11-18 14:25:10|12047.71|12047.71|12047.71|12047.71|12047.71|12047.71|12047.71|12047.71|0
1637245530000|2021-11-18 14:25:30|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|12046.12|0
1637245540000|2021-11-18 14:25:40|12045.64|12045.64|12045.16|12045.16|12045.64|12045.64|12045.16|12045.16|0
1637245570000|2021-11-18 14:26:10|12048.35|12048.35|12048.35|12048.35|12048.35|12048.35|12048.35|12048.35|0
1637245590000|2021-11-18 14:26:30|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|0
1637245600000|2021-11-18 14:26:40|12050.94|12050.94|12049.09|12049.09|12050.94|12050.94|12049.09|12049.09|0
1637245660000|2021-11-18 14:27:40|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|0
1637245670000|2021-11-18 14:27:50|12054.35|12054.35|12057.54|12057.54|12057.54|12057.54|12054.35|12054.35|0
1637245680000|2021-11-18 14:28:00|12058.02|12058.02|12061.68|12061.68|12061.68|12061.68|12058.02|12058.02|0
1637245690000|2021-11-18 14:28:10|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|0
1637245720000|2021-11-18 14:28:40|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|0
1637245740000|2021-11-18 14:29:00|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|0
1637245750000|2021-11-18 14:29:10|12062.39|12062.39|12064.22|12064.22|12064.22|12064.22|12062.39|12062.39|0
1637245770000|2021-11-18 14:29:30|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|0
1637245790000|2021-11-18 14:29:50|12064.22|12064.22|12065.82|12065.82|12065.82|12065.82|12064.22|12064.22|0
1637245800000|2021-11-18 14:30:00|12067.41|12067.41|12071.72|12071.72|12072.2|12072.2|12067.41|12067.41|0
1637245820000|2021-11-18 14:30:20|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|12072.2|0
1637245830000|2021-11-18 14:30:30|12070.6|12070.6|12070.6|12070.6|12070.6|12070.6|12070.6|12070.6|0
1637245850000|2021-11-18 14:30:50|12069.01|12069.01|12069.01|12069.01|12069.01|12069.01|12069.01|12069.01|0
1637245860000|2021-11-18 14:31:00|12068.53|12068.53|12067.8|12067.8|12068.53|12068.53|12067.8|12067.8|0
1637245880000|2021-11-18 14:31:20|12064.61|12064.61|12067.8|12067.8|12067.8|12067.8|12064.61|12064.61|0
1637245910000|2021-11-18 14:31:50|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|0
1637245930000|2021-11-18 14:32:10|12070.99|12070.99|12074.65|12074.65|12074.65|12074.65|12070.99|12070.99|0
1637245970000|2021-11-18 14:32:50|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|0
1637245980000|2021-11-18 14:33:00|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|0
1637245990000|2021-11-18 14:33:10|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|0
1637246000000|2021-11-18 14:33:20|12070.34|12070.34|12075.61|12075.61|12075.61|12075.61|12070.34|12070.34|0
1637246010000|2021-11-18 14:33:30|12075.13|12075.13|12074.02|12074.02|12075.13|12075.13|12074.02|12074.02|0
1637246060000|2021-11-18 14:34:20|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|0
1637246100000|2021-11-18 14:35:00|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|0
1637246110000|2021-11-18 14:35:10|12073.62|12073.62|12074.09|12074.09|12074.09|12074.09|12073.62|12073.62|0
1637246150000|2021-11-18 14:35:50|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|12069.31|0
1637246160000|2021-11-18 14:36:00|12068.83|12068.83|12066.76|12066.76|12068.83|12068.83|12066.76|12066.76|0
1637246180000|2021-11-18 14:36:20|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|0
1637246190000|2021-11-18 14:36:30|12065.81|12065.81|12061.02|12061.02|12065.81|12065.81|12061.02|12061.02|0
1637246210000|2021-11-18 14:36:50|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|0
1637246230000|2021-11-18 14:37:10|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|0
1637246260000|2021-11-18 14:37:40|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|0
1637246270000|2021-11-18 14:37:50|12058.86|12058.86|12059.6|12059.6|12059.6|12059.6|12058.86|12058.86|0
1637246300000|2021-11-18 14:38:20|12060.07|12060.07|12061.26|12061.26|12061.26|12061.26|12052.09|12052.09|0
1637246330000|2021-11-18 14:38:50|12062|12062|12062|12062|12062|12062|12062|12062|0
1637246370000|2021-11-18 14:39:30|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|0
1637246380000|2021-11-18 14:39:40|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|0
1637246420000|2021-11-18 14:40:20|12065.66|12065.66|12067.26|12067.26|12067.26|12067.26|12065.66|12065.66|0
1637246430000|2021-11-18 14:40:30|12067.99|12067.99|12068.73|12068.73|12068.73|12068.73|12067.99|12067.99|0
1637246440000|2021-11-18 14:40:40|12069.83|12069.83|12069.83|12069.83|12069.83|12069.83|12069.83|12069.83|0
1637246450000|2021-11-18 14:40:50|12066.64|12066.64|12070.22|12070.22|12070.22|12070.22|12066.64|12066.64|0
1637246470000|2021-11-18 14:41:10|12069.49|12069.49|12071.56|12071.56|12071.56|12071.56|12069.49|12069.49|0
1637246490000|2021-11-18 14:41:30|12072.03|12072.03|12073.63|12073.63|12073.63|12073.63|12072.03|12072.03|0
1637246500000|2021-11-18 14:41:40|12078.42|12078.42|12081.64|12081.64|12081.64|12081.64|12078.42|12078.42|0
1637246520000|2021-11-18 14:42:00|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|12083.07|0
1637246590000|2021-11-18 14:43:10|12081.88|12081.88|12081.88|12081.88|12081.88|12081.88|12081.88|12081.88|0
1637246650000|2021-11-18 14:44:10|12084.09|12084.09|12084.09|12084.09|12084.09|12084.09|12084.09|12084.09|0
1637246660000|2021-11-18 14:44:20|12087.29|12087.29|12085.69|12085.69|12087.29|12087.29|12084.09|12084.09|0
1637246730000|2021-11-18 14:45:30|12086.17|12086.17|12085.05|12085.05|12086.64|12086.64|12085.05|12085.05|0
1637246740000|2021-11-18 14:45:40|12086.64|12086.64|12088.24|12088.24|12088.24|12088.24|12086.64|12086.64|0
1637246760000|2021-11-18 14:46:00|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|0
1637246790000|2021-11-18 14:46:30|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1637246800000|2021-11-18 14:46:40|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|0
1637246810000|2021-11-18 14:46:50|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|12089.55|0
1637246860000|2021-11-18 14:47:40|12092.74|12092.74|12097.84|12097.84|12098|12098|12092.74|12092.74|0
1637246870000|2021-11-18 14:47:50|12098.58|12098.58|12099.31|12099.31|12099.31|12099.31|12098.58|12098.58|0
1637246880000|2021-11-18 14:48:00|12099.79|12099.79|12099.05|12099.05|12099.79|12099.79|12099.05|12099.05|0
1637246900000|2021-11-18 14:48:20|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|0
1637246980000|2021-11-18 14:49:40|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|0
1637246990000|2021-11-18 14:49:50|12105.43|12105.43|12107.75|12107.75|12107.75|12107.75|12105.43|12105.43|0
1637247030000|2021-11-18 14:50:30|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1637247040000|2021-11-18 14:50:40|12108.61|12108.61|12110.21|12110.21|12110.21|12110.21|12108.61|12108.61|0
1637247050000|2021-11-18 14:50:50|12113.4|12113.4|12107.02|12107.02|12113.4|12113.4|12107.02|12107.02|0
1637247080000|2021-11-18 14:51:20|12105.42|12105.42|12108.13|12108.13|12108.61|12108.61|12105.42|12105.42|0
1637247090000|2021-11-18 14:51:30|12107.4|12107.4|12106.68|12106.68|12107.4|12107.4|12106.68|12106.68|0
1637247100000|2021-11-18 14:51:40|12107.4|12107.4|12107.4|12107.4|12107.4|12107.4|12107.4|12107.4|0
1637247120000|2021-11-18 14:52:00|12101.02|12101.02|12096.88|12096.88|12101.02|12101.02|12096.88|12096.88|0
1637247140000|2021-11-18 14:52:20|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|0
1637247150000|2021-11-18 14:52:30|12096.89|12096.89|12096.89|12096.89|12096.89|12096.89|12096.89|12096.89|0
1637247160000|2021-11-18 14:52:40|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|0
1637247170000|2021-11-18 14:52:50|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|12101.27|0
1637247190000|2021-11-18 14:53:10|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|12101.75|0
1637247200000|2021-11-18 14:53:20|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|12103.34|0
1637247220000|2021-11-18 14:53:40|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|0
1637247240000|2021-11-18 14:54:00|12102.34|12102.34|12101.61|12101.61|12102.34|12102.34|12101.61|12101.61|0
1637247280000|2021-11-18 14:54:40|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1637247300000|2021-11-18 14:55:00|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|0
1637247310000|2021-11-18 14:55:10|12099.87|12099.87|12099.87|12099.87|12099.87|12099.87|12099.87|12099.87|0
1637247340000|2021-11-18 14:55:40|12100.59|12100.59|12100.59|12100.59|12100.59|12100.59|12100.59|12100.59|0
1637247360000|2021-11-18 14:56:00|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|12102.19|0
1637247400000|2021-11-18 14:56:40|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|0
1637247420000|2021-11-18 14:57:00|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|12100.98|0
1637247470000|2021-11-18 14:57:50|12099.79|12099.79|12100.98|12100.98|12100.98|12100.98|12099.79|12099.79|0
1637247500000|2021-11-18 14:58:20|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|12100.25|0
1637247520000|2021-11-18 14:58:40|12098.81|12098.81|12098.81|12098.81|12098.81|12098.81|12098.81|12098.81|0
1637247540000|2021-11-18 14:59:00|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1637247590000|2021-11-18 14:59:50|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|12100.27|0
1637247620000|2021-11-18 15:00:20|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|0
1637247660000|2021-11-18 15:01:00|12100.27|12100.27|12101.87|12101.87|12101.87|12101.87|12100.27|12100.27|0
1637247670000|2021-11-18 15:01:10|12103.46|12103.46|12108.25|12108.25|12108.25|12108.25|12103.46|12103.46|0
1637247680000|2021-11-18 15:01:20|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|0
1637247690000|2021-11-18 15:01:30|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|0
1637247700000|2021-11-18 15:01:40|12105.92|12105.92|12112.14|12112.14|12112.14|12112.14|12105.92|12105.92|0
1637247740000|2021-11-18 15:02:20|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|0
1637247810000|2021-11-18 15:03:30|12113.45|12113.45|12113.45|12113.45|12113.45|12113.45|12113.45|12113.45|0
1637247900000|2021-11-18 15:05:00|12113.93|12113.93|12114.4|12114.4|12114.4|12114.4|12113.93|12113.93|0
1637247920000|2021-11-18 15:05:20|12111.21|12111.21|12114.4|12114.4|12114.4|12114.4|12111.21|12111.21|0
1637247950000|2021-11-18 15:05:50|12114.88|12114.88|12114.88|12114.88|12114.88|12114.88|12114.88|12114.88|0
1637247980000|2021-11-18 15:06:20|12114.16|12114.16|12114.63|12114.63|12114.63|12114.63|12114.16|12114.16|0
1637248030000|2021-11-18 15:07:10|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|12114.16|0
1637248040000|2021-11-18 15:07:20|12115.75|12115.75|12118.21|12118.21|12118.94|12118.94|12115.75|12115.75|0
1637248050000|2021-11-18 15:07:30|12123|12123|12123.47|12123.47|12123.47|12123.47|12123|12123|0
1637248100000|2021-11-18 15:08:20|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|0
1637248120000|2021-11-18 15:08:40|12123.96|12123.96|12127.15|12127.15|12127.15|12127.15|12123.96|12123.96|0
1637248130000|2021-11-18 15:08:50|12126.68|12126.68|12126.68|12126.68|12126.68|12126.68|12126.68|12126.68|0
1637248160000|2021-11-18 15:09:20|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|0
1637248170000|2021-11-18 15:09:30|12121.89|12121.89|12125.08|12125.08|12125.08|12125.08|12121.89|12121.89|0
1637248180000|2021-11-18 15:09:40|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1637248190000|2021-11-18 15:09:50|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|0
1637248210000|2021-11-18 15:10:10|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|12126.31|0
1637248260000|2021-11-18 15:11:00|12125.83|12125.83|12124.15|12124.15|12125.83|12125.83|12124.15|12124.15|0
1637248270000|2021-11-18 15:11:10|12124.88|12124.88|12124.15|12124.15|12124.88|12124.88|12124.15|12124.15|0
1637248280000|2021-11-18 15:11:20|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|0
1637248290000|2021-11-18 15:11:30|12122.44|12122.44|12123.55|12123.55|12123.55|12123.55|12122.44|12122.44|0
1637248310000|2021-11-18 15:11:50|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|0
1637248350000|2021-11-18 15:12:30|12124.67|12124.67|12124.67|12124.67|12124.67|12124.67|12124.67|12124.67|0
1637248360000|2021-11-18 15:12:40|12123.56|12123.56|12123.56|12123.56|12123.56|12123.56|12123.56|12123.56|0
1637248400000|2021-11-18 15:13:20|12122.84|12122.84|12123.56|12123.56|12123.56|12123.56|12122.84|12122.84|0
1637248440000|2021-11-18 15:14:00|12124.04|12124.04|12122.61|12122.61|12124.04|12124.04|12122.61|12122.61|0
1637248450000|2021-11-18 15:14:10|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|0
1637248460000|2021-11-18 15:14:20|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|12119.42|0
1637248470000|2021-11-18 15:14:30|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|0
1637248480000|2021-11-18 15:14:40|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|0
1637248490000|2021-11-18 15:14:50|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1637248500000|2021-11-18 15:15:00|12111.86|12111.86|12112.57|12112.57|12112.57|12112.57|12111.38|12111.38|0
1637248510000|2021-11-18 15:15:10|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|12112.1|0
1637248520000|2021-11-18 15:15:20|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|0
1637248560000|2021-11-18 15:16:00|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|0
1637248600000|2021-11-18 15:16:40|12112.22|12112.22|12112.22|12112.22|12112.22|12112.22|12112.22|12112.22|0
1637248640000|2021-11-18 15:17:20|12110.62|12110.62|12110.62|12110.62|12110.62|12110.62|12110.62|12110.62|0
1637248670000|2021-11-18 15:17:50|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|0
1637248760000|2021-11-18 15:19:20|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|0
1637248770000|2021-11-18 15:19:30|12106.97|12106.97|12105.37|12105.37|12106.97|12106.97|12105.37|12105.37|0
1637248780000|2021-11-18 15:19:40|12102.18|12102.18|12100.74|12100.74|12102.18|12102.18|12100.74|12100.74|0
1637248800000|2021-11-18 15:20:00|12101.47|12101.47|12099.88|12099.88|12101.47|12101.47|12099.88|12099.88|0
1637248810000|2021-11-18 15:20:10|12098.77|12098.77|12098.77|12098.77|12098.77|12098.77|12098.77|12098.77|0
1637248820000|2021-11-18 15:20:20|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|0
1637248830000|2021-11-18 15:20:30|12096.7|12096.7|12095.03|12095.03|12096.7|12096.7|12095.03|12095.03|0
1637248840000|2021-11-18 15:20:40|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|0
1637248890000|2021-11-18 15:21:30|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|0
1637248900000|2021-11-18 15:21:40|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|12088.82|0
1637248920000|2021-11-18 15:22:00|12093.61|12093.61|12093.61|12093.61|12095.2|12095.2|12093.61|12093.61|0
1637248930000|2021-11-18 15:22:10|12092.49|12092.49|12093.61|12093.61|12093.61|12093.61|12091.37|12091.37|0
1637248940000|2021-11-18 15:22:20|12094.72|12094.72|12092.49|12092.49|12094.72|12094.72|12092.49|12092.49|0
1637248960000|2021-11-18 15:22:40|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|0
1637248990000|2021-11-18 15:23:10|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|12099.03|0
1637249000000|2021-11-18 15:23:20|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|0
1637249020000|2021-11-18 15:23:40|12098.87|12098.87|12098.87|12098.87|12098.87|12098.87|12098.87|12098.87|0
1637249030000|2021-11-18 15:23:50|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|12099.98|0
1637249050000|2021-11-18 15:24:10|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|0
1637249100000|2021-11-18 15:25:00|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|0
1637249120000|2021-11-18 15:25:20|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|0
1637249130000|2021-11-18 15:25:30|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|0
1637249190000|2021-11-18 15:26:30|12103.81|12103.81|12107|12107|12107|12107|12103.81|12103.81|0
1637249210000|2021-11-18 15:26:50|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|0
1637249230000|2021-11-18 15:27:10|12106.13|12106.13|12109.33|12109.33|12109.33|12109.33|12106.13|12106.13|0
1637249290000|2021-11-18 15:28:10|12108.59|12108.59|12107.48|12107.48|12108.59|12108.59|12107.48|12107.48|0
1637249300000|2021-11-18 15:28:20|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|0
1637249310000|2021-11-18 15:28:30|12110.68|12110.68|12109.08|12109.08|12110.68|12110.68|12109.08|12109.08|0
1637249320000|2021-11-18 15:28:40|12110.68|12110.68|12117.06|12117.06|12117.06|12117.06|12110.68|12110.68|0
1637249330000|2021-11-18 15:28:50|12115.46|12115.46|12116.16|12116.16|12117.76|12117.76|12115.46|12115.46|0
1637249340000|2021-11-18 15:29:00|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|0
1637249350000|2021-11-18 15:29:10|12115.04|12115.04|12114.18|12114.18|12115.78|12115.78|12114.18|12114.18|0
1637249370000|2021-11-18 15:29:30|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|0
1637249380000|2021-11-18 15:29:40|12114.06|12114.06|12112.94|12112.94|12114.53|12114.53|12112.94|12112.94|0
1637249400000|2021-11-18 15:30:00|12111.99|12111.99|12110.39|12110.39|12111.99|12111.99|12110.39|12110.39|0
1637249410000|2021-11-18 15:30:10|12109.66|12109.66|12108.71|12108.71|12109.66|12109.66|12108.71|12108.71|0
1637249420000|2021-11-18 15:30:20|12108.23|12108.23|12108.23|12108.23|12108.23|12108.23|12108.23|12108.23|0
1637249430000|2021-11-18 15:30:30|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|0
1637249480000|2021-11-18 15:31:20|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|0
1637249490000|2021-11-18 15:31:30|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|12106.16|0
1637249500000|2021-11-18 15:31:40|12105.68|12105.68|12107.28|12107.28|12107.28|12107.28|12105.68|12105.68|0
1637249520000|2021-11-18 15:32:00|12104.09|12104.09|12108.4|12108.4|12108.87|12108.87|12104.09|12104.09|0
1637249530000|2021-11-18 15:32:10|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|0
1637249540000|2021-11-18 15:32:20|12108.8|12108.8|12108.21|12108.21|12108.8|12108.8|12108.21|12108.21|0
1637249560000|2021-11-18 15:32:40|12107.57|12107.57|12106.93|12106.93|12107.57|12107.57|12106.93|12106.93|0
1637249570000|2021-11-18 15:32:50|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|0
1637249580000|2021-11-18 15:33:00|12101.55|12101.55|12104.34|12104.34|12104.34|12104.34|12101.55|12101.55|0
1637249620000|2021-11-18 15:33:40|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|0
1637249630000|2021-11-18 15:33:50|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|0
1637249650000|2021-11-18 15:34:10|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|0
1637249660000|2021-11-18 15:34:20|12104.34|12104.34|12104.34|12104.34|12104.34|12104.34|12104.34|12104.34|0
1637249670000|2021-11-18 15:34:30|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|0
1637249700000|2021-11-18 15:35:00|12107.53|12107.53|12107.53|12107.53|12107.53|12107.53|12107.53|12107.53|0
1637249710000|2021-11-18 15:35:10|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|0
1637249720000|2021-11-18 15:35:20|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|0
1637249750000|2021-11-18 15:35:50|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|0
1637249760000|2021-11-18 15:36:00|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|0
1637249780000|2021-11-18 15:36:20|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|12109.22|0
1637249790000|2021-11-18 15:36:30|12111.29|12111.29|12112.72|12112.72|12112.72|12112.72|12111.29|12111.29|0
1637249800000|2021-11-18 15:36:40|12112.24|12112.24|12113.84|12113.84|12113.84|12113.84|12112.24|12112.24|0
1637249840000|2021-11-18 15:37:20|12114.56|12114.56|12114.56|12114.56|12115.28|12115.28|12114.56|12114.56|0
1637249850000|2021-11-18 15:37:30|12116.15|12116.15|12117.26|12117.26|12117.26|12117.26|12116.15|12116.15|0
1637249860000|2021-11-18 15:37:40|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|0
1637249880000|2021-11-18 15:38:00|12120.93|12120.93|12122.36|12122.36|12122.36|12122.36|12120.93|12120.93|0
1637249890000|2021-11-18 15:38:10|12123.09|12123.09|12123.81|12123.81|12123.81|12123.81|12123.09|12123.09|0
1637249900000|2021-11-18 15:38:20|12124.29|12124.29|12125.88|12125.88|12125.88|12125.88|12122.69|12122.69|0
1637249910000|2021-11-18 15:38:30|12127|12127|12127.73|12127.73|12127.73|12127.73|12127|12127|0
1637249950000|2021-11-18 15:39:10|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|0
1637249980000|2021-11-18 15:39:40|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|0
1637250000000|2021-11-18 15:40:00|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|12125.87|0
1637250030000|2021-11-18 15:40:30|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|0
1637250060000|2021-11-18 15:41:00|12128.59|12128.59|12130.18|12130.18|12130.18|12130.18|12128.59|12128.59|0
1637250090000|2021-11-18 15:41:30|12128.59|12128.59|12126.99|12126.99|12128.59|12128.59|12126.99|12126.99|0
1637250120000|2021-11-18 15:42:00|12128.59|12128.59|12129.31|12129.31|12129.31|12129.31|12128.59|12128.59|0
1637250130000|2021-11-18 15:42:10|12133.6|12133.6|12134.08|12134.08|12134.08|12134.08|12133.6|12133.6|0
1637250140000|2021-11-18 15:42:20|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|0
1637250180000|2021-11-18 15:43:00|12133.12|12133.12|12132.65|12132.65|12133.12|12133.12|12132.65|12132.65|0
1637250190000|2021-11-18 15:43:10|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|0
1637250200000|2021-11-18 15:43:20|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|12132.9|0
1637250210000|2021-11-18 15:43:30|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|0
1637250220000|2021-11-18 15:43:40|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|0
1637250270000|2021-11-18 15:44:30|12128.5|12128.5|12128.03|12128.03|12128.5|12128.5|12128.03|12128.03|0
1637250280000|2021-11-18 15:44:40|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|12125.96|0
1637250290000|2021-11-18 15:44:50|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|0
1637250300000|2021-11-18 15:45:00|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|0
1637250320000|2021-11-18 15:45:20|12127.29|12127.29|12125.7|12125.7|12127.29|12127.29|12125.7|12125.7|0
1637250330000|2021-11-18 15:45:30|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|0
1637250350000|2021-11-18 15:45:50|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|12125.22|0
1637250360000|2021-11-18 15:46:00|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|0
1637250390000|2021-11-18 15:46:30|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|0
1637250420000|2021-11-18 15:47:00|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|0
1637250450000|2021-11-18 15:47:30|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1637250460000|2021-11-18 15:47:40|12120.36|12120.36|12119.88|12119.88|12120.36|12120.36|12119.88|12119.88|0
1637250480000|2021-11-18 15:48:00|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|12120.36|0
1637250490000|2021-11-18 15:48:10|12121.08|12121.08|12121.55|12121.55|12121.55|12121.55|12121.08|12121.08|0
1637250500000|2021-11-18 15:48:20|12120.44|12120.44|12119.32|12119.32|12120.44|12120.44|12119.32|12119.32|0
1637250520000|2021-11-18 15:48:40|12120.91|12120.91|12122.51|12122.51|12122.51|12122.51|12120.91|12120.91|0
1637250590000|2021-11-18 15:49:50|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|0
1637250600000|2021-11-18 15:50:00|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|0
1637250620000|2021-11-18 15:50:20|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|12119.44|0
1637250630000|2021-11-18 15:50:30|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1637250660000|2021-11-18 15:51:00|12120.32|12120.32|12123.02|12123.02|12123.5|12123.5|12120.32|12120.32|0
1637250690000|2021-11-18 15:51:30|12121.43|12121.43|12123.02|12123.02|12123.02|12123.02|12121.43|12121.43|0
1637250740000|2021-11-18 15:52:20|12123.74|12123.74|12123.74|12123.74|12123.74|12123.74|12123.74|12123.74|0
1637250800000|2021-11-18 15:53:20|12125.34|12125.34|12127.41|12127.41|12127.41|12127.41|12125.34|12125.34|0
1637250840000|2021-11-18 15:54:00|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|0
1637250860000|2021-11-18 15:54:20|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|0
1637250880000|2021-11-18 15:54:40|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|0
1637250900000|2021-11-18 15:55:00|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|0
1637250970000|2021-11-18 15:56:10|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|0
1637250980000|2021-11-18 15:56:20|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1637250990000|2021-11-18 15:56:30|12130.85|12130.85|12133.16|12133.16|12133.16|12133.16|12130.85|12130.85|0
1637251000000|2021-11-18 15:56:40|12133.64|12133.64|12133.64|12133.64|12133.64|12133.64|12133.64|12133.64|0
1637251010000|2021-11-18 15:56:50|12134.23|12134.23|12135.42|12135.42|12135.42|12135.42|12134.23|12134.23|0
1637251020000|2021-11-18 15:57:00|12136.54|12136.54|12135.81|12135.81|12136.54|12136.54|12135.81|12135.81|0
1637251030000|2021-11-18 15:57:10|12134.69|12134.69|12133.96|12133.96|12134.69|12134.69|12133.96|12133.96|0
1637251080000|2021-11-18 15:58:00|12132.85|12132.85|12132.85|12132.85|12132.85|12132.85|12132.85|12132.85|0
1637251110000|2021-11-18 15:58:30|12132.25|12132.25|12130.54|12130.54|12132.25|12132.25|12130.54|12130.54|0
1637251140000|2021-11-18 15:59:00|12128.94|12128.94|12132.14|12132.14|12132.14|12132.14|12128.94|12128.94|0
1637251160000|2021-11-18 15:59:20|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1637251200000|2021-11-18 16:00:00|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|12134.92|0
1637251210000|2021-11-18 16:00:10|12136.52|12136.52|12138.11|12138.11|12138.11|12138.11|12136.52|12136.52|0
1637251230000|2021-11-18 16:00:30|12136.52|12136.52|12134.92|12134.92|12136.52|12136.52|12134.92|12134.92|0
1637251250000|2021-11-18 16:00:50|12130.13|12130.13|12129.66|12129.66|12130.13|12130.13|12129.66|12129.66|0
1637251280000|2021-11-18 16:01:20|12128.06|12128.06|12126.39|12126.39|12128.06|12128.06|12126.39|12126.39|0
1637251300000|2021-11-18 16:01:40|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|0
1637251310000|2021-11-18 16:01:50|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|0
1637251380000|2021-11-18 16:03:00|12123.2|12123.2|12120.01|12120.01|12123.2|12123.2|12120.01|12120.01|0
1637251390000|2021-11-18 16:03:10|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|0
1637251410000|2021-11-18 16:03:30|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|12117.82|0
1637251420000|2021-11-18 16:03:40|12116.22|12116.22|12116.82|12116.82|12116.82|12116.82|12116.22|12116.22|0
1637251470000|2021-11-18 16:04:30|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|0
1637251480000|2021-11-18 16:04:40|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|12113.15|0
1637251490000|2021-11-18 16:04:50|12114.75|12114.75|12112.84|12112.84|12114.75|12114.75|12112.84|12112.84|0
1637251520000|2021-11-18 16:05:20|12109.65|12109.65|12110.61|12110.61|12110.61|12110.61|12109.65|12109.65|0
1637251530000|2021-11-18 16:05:30|12112.2|12112.2|12112.2|12112.2|12113.8|12113.8|12112.2|12112.2|0
1637251540000|2021-11-18 16:05:40|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|0
1637251560000|2021-11-18 16:06:00|12116.51|12116.51|12116.51|12116.51|12116.51|12116.51|12116.51|12116.51|0
1637251600000|2021-11-18 16:06:40|12118.11|12118.11|12118.11|12118.11|12118.11|12118.11|12118.11|12118.11|0
1637251620000|2021-11-18 16:07:00|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|0
1637251640000|2021-11-18 16:07:20|12119.18|12119.18|12119.77|12119.77|12119.77|12119.77|12119.18|12119.18|0
1637251680000|2021-11-18 16:08:00|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|0
1637251690000|2021-11-18 16:08:10|12119.06|12119.06|12119.65|12119.65|12119.65|12119.65|12119.06|12119.06|0
1637251730000|2021-11-18 16:08:50|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|0
1637251850000|2021-11-18 16:10:50|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|0
1637251870000|2021-11-18 16:11:10|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|0
1637251880000|2021-11-18 16:11:20|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|0
1637251890000|2021-11-18 16:11:30|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|0
1637251900000|2021-11-18 16:11:40|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|0
1637251930000|2021-11-18 16:12:10|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|12120.14|0
1637251940000|2021-11-18 16:12:20|12120.78|12120.78|12121.41|12121.41|12121.41|12121.41|12120.78|12120.78|0
1637251960000|2021-11-18 16:12:40|12121.89|12121.89|12124.1|12124.1|12124.1|12124.1|12121.89|12121.89|0
1637251990000|2021-11-18 16:13:10|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|0
1637252000000|2021-11-18 16:13:20|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|0
1637252010000|2021-11-18 16:13:30|12127.13|12127.13|12125.53|12125.53|12127.13|12127.13|12125.53|12125.53|0
1637252040000|2021-11-18 16:14:00|12125.06|12125.06|12123.95|12123.95|12125.06|12125.06|12123.95|12123.95|0
1637252080000|2021-11-18 16:14:40|12125.54|12125.54|12125.54|12125.54|12125.54|12125.54|12125.54|12125.54|0
1637252110000|2021-11-18 16:15:10|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|0
1637252120000|2021-11-18 16:15:20|12122.35|12122.35|12121.24|12121.24|12122.35|12122.35|12121.24|12121.24|0
1637252140000|2021-11-18 16:15:40|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|0
1637252150000|2021-11-18 16:15:50|12120.37|12120.37|12120.37|12120.37|12120.37|12120.37|12120.37|12120.37|0
1637252170000|2021-11-18 16:16:10|12120.84|12120.84|12121.58|12121.58|12121.58|12121.58|12120.84|12120.84|0
1637252200000|2021-11-18 16:16:40|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1637252210000|2021-11-18 16:16:50|12119.98|12119.98|12122.31|12122.31|12122.31|12122.31|12119.98|12119.98|0
1637252220000|2021-11-18 16:17:00|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|0
1637252230000|2021-11-18 16:17:10|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|0
1637252250000|2021-11-18 16:17:30|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|0
1637252290000|2021-11-18 16:18:10|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1637252340000|2021-11-18 16:19:00|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|0
1637252380000|2021-11-18 16:19:40|12121.66|12121.66|12118.59|12118.59|12121.66|12121.66|12118.59|12118.59|0
1637252390000|2021-11-18 16:19:50|12119.71|12119.71|12116.14|12116.14|12120.44|12120.44|12116.14|12116.14|0
1637252400000|2021-11-18 16:20:00|12115.4|12115.4|12115.4|12115.4|12115.4|12115.4|12115.4|12115.4|0
1637252440000|2021-11-18 16:20:40|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|12113.81|0
1637252450000|2021-11-18 16:20:50|12114.54|12114.54|12117.73|12117.73|12117.73|12117.73|12114.54|12114.54|0
1637252460000|2021-11-18 16:21:00|12118.21|12118.21|12118.21|12118.21|12118.21|12118.21|12118.21|12118.21|0
1637252480000|2021-11-18 16:21:20|12119.8|12119.8|12119.8|12119.8|12119.8|12119.8|12119.8|12119.8|0
1637252490000|2021-11-18 16:21:30|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1637252520000|2021-11-18 16:22:00|12117.1|12117.1|12122.13|12122.13|12122.13|12122.13|12117.1|12117.1|0
1637252550000|2021-11-18 16:22:30|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|0
1637252570000|2021-11-18 16:22:50|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|0
1637252580000|2021-11-18 16:23:00|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|0
1637252590000|2021-11-18 16:23:10|12121.63|12121.63|12122.74|12122.74|12122.74|12122.74|12121.63|12121.63|0
1637252600000|2021-11-18 16:23:20|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|0
1637252620000|2021-11-18 16:23:40|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1637252640000|2021-11-18 16:24:00|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1637252650000|2021-11-18 16:24:10|12123.63|12123.63|12123.63|12123.63|12123.63|12123.63|12123.63|12123.63|0
1637252680000|2021-11-18 16:24:40|12123.03|12123.03|12120.25|12120.25|12123.03|12123.03|12120.25|12120.25|0
1637252690000|2021-11-18 16:24:50|12119.14|12119.14|12118.03|12118.03|12119.14|12119.14|12118.03|12118.03|0
1637252710000|2021-11-18 16:25:10|12119.15|12119.15|12120.46|12120.46|12120.46|12120.46|12119.15|12119.15|0
1637252730000|2021-11-18 16:25:30|12121.58|12121.58|12120.99|12120.99|12121.58|12121.58|12120.99|12120.99|0
1637252740000|2021-11-18 16:25:40|12122.58|12122.58|12123.7|12123.7|12123.7|12123.7|12122.58|12122.58|0
1637252750000|2021-11-18 16:25:50|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|0
1637252760000|2021-11-18 16:26:00|12122.51|12122.51|12123.11|12123.11|12123.11|12123.11|12122.51|12122.51|0
1637252780000|2021-11-18 16:26:20|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|0
1637252800000|2021-11-18 16:26:40|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|0
1637252820000|2021-11-18 16:27:00|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1637252830000|2021-11-18 16:27:10|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|0
1637252840000|2021-11-18 16:27:20|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|0
1637252850000|2021-11-18 16:27:30|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|0
1637252880000|2021-11-18 16:28:00|12122.93|12122.93|12118.66|12118.66|12122.93|12122.93|12118.66|12118.66|0
1637252890000|2021-11-18 16:28:10|12117.07|12117.07|12117.8|12117.8|12117.8|12117.8|12117.07|12117.07|0
1637252900000|2021-11-18 16:28:20|12120.99|12120.99|12122.81|12122.81|12122.81|12122.81|12119.55|12119.55|0
1637252910000|2021-11-18 16:28:30|12121.22|12121.22|12117.77|12117.77|12121.22|12121.22|12116.91|12116.91|0
1637252920000|2021-11-18 16:28:40|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|12117.3|0
1637252930000|2021-11-18 16:28:50|12115.7|12115.7|12114.98|12114.98|12115.7|12115.7|12113.39|12113.39|0
1637252940000|2021-11-18 16:29:00|12116.09|12116.09|12116.7|12116.7|12116.7|12116.7|12115.5|12115.5|0
1637252970000|2021-11-18 16:29:30|12117.42|12117.42|12118.16|12118.16|12118.16|12118.16|12117.42|12117.42|0
1637252980000|2021-11-18 16:29:40|12119.28|12119.28|12116.98|12116.98|12119.87|12119.87|12116.98|12116.98|0
1637252990000|2021-11-18 16:29:50|12113.79|12113.79|12110.66|12110.66|12113.79|12113.79|12110.66|12110.66|0
1637309700000|2021-11-19 08:15:00|12228.03|12228.03|12235|12235|12235|12235|12228.03|12228.03|0
1637309710000|2021-11-19 08:15:10|12232.77|12232.77|12227.85|12227.85|12232.77|12232.77|12224.79|12224.79|0
1637309730000|2021-11-19 08:15:30|12226.26|12226.26|12234.97|12234.97|12234.97|12234.97|12226.26|12226.26|0
1637309740000|2021-11-19 08:15:40|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|0
1637309760000|2021-11-19 08:16:00|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|0
1637309780000|2021-11-19 08:16:20|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|0
1637309800000|2021-11-19 08:16:40|12232.03|12232.03|12233.5|12233.5|12233.5|12233.5|12232.03|12232.03|0
1637309820000|2021-11-19 08:17:00|12234.24|12234.24|12235.69|12235.69|12235.69|12235.69|12234.24|12234.24|0
1637309840000|2021-11-19 08:17:20|12237.59|12237.59|12237.12|12237.12|12237.59|12237.59|12237.12|12237.12|0
1637309850000|2021-11-19 08:17:30|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|12237.04|0
1637309870000|2021-11-19 08:17:50|12234.49|12234.49|12233.76|12233.76|12234.49|12234.49|12233.76|12233.76|0
1637309900000|2021-11-19 08:18:20|12225.78|12225.78|12230.56|12230.56|12230.56|12230.56|12224.18|12224.18|0
1637309920000|2021-11-19 08:18:40|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|12227.37|0
1637309960000|2021-11-19 08:19:20|12227.85|12227.85|12230.07|12230.07|12230.07|12230.07|12227.85|12227.85|0
1637309970000|2021-11-19 08:19:30|12229.33|12229.33|12228.6|12228.6|12229.33|12229.33|12228.6|12228.6|0
1637309990000|2021-11-19 08:19:50|12227.13|12227.13|12226.4|12226.4|12227.13|12227.13|12226.4|12226.4|0
1637310000000|2021-11-19 08:20:00|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|0
1637310010000|2021-11-19 08:20:10|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|0
1637310020000|2021-11-19 08:20:20|12226.44|12226.44|12222.64|12222.64|12226.44|12226.44|12222.64|12222.64|0
1637310040000|2021-11-19 08:20:40|12221.17|12221.17|12220.44|12220.44|12221.17|12221.17|12220.44|12220.44|0
1637310060000|2021-11-19 08:21:00|12221.17|12221.17|12216.38|12216.38|12221.17|12221.17|12216.38|12216.38|0
1637310120000|2021-11-19 08:22:00|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1637310150000|2021-11-19 08:22:30|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|0
1637310170000|2021-11-19 08:22:50|12219.65|12219.65|12219.65|12219.65|12219.65|12219.65|12219.65|12219.65|0
1637310180000|2021-11-19 08:23:00|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|0
1637310260000|2021-11-19 08:24:20|12227.63|12227.63|12228.27|12228.27|12228.27|12228.27|12227.63|12227.63|0
1637310270000|2021-11-19 08:24:30|12225.07|12225.07|12226.18|12226.18|12227.29|12227.29|12225.07|12225.07|0
1637310280000|2021-11-19 08:24:40|12222.99|12222.99|12222.99|12222.99|12222.99|12222.99|12222.99|12222.99|0
1637310290000|2021-11-19 08:24:50|12223.47|12223.47|12215.49|12215.49|12223.47|12223.47|12215.49|12215.49|0
1637310300000|2021-11-19 08:25:00|12215.85|12215.85|12218.05|12218.05|12218.79|12218.79|12215.85|12215.85|0
1637310310000|2021-11-19 08:25:10|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|0
1637310320000|2021-11-19 08:25:20|12216.33|12216.33|12216.33|12216.33|12216.33|12216.33|12216.33|12216.33|0
1637310330000|2021-11-19 08:25:30|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|12217.06|0
1637310340000|2021-11-19 08:25:40|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|0
1637310360000|2021-11-19 08:26:00|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|0
1637310370000|2021-11-19 08:26:10|12213.02|12213.02|12210.82|12210.82|12213.02|12213.02|12210.82|12210.82|0
1637310380000|2021-11-19 08:26:20|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1637310410000|2021-11-19 08:26:50|12215.22|12215.22|12213.75|12213.75|12215.22|12215.22|12213.75|12213.75|0
1637310420000|2021-11-19 08:27:00|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|0
1637310450000|2021-11-19 08:27:30|12213.75|12213.75|12208.97|12208.97|12213.75|12213.75|12208.97|12208.97|0
1637310460000|2021-11-19 08:27:40|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|0
1637310470000|2021-11-19 08:27:50|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|0
1637310520000|2021-11-19 08:28:40|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|12207.89|0
1637310590000|2021-11-19 08:29:50|12209.48|12209.48|12210.59|12210.59|12210.59|12210.59|12209.48|12209.48|0
1637310610000|2021-11-19 08:30:10|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|0
1637310650000|2021-11-19 08:30:50|12213.01|12213.01|12213.01|12213.01|12213.01|12213.01|12213.01|12213.01|0
1637310660000|2021-11-19 08:31:00|12213.96|12213.96|12213.23|12213.23|12213.96|12213.96|12213.23|12213.23|0
1637310690000|2021-11-19 08:31:30|12213.7|12213.7|12225.99|12225.99|12226.47|12226.47|12213.7|12213.7|0
1637310710000|2021-11-19 08:31:50|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|0
1637310740000|2021-11-19 08:32:20|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|0
1637310750000|2021-11-19 08:32:30|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|0
1637310780000|2021-11-19 08:33:00|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|0
1637310820000|2021-11-19 08:33:40|12224.65|12224.65|12223.06|12223.06|12224.65|12224.65|12223.06|12223.06|0
1637310850000|2021-11-19 08:34:10|12222.32|12222.32|12222.32|12222.32|12222.32|12222.32|12222.32|12222.32|0
1637310870000|2021-11-19 08:34:30|12221.59|12221.59|12220.85|12220.85|12221.59|12221.59|12220.85|12220.85|0
1637310890000|2021-11-19 08:34:50|12221.57|12221.57|12219.03|12219.03|12221.57|12221.57|12218.55|12218.55|0
1637310900000|2021-11-19 08:35:00|12214.24|12214.24|12217.43|12217.43|12217.43|12217.43|12214.24|12214.24|0
1637310910000|2021-11-19 08:35:10|12216.48|12216.48|12214.64|12214.64|12216.48|12216.48|12214.64|12214.64|0
1637310960000|2021-11-19 08:36:00|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|12213.92|0
1637310990000|2021-11-19 08:36:30|12215.39|12215.39|12213.92|12213.92|12215.39|12215.39|12213.92|12213.92|0
1637311000000|2021-11-19 08:36:40|12216.12|12216.12|12216.12|12216.12|12216.12|12216.12|12216.12|12216.12|0
1637311010000|2021-11-19 08:36:50|12216.85|12216.85|12217.59|12217.59|12217.59|12217.59|12216.85|12216.85|0
1637311020000|2021-11-19 08:37:00|12218.32|12218.32|12219.06|12219.06|12219.79|12219.79|12218.32|12218.32|0
1637311040000|2021-11-19 08:37:20|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|12214.27|0
1637311060000|2021-11-19 08:37:40|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|0
1637311070000|2021-11-19 08:37:50|12212.11|12212.11|12210.51|12210.51|12212.11|12212.11|12210.51|12210.51|0
1637311080000|2021-11-19 08:38:00|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1637311110000|2021-11-19 08:38:30|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|0
1637311120000|2021-11-19 08:38:40|12208.35|12208.35|12209.46|12209.46|12209.46|12209.46|12208.35|12208.35|0
1637311130000|2021-11-19 08:38:50|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|12210.18|0
1637311140000|2021-11-19 08:39:00|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|0
1637311150000|2021-11-19 08:39:10|12221.01|12221.01|12219.42|12219.42|12221.01|12221.01|12219.42|12219.42|0
1637311200000|2021-11-19 08:40:00|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|0
1637311210000|2021-11-19 08:40:10|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|0
1637311240000|2021-11-19 08:40:40|12222.26|12222.26|12217.48|12217.48|12222.26|12222.26|12217.48|12217.48|0
1637311250000|2021-11-19 08:40:50|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|12216.74|0
1637311290000|2021-11-19 08:41:30|12216.01|12216.01|12219.2|12219.2|12219.2|12219.2|12216.01|12216.01|0
1637311340000|2021-11-19 08:42:20|12218.08|12218.08|12216.97|12216.97|12218.08|12218.08|12216.97|12216.97|0
1637311360000|2021-11-19 08:42:40|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|0
1637311420000|2021-11-19 08:43:40|12215.46|12215.46|12212.27|12212.27|12217.06|12217.06|12212.27|12212.27|0
1637311470000|2021-11-19 08:44:30|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|12211.54|0
1637311500000|2021-11-19 08:45:00|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|0
1637311550000|2021-11-19 08:45:50|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1637311560000|2021-11-19 08:46:00|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|12212.13|0
1637311580000|2021-11-19 08:46:20|12213.25|12213.25|12219.63|12219.63|12219.63|12219.63|12213.25|12213.25|0
1637311680000|2021-11-19 08:48:00|12221.1|12221.1|12223.31|12223.31|12223.31|12223.31|12221.1|12221.1|0
1637311700000|2021-11-19 08:48:20|12222.68|12222.68|12221.94|12221.94|12222.68|12222.68|12221.94|12221.94|0
1637311710000|2021-11-19 08:48:30|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|0
1637311740000|2021-11-19 08:49:00|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|0
1637311760000|2021-11-19 08:49:20|12226.87|12226.87|12226.87|12226.87|12226.87|12226.87|12226.87|12226.87|0
1637311770000|2021-11-19 08:49:30|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|0
1637311810000|2021-11-19 08:50:10|12226.14|12226.14|12230.06|12230.06|12230.06|12230.06|12226.14|12226.14|0
1637311840000|2021-11-19 08:50:40|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|12229.33|0
1637311850000|2021-11-19 08:50:50|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|0
1637311860000|2021-11-19 08:51:00|12234.12|12234.12|12233.01|12233.01|12234.12|12234.12|12233.01|12233.01|0
1637311880000|2021-11-19 08:51:20|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|0
1637311920000|2021-11-19 08:52:00|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|12233.72|0
1637311930000|2021-11-19 08:52:10|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|0
1637311970000|2021-11-19 08:52:50|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|12244.76|0
1637311980000|2021-11-19 08:53:00|12246.35|12246.35|12247.46|12247.46|12247.46|12247.46|12246.35|12246.35|0
1637312010000|2021-11-19 08:53:30|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|12245.86|0
1637312040000|2021-11-19 08:54:00|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1637312080000|2021-11-19 08:54:40|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|0
1637312090000|2021-11-19 08:54:50|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1637312100000|2021-11-19 08:55:00|12239.48|12239.48|12238.89|12238.89|12239.48|12239.48|12238.89|12238.89|0
1637312120000|2021-11-19 08:55:20|12239.48|12239.48|12242.84|12242.84|12242.84|12242.84|12239.48|12239.48|0
1637312160000|2021-11-19 08:56:00|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|0
1637312170000|2021-11-19 08:56:10|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|0
1637312190000|2021-11-19 08:56:30|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|12251.29|0
1637312200000|2021-11-19 08:56:40|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|0
1637312270000|2021-11-19 08:57:50|12249.22|12249.22|12248.74|12248.74|12249.22|12249.22|12248.74|12248.74|0
1637312280000|2021-11-19 08:58:00|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|0
1637312290000|2021-11-19 08:58:10|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|0
1637312320000|2021-11-19 08:58:40|12249.22|12249.22|12248.26|12248.26|12249.22|12249.22|12248.26|12248.26|0
1637312330000|2021-11-19 08:58:50|12246.03|12246.03|12246.04|12246.04|12247.15|12247.15|12243.8|12243.8|0
1637312340000|2021-11-19 08:59:00|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1637312350000|2021-11-19 08:59:10|12241.25|12241.25|12237.57|12237.57|12241.25|12241.25|12237.57|12237.57|0
1637312360000|2021-11-19 08:59:20|12236.85|12236.85|12235.74|12235.74|12236.85|12236.85|12235.74|12235.74|0
1637312370000|2021-11-19 08:59:30|12234.63|12234.63|12228.25|12228.25|12234.63|12234.63|12228.25|12228.25|0
1637312380000|2021-11-19 08:59:40|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|12227.14|0
1637312400000|2021-11-19 09:00:00|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|12226.41|0
1637312430000|2021-11-19 09:00:30|12224.51|12224.51|12224.51|12224.51|12224.51|12224.51|12224.51|12224.51|0
1637312440000|2021-11-19 09:00:40|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|12224.03|0
1637312450000|2021-11-19 09:00:50|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|0
1637312470000|2021-11-19 09:01:10|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|0
1637312510000|2021-11-19 09:01:50|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|12225.93|0
1637312530000|2021-11-19 09:02:10|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|0
1637312550000|2021-11-19 09:02:30|12222.6|12222.6|12221.49|12221.49|12222.6|12222.6|12221.49|12221.49|0
1637312570000|2021-11-19 09:02:50|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|0
1637312600000|2021-11-19 09:03:20|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|0
1637312610000|2021-11-19 09:03:30|12213.08|12213.08|12214.19|12214.19|12214.19|12214.19|12213.08|12213.08|0
1637312630000|2021-11-19 09:03:50|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1637312640000|2021-11-19 09:04:00|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1637312670000|2021-11-19 09:04:30|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|12214.88|0
1637312700000|2021-11-19 09:05:00|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|0
1637312730000|2021-11-19 09:05:30|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|0
1637312740000|2021-11-19 09:05:40|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1637312750000|2021-11-19 09:05:50|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|12208.6|0
1637312760000|2021-11-19 09:06:00|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|0
1637312820000|2021-11-19 09:07:00|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1637312850000|2021-11-19 09:07:30|12208.2|12208.2|12210.44|12210.44|12210.44|12210.44|12208.2|12208.2|0
1637312870000|2021-11-19 09:07:50|12208.53|12208.53|12207.94|12207.94|12208.53|12208.53|12207.94|12207.94|0
1637312880000|2021-11-19 09:08:00|12206.34|12206.34|12203.96|12203.96|12206.34|12206.34|12203.96|12203.96|0
1637312920000|2021-11-19 09:08:40|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|0
1637312940000|2021-11-19 09:09:00|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|0
1637312950000|2021-11-19 09:09:10|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|0
1637312970000|2021-11-19 09:09:30|12212.57|12212.57|12211.46|12211.46|12212.57|12212.57|12211.46|12211.46|0
1637313000000|2021-11-19 09:10:00|12212.41|12212.41|12213.15|12213.15|12213.15|12213.15|12212.41|12212.41|0
1637313020000|2021-11-19 09:10:20|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|0
1637313030000|2021-11-19 09:10:30|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|12215.85|0
1637313040000|2021-11-19 09:10:40|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|0
1637313050000|2021-11-19 09:10:50|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|0
1637313110000|2021-11-19 09:11:50|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|0
1637313120000|2021-11-19 09:12:00|12218.56|12218.56|12219.04|12219.04|12219.04|12219.04|12218.56|12218.56|0
1637313140000|2021-11-19 09:12:20|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|0
1637313210000|2021-11-19 09:13:30|12222.57|12222.57|12221.1|12221.1|12222.57|12222.57|12221.1|12221.1|0
1637313230000|2021-11-19 09:13:50|12221.58|12221.58|12223|12223|12223|12223|12221.58|12221.58|0
1637313250000|2021-11-19 09:14:10|12223.96|12223.96|12230.34|12230.34|12230.34|12230.34|12223.96|12223.96|0
1637313380000|2021-11-19 09:16:20|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|0
1637313420000|2021-11-19 09:17:00|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1637313440000|2021-11-19 09:17:20|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1637313450000|2021-11-19 09:17:30|12230.67|12230.67|12229.56|12229.56|12230.67|12230.67|12228.83|12228.83|0
1637313460000|2021-11-19 09:17:40|12230.67|12230.67|12229.56|12229.56|12230.67|12230.67|12229.56|12229.56|0
1637313480000|2021-11-19 09:18:00|12231.4|12231.4|12242.88|12242.88|12243.36|12243.36|12231.4|12231.4|0
1637313490000|2021-11-19 09:18:10|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|0
1637313500000|2021-11-19 09:18:20|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|0
1637313530000|2021-11-19 09:18:50|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|0
1637313550000|2021-11-19 09:19:10|12242.87|12242.87|12241.03|12241.03|12242.87|12242.87|12241.03|12241.03|0
1637313560000|2021-11-19 09:19:20|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|0
1637313570000|2021-11-19 09:19:30|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1637313620000|2021-11-19 09:20:20|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|0
1637313670000|2021-11-19 09:21:10|12242.7|12242.7|12243.57|12243.57|12243.57|12243.57|12240.24|12240.24|0
1637313680000|2021-11-19 09:21:20|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|12244.3|0
1637313690000|2021-11-19 09:21:30|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|0
1637313720000|2021-11-19 09:22:00|12243.44|12243.44|12243.75|12243.75|12243.75|12243.75|12241.54|12241.54|0
1637313800000|2021-11-19 09:23:20|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|0
1637313810000|2021-11-19 09:23:30|12238.35|12238.35|12238.35|12238.35|12238.35|12238.35|12238.35|12238.35|0
1637313900000|2021-11-19 09:25:00|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|0
1637313910000|2021-11-19 09:25:10|12237.99|12237.99|12237.27|12237.27|12237.99|12237.99|12237.27|12237.27|0
1637313920000|2021-11-19 09:25:20|12238.38|12238.38|12238.38|12238.38|12238.38|12238.38|12238.38|12238.38|0
1637313940000|2021-11-19 09:25:40|12244.6|12244.6|12247.66|12247.66|12247.66|12247.66|12244.6|12244.6|0
1637313960000|2021-11-19 09:26:00|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|12248.26|0
1637313970000|2021-11-19 09:26:10|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1637314030000|2021-11-19 09:27:10|12248.24|12248.24|12248.24|12248.24|12248.24|12248.24|12248.24|12248.24|0
1637314050000|2021-11-19 09:27:30|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|12253.03|0
1637314080000|2021-11-19 09:28:00|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1637314120000|2021-11-19 09:28:40|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|0
1637314130000|2021-11-19 09:28:50|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|0
1637314160000|2021-11-19 09:29:20|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|0
1637314180000|2021-11-19 09:29:40|12255.9|12255.9|12255.42|12255.42|12255.9|12255.9|12255.42|12255.42|0
1637314190000|2021-11-19 09:29:50|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|0
1637314200000|2021-11-19 09:30:00|12246.83|12246.83|12242.45|12242.45|12246.83|12246.83|12242.45|12242.45|0
1637314220000|2021-11-19 09:30:20|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|0
1637314240000|2021-11-19 09:30:40|12239.31|12239.31|12236.36|12236.36|12239.31|12239.31|12236.36|12236.36|0
1637314260000|2021-11-19 09:31:00|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|0
1637314280000|2021-11-19 09:31:20|12239.51|12239.51|12239.51|12239.51|12239.51|12239.51|12239.51|12239.51|0
1637314290000|2021-11-19 09:31:30|12243.35|12243.35|12242.61|12242.61|12243.35|12243.35|12242.61|12242.61|0
1637314300000|2021-11-19 09:31:40|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1637314330000|2021-11-19 09:32:10|12241.61|12241.61|12242.21|12242.21|12242.21|12242.21|12241.61|12241.61|0
1637314350000|2021-11-19 09:32:30|12243.64|12243.64|12244.85|12244.85|12244.85|12244.85|12243.64|12243.64|0
1637314360000|2021-11-19 09:32:40|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|12247.06|0
1637314380000|2021-11-19 09:33:00|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1637314400000|2021-11-19 09:33:20|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|12246.68|0
1637314460000|2021-11-19 09:34:20|12247.63|12247.63|12249.53|12249.53|12249.53|12249.53|12247.63|12247.63|0
1637314470000|2021-11-19 09:34:30|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1637314510000|2021-11-19 09:35:10|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|12257.02|0
1637314560000|2021-11-19 09:36:00|12257.5|12257.5|12258.62|12258.62|12258.62|12258.62|12257.5|12257.5|0
1637314610000|2021-11-19 09:36:50|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|0
1637314620000|2021-11-19 09:37:00|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|0
1637314680000|2021-11-19 09:38:00|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|12259.1|0
1637314720000|2021-11-19 09:38:40|12260.57|12260.57|12260.57|12260.57|12260.57|12260.57|12260.57|12260.57|0
1637314730000|2021-11-19 09:38:50|12260.1|12260.1|12257.52|12257.52|12260.1|12260.1|12257.52|12257.52|0
1637314740000|2021-11-19 09:39:00|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|0
1637314760000|2021-11-19 09:39:20|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|0
1637314770000|2021-11-19 09:39:30|12260.07|12260.07|12263.6|12263.6|12264.32|12264.32|12260.07|12260.07|0
1637314820000|2021-11-19 09:40:20|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1637314830000|2021-11-19 09:40:30|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|12263.12|0
1637314890000|2021-11-19 09:41:30|12266.31|12266.31|12267.01|12267.01|12267.74|12267.74|12266.31|12266.31|0
1637314910000|2021-11-19 09:41:50|12266.27|12266.27|12261.49|12261.49|12266.27|12266.27|12261.49|12261.49|0
1637314920000|2021-11-19 09:42:00|12261.01|12261.01|12259.9|12259.9|12261.01|12261.01|12259.9|12259.9|0
1637315000000|2021-11-19 09:43:20|12258.44|12258.44|12257.7|12257.7|12258.44|12258.44|12257.7|12257.7|0
1637315040000|2021-11-19 09:44:00|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|12260.89|0
1637315060000|2021-11-19 09:44:20|12259.3|12259.3|12252.61|12252.61|12259.3|12259.3|12252.61|12252.61|0
1637315070000|2021-11-19 09:44:30|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|0
1637315120000|2021-11-19 09:45:20|12252.38|12252.38|12255.01|12255.01|12255.01|12255.01|12252.38|12252.38|0
1637315140000|2021-11-19 09:45:40|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1637315150000|2021-11-19 09:45:50|12253.16|12253.16|12253.89|12253.89|12253.89|12253.89|12253.16|12253.16|0
1637315180000|2021-11-19 09:46:20|12257.09|12257.09|12255.49|12255.49|12257.09|12257.09|12255.49|12255.49|0
1637315300000|2021-11-19 09:48:20|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1637315310000|2021-11-19 09:48:30|12255.37|12255.37|12257.61|12257.61|12257.61|12257.61|12255.37|12255.37|0
1637315350000|2021-11-19 09:49:10|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|0
1637315390000|2021-11-19 09:49:50|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|0
1637315450000|2021-11-19 09:50:50|12252.25|12252.25|12257.04|12257.04|12257.04|12257.04|12252.25|12252.25|0
1637315470000|2021-11-19 09:51:10|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|0
1637315560000|2021-11-19 09:52:40|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|12258.88|0
1637315570000|2021-11-19 09:52:50|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|12258.16|0
1637315590000|2021-11-19 09:53:10|12258.9|12258.9|12258.9|12258.9|12258.9|12258.9|12257.79|12257.79|0
1637315600000|2021-11-19 09:53:20|12258.16|12258.16|12256.32|12256.32|12258.16|12258.16|12256.32|12256.32|0
1637315610000|2021-11-19 09:53:30|12255.73|12255.73|12256.68|12256.68|12256.68|12256.68|12255.73|12255.73|0
1637315620000|2021-11-19 09:53:40|12261.46|12261.46|12266.25|12266.25|12266.25|12266.25|12261.46|12261.46|0
1637315640000|2021-11-19 09:54:00|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|0
1637315700000|2021-11-19 09:55:00|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1637315740000|2021-11-19 09:55:40|12260.25|12260.25|12261.85|12261.85|12261.85|12261.85|12255.47|12255.47|0
1637315790000|2021-11-19 09:56:30|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1637315800000|2021-11-19 09:56:40|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|12266.47|0
1637315830000|2021-11-19 09:57:10|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|0
1637315870000|2021-11-19 09:57:50|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|0
1637315890000|2021-11-19 09:58:10|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1637315930000|2021-11-19 09:58:50|12261.19|12261.19|12259.29|12259.29|12261.19|12261.19|12259.29|12259.29|0
1637315980000|2021-11-19 09:59:40|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|0
1637315990000|2021-11-19 09:59:50|12260.76|12260.76|12259.29|12259.29|12260.76|12260.76|12259.29|12259.29|0
1637316000000|2021-11-19 10:00:00|12260.76|12260.76|12261.49|12261.49|12261.49|12261.49|12260.76|12260.76|0
1637316090000|2021-11-19 10:01:30|12262.23|12262.23|12263.7|12263.7|12263.7|12263.7|12262.23|12262.23|0
1637316100000|2021-11-19 10:01:40|12263.22|12263.22|12266.41|12266.41|12266.41|12266.41|12263.22|12263.22|0
1637316120000|2021-11-19 10:02:00|12264.94|12264.94|12264.21|12264.21|12264.94|12264.94|12263.47|12263.47|0
1637316170000|2021-11-19 10:02:50|12267.4|12267.4|12267.88|12267.88|12268.35|12268.35|12267.4|12267.4|0
1637316180000|2021-11-19 10:03:00|12268.83|12268.83|12269.55|12269.55|12269.55|12269.55|12268.83|12268.83|0
1637316210000|2021-11-19 10:03:30|12268.81|12268.81|12270.65|12270.65|12270.65|12270.65|12268.81|12268.81|0
1637316240000|2021-11-19 10:04:00|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|0
1637316270000|2021-11-19 10:04:30|12272.12|12272.12|12268.22|12268.22|12272.12|12272.12|12268.22|12268.22|0
1637316290000|2021-11-19 10:04:50|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1637316310000|2021-11-19 10:05:10|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|0
1637316330000|2021-11-19 10:05:30|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1637316340000|2021-11-19 10:05:40|12270.64|12270.64|12270.16|12270.16|12270.64|12270.64|12270.16|12270.16|0
1637316380000|2021-11-19 10:06:20|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|0
1637316410000|2021-11-19 10:06:50|12268.57|12268.57|12266.63|12266.63|12268.57|12268.57|12266.63|12266.63|0
1637316420000|2021-11-19 10:07:00|12266.15|12266.15|12264.78|12264.78|12266.15|12266.15|12264.78|12264.78|0
1637316430000|2021-11-19 10:07:10|12260|12260|12253.91|12253.91|12260|12260|12253.91|12253.91|0
1637316440000|2021-11-19 10:07:20|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|0
1637316450000|2021-11-19 10:07:30|12252.48|12252.48|12249.78|12249.78|12252.48|12252.48|12249.78|12249.78|0
1637316470000|2021-11-19 10:07:50|12249.05|12249.05|12246.73|12246.73|12249.05|12249.05|12246.73|12246.73|0
1637316480000|2021-11-19 10:08:00|12244.83|12244.83|12241.64|12241.64|12244.83|12244.83|12241.64|12241.64|0
1637316490000|2021-11-19 10:08:10|12240.04|12240.04|12239.57|12239.57|12240.04|12240.04|12239.57|12239.57|0
1637316500000|2021-11-19 10:08:20|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1637316510000|2021-11-19 10:08:30|12238.92|12238.92|12238.92|12238.92|12238.92|12238.92|12238.92|12238.92|0
1637316540000|2021-11-19 10:09:00|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1637316550000|2021-11-19 10:09:10|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|0
1637316560000|2021-11-19 10:09:20|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1637316570000|2021-11-19 10:09:30|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|12241.15|0
1637316580000|2021-11-19 10:09:40|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|0
1637316730000|2021-11-19 10:12:10|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|0
1637316770000|2021-11-19 10:12:50|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|0
1637316790000|2021-11-19 10:13:10|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|0
1637316800000|2021-11-19 10:13:20|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1637316820000|2021-11-19 10:13:40|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|0
1637316840000|2021-11-19 10:14:00|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|12242.69|0
1637316850000|2021-11-19 10:14:10|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|0
1637316860000|2021-11-19 10:14:20|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|0
1637316910000|2021-11-19 10:15:10|12246.29|12246.29|12244.69|12244.69|12246.29|12246.29|12244.69|12244.69|0
1637316920000|2021-11-19 10:15:20|12237.36|12237.36|12234.66|12234.66|12237.36|12237.36|12229.87|12229.87|0
1637316930000|2021-11-19 10:15:30|12233.92|12233.92|12226.81|12226.81|12233.92|12233.92|12226.81|12226.81|0
1637316940000|2021-11-19 10:15:40|12227.28|12227.28|12227.28|12227.28|12227.28|12227.28|12227.28|12227.28|0
1637316950000|2021-11-19 10:15:50|12226.16|12226.16|12223.62|12223.62|12226.16|12226.16|12223.62|12223.62|0
1637316960000|2021-11-19 10:16:00|12222.51|12222.51|12222.89|12222.89|12222.89|12222.89|12221.3|12221.3|0
1637316970000|2021-11-19 10:16:10|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|0
1637316980000|2021-11-19 10:16:20|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|12224.58|0
1637316990000|2021-11-19 10:16:30|12225.31|12225.31|12224.58|12224.58|12225.31|12225.31|12224.58|12224.58|0
1637317010000|2021-11-19 10:16:50|12224.1|12224.1|12225.57|12225.57|12225.57|12225.57|12224.1|12224.1|0
1637317030000|2021-11-19 10:17:10|12223.98|12223.98|12225.57|12225.57|12225.57|12225.57|12223.98|12223.98|0
1637317040000|2021-11-19 10:17:20|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|0
1637317050000|2021-11-19 10:17:30|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|12226.78|0
1637317060000|2021-11-19 10:17:40|12227.26|12227.26|12226.54|12226.54|12227.26|12227.26|12226.54|12226.54|0
1637317080000|2021-11-19 10:18:00|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|0
1637317100000|2021-11-19 10:18:20|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|12239.92|0
1637317110000|2021-11-19 10:18:30|12235.14|12235.14|12235.14|12235.14|12235.14|12235.14|12235.14|12235.14|0
1637317120000|2021-11-19 10:18:40|12233.54|12233.54|12233.54|12233.54|12233.54|12233.54|12233.54|12233.54|0
1637317140000|2021-11-19 10:19:00|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|0
1637317170000|2021-11-19 10:19:30|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|0
1637317190000|2021-11-19 10:19:50|12231.47|12231.47|12229.25|12229.25|12231.47|12231.47|12229.25|12229.25|0
1637317200000|2021-11-19 10:20:00|12227.78|12227.78|12220.15|12220.15|12227.78|12227.78|12220.15|12220.15|0
1637317220000|2021-11-19 10:20:20|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|0
1637317230000|2021-11-19 10:20:30|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|0
1637317240000|2021-11-19 10:20:40|12220.32|12220.32|12218.48|12218.48|12220.32|12220.32|12218.48|12218.48|0
1637317290000|2021-11-19 10:21:30|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1637317320000|2021-11-19 10:22:00|12218.48|12218.48|12220.81|12220.81|12220.81|12220.81|12218.48|12218.48|0
1637317340000|2021-11-19 10:22:20|12222.71|12222.71|12224.95|12224.95|12224.95|12224.95|12222.71|12222.71|0
1637317350000|2021-11-19 10:22:30|12225.43|12225.43|12230.38|12230.38|12231.81|12231.81|12225.43|12225.43|0
1637317370000|2021-11-19 10:22:50|12224|12224|12223.26|12223.26|12224|12224|12223.26|12223.26|0
1637317380000|2021-11-19 10:23:00|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|12229.65|0
1637317390000|2021-11-19 10:23:10|12231.24|12231.24|12231.84|12231.84|12231.84|12231.84|12231.24|12231.24|0
1637317400000|2021-11-19 10:23:20|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|12232.31|0
1637317410000|2021-11-19 10:23:30|12235.25|12235.25|12234.51|12234.51|12235.25|12235.25|12234.51|12234.51|0
1637317420000|2021-11-19 10:23:40|12235.25|12235.25|12241.98|12241.98|12243.44|12243.44|12234.51|12234.51|0
1637317430000|2021-11-19 10:23:50|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|12240.38|0
1637317450000|2021-11-19 10:24:10|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1637317460000|2021-11-19 10:24:20|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|0
1637317490000|2021-11-19 10:24:50|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|0
1637317500000|2021-11-19 10:25:00|12239.99|12239.99|12243.06|12243.06|12243.06|12243.06|12239.99|12239.99|0
1637317540000|2021-11-19 10:25:40|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|0
1637317550000|2021-11-19 10:25:50|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|0
1637317560000|2021-11-19 10:26:00|12240.51|12240.51|12237.32|12237.32|12240.51|12240.51|12237.32|12237.32|0
1637317580000|2021-11-19 10:26:20|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|0
1637317620000|2021-11-19 10:27:00|12240.51|12240.51|12241.24|12241.24|12241.24|12241.24|12240.51|12240.51|0
1637317700000|2021-11-19 10:28:20|12242.67|12242.67|12242.2|12242.2|12242.67|12242.67|12242.2|12242.2|0
1637317710000|2021-11-19 10:28:30|12237.41|12237.41|12237.41|12237.41|12237.41|12237.41|12237.41|12237.41|0
1637317760000|2021-11-19 10:29:20|12236.68|12236.68|12239.7|12239.7|12239.7|12239.7|12236.68|12236.68|0
1637317770000|2021-11-19 10:29:30|12238.96|12238.96|12238.96|12238.96|12238.96|12238.96|12238.96|12238.96|0
1637317780000|2021-11-19 10:29:40|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|0
1637317790000|2021-11-19 10:29:50|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|0
1637317800000|2021-11-19 10:30:00|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|12237.97|0
1637317810000|2021-11-19 10:30:10|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|0
1637317840000|2021-11-19 10:30:40|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|12245.63|0
1637317860000|2021-11-19 10:31:00|12245.15|12245.15|12244.42|12244.42|12245.15|12245.15|12244.42|12244.42|0
1637317930000|2021-11-19 10:32:10|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1637317970000|2021-11-19 10:32:50|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1637317980000|2021-11-19 10:33:00|12239.41|12239.41|12241.63|12241.63|12241.63|12241.63|12239.41|12239.41|0
1637317990000|2021-11-19 10:33:10|12241.15|12241.15|12241.15|12241.15|12241.63|12241.63|12241.15|12241.15|0
1637318010000|2021-11-19 10:33:30|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|12240.42|0
1637318040000|2021-11-19 10:34:00|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|12239.94|0
1637318050000|2021-11-19 10:34:10|12240.67|12240.67|12241.41|12241.41|12241.41|12241.41|12240.67|12240.67|0
1637318060000|2021-11-19 10:34:20|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1637318070000|2021-11-19 10:34:30|12242.14|12242.14|12242.88|12242.88|12243.61|12243.61|12242.14|12242.14|0
1637318080000|2021-11-19 10:34:40|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1637318090000|2021-11-19 10:34:50|12244.34|12244.34|12246.8|12246.8|12246.8|12246.8|12243.61|12243.61|0
1637318100000|2021-11-19 10:35:00|12247.91|12247.91|12247.28|12247.28|12247.91|12247.91|12245.69|12245.69|0
1637318110000|2021-11-19 10:35:10|12250.16|12250.16|12252.01|12252.01|12252.01|12252.01|12250.16|12250.16|0
1637318130000|2021-11-19 10:35:30|12253.6|12253.6|12253.6|12253.6|12253.6|12253.6|12253.6|12253.6|0
1637318140000|2021-11-19 10:35:40|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1637318150000|2021-11-19 10:35:50|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|0
1637318160000|2021-11-19 10:36:00|12251.4|12251.4|12250.28|12250.28|12251.4|12251.4|12249.81|12249.81|0
1637318190000|2021-11-19 10:36:30|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|0
1637318200000|2021-11-19 10:36:40|12245.5|12245.5|12245.5|12245.5|12245.5|12245.5|12245.5|12245.5|0
1637318220000|2021-11-19 10:37:00|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|0
1637318260000|2021-11-19 10:37:40|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1637318290000|2021-11-19 10:38:10|12247.95|12247.95|12248.69|12248.69|12248.69|12248.69|12247.95|12247.95|0
1637318300000|2021-11-19 10:38:20|12249.42|12249.42|12248.69|12248.69|12249.42|12249.42|12248.69|12248.69|0
1637318310000|2021-11-19 10:38:30|12252.35|12252.35|12255.54|12255.54|12255.54|12255.54|12252.35|12252.35|0
1637318340000|2021-11-19 10:39:00|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1637318350000|2021-11-19 10:39:10|12253.54|12253.54|12253.54|12253.54|12253.54|12253.54|12253.54|12253.54|0
1637318360000|2021-11-19 10:39:20|12252.9|12252.9|12252.9|12252.9|12252.9|12252.9|12252.9|12252.9|0
1637318400000|2021-11-19 10:40:00|12251.71|12251.71|12252.19|12252.19|12252.19|12252.19|12251.71|12251.71|0
1637318420000|2021-11-19 10:40:20|12249|12249|12249|12249|12249|12249|12249|12249|0
1637318460000|2021-11-19 10:41:00|12245.8|12245.8|12245.8|12245.8|12245.8|12245.8|12245.8|12245.8|0
1637318490000|2021-11-19 10:41:30|12245.07|12245.07|12245.55|12245.55|12245.55|12245.55|12245.07|12245.07|0
1637318520000|2021-11-19 10:42:00|12246.02|12246.02|12252.4|12252.4|12252.4|12252.4|12246.02|12246.02|0
1637318580000|2021-11-19 10:43:00|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|0
1637318590000|2021-11-19 10:43:10|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|0
1637318630000|2021-11-19 10:43:50|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|0
1637318650000|2021-11-19 10:44:10|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|0
1637318700000|2021-11-19 10:45:00|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|12253.14|0
1637318750000|2021-11-19 10:45:50|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|0
1637318760000|2021-11-19 10:46:00|12250.81|12250.81|12247.62|12247.62|12250.81|12250.81|12247.62|12247.62|0
1637318770000|2021-11-19 10:46:10|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|0
1637318790000|2021-11-19 10:46:30|12243.95|12243.95|12243.95|12243.95|12243.95|12243.95|12243.95|12243.95|0
1637318810000|2021-11-19 10:46:50|12243.48|12243.48|12243|12243|12243.48|12243.48|12243|12243|0
1637318820000|2021-11-19 10:47:00|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|0
1637318870000|2021-11-19 10:47:50|12240.78|12240.78|12240.78|12240.78|12240.78|12240.78|12240.78|12240.78|0
1637318900000|2021-11-19 10:48:20|12240.31|12240.31|12237.12|12237.12|12240.31|12240.31|12237.12|12237.12|0
1637318940000|2021-11-19 10:49:00|12238.71|12238.71|12237.76|12237.76|12238.71|12238.71|12237.76|12237.76|0
1637318990000|2021-11-19 10:49:50|12238.87|12238.87|12240.46|12240.46|12240.46|12240.46|12238.87|12238.87|0
1637319000000|2021-11-19 10:50:00|12240.94|12240.94|12243.36|12243.36|12243.36|12243.36|12240.94|12240.94|0
1637319010000|2021-11-19 10:50:10|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|0
1637319020000|2021-11-19 10:50:20|12249.34|12249.34|12250.29|12250.29|12250.29|12250.29|12249.34|12249.34|0
1637319030000|2021-11-19 10:50:30|12248.69|12248.69|12250.16|12250.16|12250.16|12250.16|12248.69|12248.69|0
1637319040000|2021-11-19 10:50:40|12249.21|12249.21|12249.09|12249.09|12249.21|12249.21|12246.88|12246.88|0
1637319060000|2021-11-19 10:51:00|12252.29|12252.29|12253.88|12253.88|12253.88|12253.88|12252.29|12252.29|0
1637319080000|2021-11-19 10:51:20|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1637319090000|2021-11-19 10:51:30|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|12253.88|0
1637319100000|2021-11-19 10:51:40|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|0
1637319110000|2021-11-19 10:51:50|12253.88|12253.88|12256.24|12256.24|12256.24|12256.24|12253.88|12253.88|0
1637319120000|2021-11-19 10:52:00|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|0
1637319130000|2021-11-19 10:52:10|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|12259.43|0
1637319140000|2021-11-19 10:52:20|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1637319150000|2021-11-19 10:52:30|12258.31|12258.31|12257.83|12257.83|12258.31|12258.31|12257.83|12257.83|0
1637319160000|2021-11-19 10:52:40|12257.36|12257.36|12258.09|12258.09|12258.09|12258.09|12257.36|12257.36|0
1637319170000|2021-11-19 10:52:50|12259.69|12259.69|12260.64|12260.64|12260.64|12260.64|12259.69|12259.69|0
1637319210000|2021-11-19 10:53:30|12260.16|12260.16|12258.57|12258.57|12260.16|12260.16|12258.57|12258.57|0
1637319220000|2021-11-19 10:53:40|12257.83|12257.83|12256.88|12256.88|12257.83|12257.83|12256.88|12256.88|0
1637319250000|2021-11-19 10:54:10|12253.69|12253.69|12252.96|12252.96|12253.69|12253.69|12252.96|12252.96|0
1637319260000|2021-11-19 10:54:20|12253.69|12253.69|12254.42|12254.42|12254.42|12254.42|12253.69|12253.69|0
1637319270000|2021-11-19 10:54:30|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|12256.33|0
1637319290000|2021-11-19 10:54:50|12257.43|12257.43|12259.34|12259.34|12259.34|12259.34|12257.43|12257.43|0
1637319300000|2021-11-19 10:55:00|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|12257.91|0
1637319340000|2021-11-19 10:55:40|12258.39|12258.39|12259.49|12259.49|12259.49|12259.49|12258.39|12258.39|0
1637319350000|2021-11-19 10:55:50|12265.88|12265.88|12266.98|12266.98|12266.98|12266.98|12265.88|12265.88|0
1637319390000|2021-11-19 10:56:30|12270.17|12270.17|12268.58|12268.58|12270.17|12270.17|12268.58|12268.58|0
1637319410000|2021-11-19 10:56:50|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1637319420000|2021-11-19 10:57:00|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|12270.42|0
1637319430000|2021-11-19 10:57:10|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1637319440000|2021-11-19 10:57:20|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1637319470000|2021-11-19 10:57:50|12267.47|12267.47|12267.47|12267.47|12267.47|12267.47|12267.47|12267.47|0
1637319480000|2021-11-19 10:58:00|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1637319500000|2021-11-19 10:58:20|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|0
1637319510000|2021-11-19 10:58:30|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|0
1637319520000|2021-11-19 10:58:40|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|0
1637319530000|2021-11-19 10:58:50|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|0
1637319540000|2021-11-19 10:59:00|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|0
1637319560000|2021-11-19 10:59:20|12263.02|12263.02|12261.43|12261.43|12263.02|12263.02|12261.43|12261.43|0
1637319600000|2021-11-19 11:00:00|12262.53|12262.53|12267.89|12267.89|12267.89|12267.89|12262.53|12262.53|0
1637319610000|2021-11-19 11:00:10|12266.78|12266.78|12266.46|12266.46|12267.89|12267.89|12266.46|12266.46|0
1637319620000|2021-11-19 11:00:20|12264.86|12264.86|12264.39|12264.39|12264.86|12264.86|12264.39|12264.39|0
1637319630000|2021-11-19 11:00:30|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|0
1637319640000|2021-11-19 11:00:40|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|12263.18|0
1637319650000|2021-11-19 11:00:50|12255.2|12255.2|12254.72|12254.72|12255.2|12255.2|12254.72|12254.72|0
1637319670000|2021-11-19 11:01:10|12253.13|12253.13|12254.72|12254.72|12254.72|12254.72|12253.13|12253.13|0
1637319700000|2021-11-19 11:01:40|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1637319710000|2021-11-19 11:01:50|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|0
1637319740000|2021-11-19 11:02:20|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|0
1637319750000|2021-11-19 11:02:30|12249.47|12249.47|12245.97|12245.97|12249.47|12249.47|12245.97|12245.97|0
1637319780000|2021-11-19 11:03:00|12243.76|12243.76|12242.16|12242.16|12243.76|12243.76|12242.16|12242.16|0
1637319790000|2021-11-19 11:03:10|12240.56|12240.56|12239.78|12239.78|12242.16|12242.16|12239.78|12239.78|0
1637319800000|2021-11-19 11:03:20|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1637319840000|2021-11-19 11:04:00|12232.79|12232.79|12233.53|12233.53|12233.53|12233.53|12232.79|12232.79|0
1637319870000|2021-11-19 11:04:30|12231.62|12231.62|12230.03|12230.03|12231.62|12231.62|12230.03|12230.03|0
1637319880000|2021-11-19 11:04:40|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|0
1637319900000|2021-11-19 11:05:00|12229.55|12229.55|12232.27|12232.27|12232.27|12232.27|12228.13|12228.13|0
1637319910000|2021-11-19 11:05:10|12231.16|12231.16|12230.05|12230.05|12231.16|12231.16|12230.05|12230.05|0
1637319930000|2021-11-19 11:05:30|12229.1|12229.1|12230.7|12230.7|12230.7|12230.7|12229.1|12229.1|0
1637319960000|2021-11-19 11:06:00|12231.65|12231.65|12234.36|12234.36|12234.84|12234.84|12231.65|12231.65|0
1637319980000|2021-11-19 11:06:20|12235.31|12235.31|12234.36|12234.36|12235.31|12235.31|12234.36|12234.36|0
1637319990000|2021-11-19 11:06:30|12233.89|12233.89|12235.01|12235.01|12235.01|12235.01|12233.41|12233.41|0
1637320050000|2021-11-19 11:07:30|12231.82|12231.82|12233.41|12233.41|12235.01|12235.01|12231.82|12231.82|0
1637320060000|2021-11-19 11:07:40|12232.68|12232.68|12234.84|12234.84|12234.84|12234.84|12232.68|12232.68|0
1637320070000|2021-11-19 11:07:50|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|12233.73|0
1637320090000|2021-11-19 11:08:10|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|0
1637320120000|2021-11-19 11:08:40|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|0
1637320160000|2021-11-19 11:09:20|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|12230.92|0
1637320200000|2021-11-19 11:10:00|12230.45|12230.45|12229.71|12229.71|12230.45|12230.45|12229.71|12229.71|0
1637320210000|2021-11-19 11:10:10|12230.67|12230.67|12229.07|12229.07|12230.67|12230.67|12229.07|12229.07|0
1637320240000|2021-11-19 11:10:40|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|0
1637320250000|2021-11-19 11:10:50|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|0
1637320290000|2021-11-19 11:11:30|12228.3|12228.3|12229.25|12229.25|12229.25|12229.25|12228.3|12228.3|0
1637320330000|2021-11-19 11:12:10|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|0
1637320340000|2021-11-19 11:12:20|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|0
1637320360000|2021-11-19 11:12:40|12238.18|12238.18|12241.37|12241.37|12241.37|12241.37|12238.18|12238.18|0
1637320400000|2021-11-19 11:13:20|12242.96|12242.96|12240.42|12240.42|12242.96|12242.96|12240.42|12240.42|0
1637320430000|2021-11-19 11:13:50|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1637320440000|2021-11-19 11:14:00|12242.01|12242.01|12241.28|12241.28|12242.01|12242.01|12241.28|12241.28|0
1637320470000|2021-11-19 11:14:30|12239.68|12239.68|12239.68|12239.68|12239.68|12239.68|12239.68|12239.68|0
1637320500000|2021-11-19 11:15:00|12238.09|12238.09|12238.09|12238.09|12238.09|12238.09|12238.09|12238.09|0
1637320520000|2021-11-19 11:15:20|12236.98|12236.98|12236.98|12236.98|12236.98|12236.98|12236.98|12236.98|0
1637320530000|2021-11-19 11:15:30|12234.76|12234.76|12236.36|12236.36|12236.36|12236.36|12234.76|12234.76|0
1637320580000|2021-11-19 11:16:20|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|0
1637320600000|2021-11-19 11:16:40|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|0
1637320620000|2021-11-19 11:17:00|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|0
1637320630000|2021-11-19 11:17:10|12233.67|12233.67|12233.18|12233.18|12234.78|12234.78|12233.18|12233.18|0
1637320640000|2021-11-19 11:17:20|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|0
1637320650000|2021-11-19 11:17:30|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|12231.34|0
1637320660000|2021-11-19 11:17:40|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|12230.23|0
1637320680000|2021-11-19 11:18:00|12231.18|12231.18|12231.18|12231.18|12231.18|12231.18|12231.18|12231.18|0
1637320700000|2021-11-19 11:18:20|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|12232.29|0
1637320750000|2021-11-19 11:19:10|12231.17|12231.17|12231.17|12231.17|12231.17|12231.17|12231.17|12231.17|0
1637320770000|2021-11-19 11:19:30|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|0
1637320800000|2021-11-19 11:20:00|12230.53|12230.53|12230.53|12230.53|12230.53|12230.53|12230.53|12230.53|0
1637320810000|2021-11-19 11:20:10|12231.64|12231.64|12231.64|12231.64|12231.64|12231.64|12231.64|12231.64|0
1637320830000|2021-11-19 11:20:30|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|0
1637320870000|2021-11-19 11:21:10|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|0
1637320880000|2021-11-19 11:21:20|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|12230.84|0
1637320900000|2021-11-19 11:21:40|12229.42|12229.42|12226.23|12226.23|12229.42|12229.42|12226.23|12226.23|0
1637320920000|2021-11-19 11:22:00|12225.49|12225.49|12225.12|12225.12|12226.23|12226.23|12225.12|12225.12|0
1637320930000|2021-11-19 11:22:10|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|0
1637320940000|2021-11-19 11:22:20|12224.9|12224.9|12221.71|12221.71|12224.9|12224.9|12221.71|12221.71|0
1637320950000|2021-11-19 11:22:30|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|0
1637321010000|2021-11-19 11:23:30|12218.76|12218.76|12216.92|12216.92|12218.76|12218.76|12216.92|12216.92|0
1637321030000|2021-11-19 11:23:50|12215.48|12215.48|12214.74|12214.74|12215.48|12215.48|12214.74|12214.74|0
1637321040000|2021-11-19 11:24:00|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|12213.15|0
1637321050000|2021-11-19 11:24:10|12212.67|12212.67|12207.89|12207.89|12212.67|12212.67|12207.89|12207.89|0
1637321060000|2021-11-19 11:24:20|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|0
1637321120000|2021-11-19 11:25:20|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|0
1637321140000|2021-11-19 11:25:40|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|0
1637321160000|2021-11-19 11:26:00|12209.43|12209.43|12209.91|12209.91|12209.91|12209.91|12209.43|12209.43|0
1637321190000|2021-11-19 11:26:30|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|12214.69|0
1637321200000|2021-11-19 11:26:40|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|0
1637321220000|2021-11-19 11:27:00|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|0
1637321260000|2021-11-19 11:27:40|12207.72|12207.72|12208.45|12208.45|12208.45|12208.45|12207.72|12207.72|0
1637321300000|2021-11-19 11:28:20|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|0
1637321340000|2021-11-19 11:29:00|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|12207.59|0
1637321360000|2021-11-19 11:29:20|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|12208.19|0
1637321420000|2021-11-19 11:30:20|12206.59|12206.59|12205|12205|12206.59|12206.59|12205|12205|0
1637321430000|2021-11-19 11:30:30|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|12204.05|0
1637321460000|2021-11-19 11:31:00|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|0
1637321530000|2021-11-19 11:32:10|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|12205.64|0
1637321600000|2021-11-19 11:33:20|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|0
1637321620000|2021-11-19 11:33:40|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|0
1637321630000|2021-11-19 11:33:50|12201.5|12201.5|12199.9|12199.9|12201.5|12201.5|12199.9|12199.9|0
1637321650000|2021-11-19 11:34:10|12198.79|12198.79|12198.79|12198.79|12198.79|12198.79|12198.79|12198.79|0
1637321700000|2021-11-19 11:35:00|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1637321720000|2021-11-19 11:35:20|12200.38|12200.38|12201.33|12201.33|12201.33|12201.33|12200.38|12200.38|0
1637321740000|2021-11-19 11:35:40|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|12200.22|0
1637321750000|2021-11-19 11:35:50|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|0
1637321760000|2021-11-19 11:36:00|12206.12|12206.12|12210.9|12210.9|12210.9|12210.9|12206.12|12206.12|0
1637321770000|2021-11-19 11:36:10|12211.64|12211.64|12213.48|12213.48|12213.48|12213.48|12211.64|12211.64|0
1637321830000|2021-11-19 11:37:10|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|0
1637321880000|2021-11-19 11:38:00|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1637322000000|2021-11-19 11:40:00|12211.64|12211.64|12207.34|12207.34|12211.64|12211.64|12207.34|12207.34|0
1637322040000|2021-11-19 11:40:40|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|0
1637322140000|2021-11-19 11:42:20|12207.81|12207.81|12207.08|12207.08|12207.81|12207.81|12207.08|12207.08|0
1637322170000|2021-11-19 11:42:50|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|0
1637322190000|2021-11-19 11:43:10|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|0
1637322200000|2021-11-19 11:43:20|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|0
1637322250000|2021-11-19 11:44:10|12207.15|12207.15|12206.28|12206.28|12207.15|12207.15|12206.28|12206.28|0
1637322270000|2021-11-19 11:44:30|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1637322300000|2021-11-19 11:45:00|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|0
1637322340000|2021-11-19 11:45:40|12209.21|12209.21|12210.81|12210.81|12212.41|12212.41|12209.21|12209.21|0
1637322360000|2021-11-19 11:46:00|12212.41|12212.41|12215.35|12215.35|12215.35|12215.35|12212.41|12212.41|0
1637322380000|2021-11-19 11:46:20|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|0
1637322400000|2021-11-19 11:46:40|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|0
1637322410000|2021-11-19 11:46:50|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|12215.82|0
1637322510000|2021-11-19 11:48:30|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|12216.55|0
1637322550000|2021-11-19 11:49:10|12214.96|12214.96|12214.22|12214.22|12214.96|12214.96|12214.22|12214.22|0
1637322570000|2021-11-19 11:49:30|12212.15|12212.15|12210.08|12210.08|12212.15|12212.15|12210.08|12210.08|0
1637322660000|2021-11-19 11:51:00|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|0
1637322710000|2021-11-19 11:51:50|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|0
1637322740000|2021-11-19 11:52:20|12212.98|12212.98|12214.57|12214.57|12214.57|12214.57|12212.98|12212.98|0
1637322790000|2021-11-19 11:53:10|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1637322800000|2021-11-19 11:53:20|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|0
1637322830000|2021-11-19 11:53:50|12214.57|12214.57|12214.57|12214.57|12214.57|12214.57|12214.57|12214.57|0
1637322840000|2021-11-19 11:54:00|12216.48|12216.48|12218.07|12218.07|12218.07|12218.07|12216.48|12216.48|0
1637322930000|2021-11-19 11:55:30|12221.26|12221.26|12224.33|12224.33|12224.33|12224.33|12221.26|12221.26|0
1637322940000|2021-11-19 11:55:40|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|12225.06|0
1637322980000|2021-11-19 11:56:20|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|12226.66|0
1637322990000|2021-11-19 11:56:30|12223.46|12223.46|12223.46|12223.46|12223.46|12223.46|12223.46|12223.46|0
1637323000000|2021-11-19 11:56:40|12222.35|12222.35|12223.42|12223.42|12223.42|12223.42|12222.35|12222.35|0
1637323030000|2021-11-19 11:57:10|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|0
1637323040000|2021-11-19 11:57:20|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|0
1637323050000|2021-11-19 11:57:30|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|0
1637323090000|2021-11-19 11:58:10|12223.06|12223.06|12221.47|12221.47|12223.06|12223.06|12221.47|12221.47|0
1637323120000|2021-11-19 11:58:40|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|12224.66|0
1637323150000|2021-11-19 11:59:10|12223.92|12223.92|12217.71|12217.71|12223.92|12223.92|12217.71|12217.71|0
1637323200000|2021-11-19 12:00:00|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|12222.49|0
1637323220000|2021-11-19 12:00:20|12220.9|12220.9|12219.3|12219.3|12220.9|12220.9|12219.3|12219.3|0
1637323350000|2021-11-19 12:02:30|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|12218.2|0
1637323360000|2021-11-19 12:02:40|12217.6|12217.6|12216.01|12216.01|12217.6|12217.6|12216.01|12216.01|0
1637323370000|2021-11-19 12:02:50|12216.74|12216.74|12217.47|12217.47|12217.47|12217.47|12216.74|12216.74|0
1637323400000|2021-11-19 12:03:20|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|0
1637323460000|2021-11-19 12:04:20|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|0
1637323500000|2021-11-19 12:05:00|12221.55|12221.55|12223.15|12223.15|12223.15|12223.15|12221.55|12221.55|0
1637323520000|2021-11-19 12:05:20|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|0
1637323580000|2021-11-19 12:06:20|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1637323630000|2021-11-19 12:07:10|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1637323640000|2021-11-19 12:07:20|12222.28|12222.28|12222.28|12222.28|12222.28|12222.28|12221.17|12221.17|0
1637323650000|2021-11-19 12:07:30|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|0
1637323710000|2021-11-19 12:08:30|12224.82|12224.82|12224.82|12224.82|12224.82|12224.82|12224.82|12224.82|0
1637323740000|2021-11-19 12:09:00|12225.55|12225.55|12225.55|12225.55|12225.55|12225.55|12225.55|12225.55|0
1637323800000|2021-11-19 12:10:00|12226.03|12226.03|12223.97|12223.97|12226.03|12226.03|12223.97|12223.97|0
1637323830000|2021-11-19 12:10:30|12231.95|12231.95|12231.95|12231.95|12231.95|12231.95|12231.95|12231.95|0
1637323870000|2021-11-19 12:11:10|12228.76|12228.76|12226.68|12226.68|12228.76|12228.76|12226.68|12226.68|0
1637323880000|2021-11-19 12:11:20|12225.95|12225.95|12225.47|12225.47|12225.95|12225.95|12225.47|12225.47|0
1637323910000|2021-11-19 12:11:50|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|0
1637323930000|2021-11-19 12:12:10|12229.4|12229.4|12231|12231|12231|12231|12229.4|12229.4|0
1637323940000|2021-11-19 12:12:20|12230.26|12230.26|12227.07|12227.07|12230.26|12230.26|12227.07|12227.07|0
1637324050000|2021-11-19 12:14:10|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1637324100000|2021-11-19 12:15:00|12226.81|12226.81|12227.07|12227.07|12227.55|12227.55|12226.81|12226.81|0
1637324120000|2021-11-19 12:15:20|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|0
1637324150000|2021-11-19 12:15:50|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|0
1637324180000|2021-11-19 12:16:20|12229.05|12229.05|12230.01|12230.01|12230.01|12230.01|12229.05|12229.05|0
1637324220000|2021-11-19 12:17:00|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|0
1637324230000|2021-11-19 12:17:10|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|0
1637324280000|2021-11-19 12:18:00|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1637324290000|2021-11-19 12:18:10|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|12223.55|0
1637324340000|2021-11-19 12:19:00|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|0
1637324360000|2021-11-19 12:19:20|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1637324380000|2021-11-19 12:19:40|12217.61|12217.61|12216.89|12216.89|12217.61|12217.61|12216.89|12216.89|0
1637324400000|2021-11-19 12:20:00|12216.15|12216.15|12215.42|12215.42|12216.15|12216.15|12215.42|12215.42|0
1637324420000|2021-11-19 12:20:20|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|12213.51|0
1637324450000|2021-11-19 12:20:50|12212.87|12212.87|12213.51|12213.51|12213.51|12213.51|12212.87|12212.87|0
1637324470000|2021-11-19 12:21:10|12212.78|12212.78|12212.78|12212.78|12212.78|12212.78|12212.78|12212.78|0
1637324500000|2021-11-19 12:21:40|12210.56|12210.56|12210.08|12210.08|12210.56|12210.56|12210.08|12210.08|0
1637324530000|2021-11-19 12:22:10|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|12208.49|0
1637324560000|2021-11-19 12:22:40|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1637324580000|2021-11-19 12:23:00|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|0
1637324620000|2021-11-19 12:23:40|12211.27|12211.27|12211.27|12211.27|12211.27|12211.27|12211.27|12211.27|0
1637324650000|2021-11-19 12:24:10|12210.67|12210.67|12210.67|12210.67|12210.67|12210.67|12210.67|12210.67|0
1637324700000|2021-11-19 12:25:00|12209.08|12209.08|12205.89|12205.89|12209.08|12209.08|12205.89|12205.89|0
1637324730000|2021-11-19 12:25:30|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|0
1637324760000|2021-11-19 12:26:00|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|0
1637324790000|2021-11-19 12:26:30|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|12206.01|0
1637324820000|2021-11-19 12:27:00|12207.61|12207.61|12206.01|12206.01|12207.61|12207.61|12206.01|12206.01|0
1637324830000|2021-11-19 12:27:10|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|12207.61|0
1637324840000|2021-11-19 12:27:20|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|0
1637324860000|2021-11-19 12:27:40|12209.25|12209.25|12209.73|12209.73|12212.11|12212.11|12209.25|12209.25|0
1637324870000|2021-11-19 12:27:50|12207.83|12207.83|12207.35|12207.35|12207.83|12207.83|12207.35|12207.35|0
1637324900000|2021-11-19 12:28:20|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|12206.88|0
1637324950000|2021-11-19 12:29:10|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|0
1637325000000|2021-11-19 12:30:00|12204.33|12204.33|12203.85|12203.85|12204.33|12204.33|12203.85|12203.85|0
1637325010000|2021-11-19 12:30:10|12204.59|12204.59|12205.69|12205.69|12205.69|12205.69|12204.59|12204.59|0
1637325020000|2021-11-19 12:30:20|12207.91|12207.91|12208.64|12208.64|12208.64|12208.64|12207.91|12207.91|0
1637325030000|2021-11-19 12:30:30|12209.12|12209.12|12209.6|12209.6|12209.6|12209.6|12209.12|12209.12|0
1637325150000|2021-11-19 12:32:30|12208.49|12208.49|12207.38|12207.38|12208.49|12208.49|12207.38|12207.38|0
1637325160000|2021-11-19 12:32:40|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1637325180000|2021-11-19 12:33:00|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|12210.57|0
1637325190000|2021-11-19 12:33:10|12208.98|12208.98|12208.98|12208.98|12210.57|12210.57|12207.38|12207.38|0
1637325270000|2021-11-19 12:34:30|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|0
1637325320000|2021-11-19 12:35:20|12208.86|12208.86|12209.11|12209.11|12209.59|12209.59|12208.38|12208.38|0
1637325330000|2021-11-19 12:35:30|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|0
1637325340000|2021-11-19 12:35:40|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1637325350000|2021-11-19 12:35:50|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|0
1637325370000|2021-11-19 12:36:10|12207.52|12207.52|12209.11|12209.11|12209.11|12209.11|12207.52|12207.52|0
1637325410000|2021-11-19 12:36:50|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|0
1637325420000|2021-11-19 12:37:00|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|0
1637325430000|2021-11-19 12:37:10|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|12206.57|0
1637325440000|2021-11-19 12:37:20|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|12205.83|0
1637325480000|2021-11-19 12:38:00|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|0
1637325490000|2021-11-19 12:38:10|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|0
1637325540000|2021-11-19 12:39:00|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|0
1637325570000|2021-11-19 12:39:30|12206.57|12206.57|12206.09|12206.09|12206.57|12206.57|12206.09|12206.09|0
1637325600000|2021-11-19 12:40:00|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1637325610000|2021-11-19 12:40:10|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|0
1637325650000|2021-11-19 12:40:50|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|0
1637325660000|2021-11-19 12:41:00|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1637325820000|2021-11-19 12:43:40|12208.64|12208.64|12208.9|12208.9|12208.9|12208.9|12208.64|12208.64|0
1637325840000|2021-11-19 12:44:00|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|0
1637325930000|2021-11-19 12:45:30|12206.44|12206.44|12204.84|12204.84|12206.44|12206.44|12204.84|12204.84|0
1637325960000|2021-11-19 12:46:00|12203.74|12203.74|12203.74|12203.74|12203.74|12203.74|12203.74|12203.74|0
1637326000000|2021-11-19 12:46:40|12202.78|12202.78|12201.58|12201.58|12202.78|12202.78|12201.58|12201.58|0
1637326030000|2021-11-19 12:47:10|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1637326050000|2021-11-19 12:47:30|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|0
1637326070000|2021-11-19 12:47:50|12204.86|12204.86|12204.38|12204.38|12204.86|12204.86|12204.38|12204.38|0
1637326080000|2021-11-19 12:48:00|12205.49|12205.49|12206.6|12206.6|12206.6|12206.6|12205.49|12205.49|0
1637326090000|2021-11-19 12:48:10|12207.33|12207.33|12205.86|12205.86|12207.33|12207.33|12205.86|12205.86|0
1637326100000|2021-11-19 12:48:20|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12205.86|12205.86|0
1637326120000|2021-11-19 12:48:40|12208.19|12208.19|12207.47|12207.47|12208.19|12208.19|12207.47|12207.47|0
1637326150000|2021-11-19 12:49:10|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|0
1637326160000|2021-11-19 12:49:20|12207.47|12207.47|12207.47|12207.47|12207.47|12207.47|12207.47|12207.47|0
1637326290000|2021-11-19 12:51:30|12207|12207|12208.59|12208.59|12208.59|12208.59|12207|12207|0
1637326310000|2021-11-19 12:51:50|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1637326330000|2021-11-19 12:52:10|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|0
1637326380000|2021-11-19 12:53:00|12210.66|12210.66|12212.26|12212.26|12212.26|12212.26|12210.66|12210.66|0
1637326390000|2021-11-19 12:53:10|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1637326400000|2021-11-19 12:53:20|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|0
1637326410000|2021-11-19 12:53:30|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|0
1637326430000|2021-11-19 12:53:50|12215.13|12215.13|12214.88|12214.88|12215.6|12215.6|12214.88|12214.88|0
1637326450000|2021-11-19 12:54:10|12213.29|12213.29|12212.81|12212.81|12213.29|12213.29|12212.81|12212.81|0
1637326510000|2021-11-19 12:55:10|12211.21|12211.21|12211.21|12211.21|12211.21|12211.21|12211.21|12211.21|0
1637326590000|2021-11-19 12:56:30|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|12212.17|0
1637326600000|2021-11-19 12:56:40|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|0
1637326620000|2021-11-19 12:57:00|12210.34|12210.34|12210.83|12210.83|12210.83|12210.83|12209.23|12209.23|0
1637326680000|2021-11-19 12:58:00|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|12212.42|0
1637326700000|2021-11-19 12:58:20|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|12213.14|0
1637326730000|2021-11-19 12:58:50|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|0
1637326740000|2021-11-19 12:59:00|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1637326750000|2021-11-19 12:59:10|12216.96|12216.96|12215.37|12215.37|12216.96|12216.96|12215.37|12215.37|0
1637326790000|2021-11-19 12:59:50|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1637326800000|2021-11-19 13:00:00|12217.44|12217.44|12220.63|12220.63|12220.63|12220.63|12217.44|12217.44|0
1637326820000|2021-11-19 13:00:20|12223.82|12223.82|12222.23|12222.23|12223.82|12223.82|12222.23|12222.23|0
1637326920000|2021-11-19 13:02:00|12223.82|12223.82|12225.42|12225.42|12225.42|12225.42|12223.82|12223.82|0
1637326980000|2021-11-19 13:03:00|12224.68|12224.68|12227.88|12227.88|12227.88|12227.88|12224.68|12224.68|0
1637326990000|2021-11-19 13:03:10|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|0
1637327000000|2021-11-19 13:03:20|12226.28|12226.28|12227.88|12227.88|12227.88|12227.88|12226.28|12226.28|0
1637327010000|2021-11-19 13:03:30|12229.47|12229.47|12229.47|12229.47|12229.47|12229.47|12229.47|12229.47|0
1637327080000|2021-11-19 13:04:40|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|0
1637327180000|2021-11-19 13:06:20|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|12234.73|0
1637327200000|2021-11-19 13:06:40|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|0
1637327250000|2021-11-19 13:07:30|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|12232.66|0
1637327270000|2021-11-19 13:07:50|12233.14|12233.14|12233.14|12233.14|12233.14|12233.14|12233.14|12233.14|0
1637327290000|2021-11-19 13:08:10|12232.19|12232.19|12231.71|12231.71|12232.19|12232.19|12231.71|12231.71|0
1637327310000|2021-11-19 13:08:30|12230.11|12230.11|12228.52|12228.52|12230.11|12230.11|12228.52|12228.52|0
1637327340000|2021-11-19 13:09:00|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|0
1637327350000|2021-11-19 13:09:10|12226.45|12226.45|12226.45|12226.45|12226.45|12226.45|12226.45|12226.45|0
1637327410000|2021-11-19 13:10:10|12223.41|12223.41|12223.41|12223.41|12223.41|12223.41|12221.82|12221.82|0
1637327430000|2021-11-19 13:10:30|12221.82|12221.82|12220.22|12220.22|12221.82|12221.82|12220.22|12220.22|0
1637327440000|2021-11-19 13:10:40|12223.41|12223.41|12220.22|12220.22|12223.41|12223.41|12220.22|12220.22|0
1637327480000|2021-11-19 13:11:20|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|0
1637327520000|2021-11-19 13:12:00|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|0
1637327610000|2021-11-19 13:13:30|12221.44|12221.44|12221.44|12221.44|12221.44|12221.44|12221.44|12221.44|0
1637327640000|2021-11-19 13:14:00|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|12220.97|0
1637327650000|2021-11-19 13:14:10|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|12220.23|0
1637327660000|2021-11-19 13:14:20|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|0
1637327720000|2021-11-19 13:15:20|12215.57|12215.57|12213.97|12213.97|12215.57|12215.57|12213.97|12213.97|0
1637327760000|2021-11-19 13:16:00|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|0
1637327770000|2021-11-19 13:16:10|12212.39|12212.39|12211.91|12211.91|12212.39|12212.39|12211.91|12211.91|0
1637327790000|2021-11-19 13:16:30|12207.28|12207.28|12208.88|12208.88|12208.88|12208.88|12205.69|12205.69|0
1637327810000|2021-11-19 13:16:50|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1637327820000|2021-11-19 13:17:00|12206.64|12206.64|12207.92|12207.92|12207.92|12207.92|12205.69|12205.69|0
1637327830000|2021-11-19 13:17:10|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|12208.64|0
1637327840000|2021-11-19 13:17:20|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|12209.12|0
1637327870000|2021-11-19 13:17:50|12209.85|12209.85|12214.64|12214.64|12214.64|12214.64|12209.85|12209.85|0
1637327980000|2021-11-19 13:19:40|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1637328020000|2021-11-19 13:20:20|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|0
1637328040000|2021-11-19 13:20:40|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|0
1637328050000|2021-11-19 13:20:50|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|0
1637328060000|2021-11-19 13:21:00|12214.87|12214.87|12218.15|12218.15|12218.15|12218.15|12214.87|12214.87|0
1637328080000|2021-11-19 13:21:20|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|0
1637328110000|2021-11-19 13:21:50|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|0
1637328140000|2021-11-19 13:22:20|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|0
1637328170000|2021-11-19 13:22:50|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|12214.96|0
1637328220000|2021-11-19 13:23:40|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1637328240000|2021-11-19 13:24:00|12217.03|12217.03|12214.96|12214.96|12217.03|12217.03|12214.96|12214.96|0
1637328250000|2021-11-19 13:24:10|12214.48|12214.48|12212.89|12212.89|12214.48|12214.48|12212.89|12212.89|0
1637328270000|2021-11-19 13:24:30|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|0
1637328370000|2021-11-19 13:26:10|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|0
1637328430000|2021-11-19 13:27:10|12218.79|12218.79|12219.75|12219.75|12219.75|12219.75|12218.79|12218.79|0
1637328450000|2021-11-19 13:27:30|12222.94|12222.94|12222.94|12222.94|12224.53|12224.53|12222.94|12222.94|0
1637328460000|2021-11-19 13:27:40|12223.89|12223.89|12225.48|12225.48|12225.48|12225.48|12223.89|12223.89|0
1637328480000|2021-11-19 13:28:00|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|0
1637328510000|2021-11-19 13:28:30|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|12226.97|0
1637328530000|2021-11-19 13:28:50|12227.7|12227.7|12227.7|12227.7|12228.18|12228.18|12227.7|12227.7|0
1637328540000|2021-11-19 13:29:00|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|0
1637328590000|2021-11-19 13:29:50|12228.07|12228.07|12226.61|12226.61|12228.07|12228.07|12226.61|12226.61|0
1637328620000|2021-11-19 13:30:20|12225.01|12225.01|12225.61|12225.61|12225.61|12225.61|12225.01|12225.01|0
1637328640000|2021-11-19 13:30:40|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|0
1637328650000|2021-11-19 13:30:50|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|12222.42|0
1637328660000|2021-11-19 13:31:00|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|0
1637328670000|2021-11-19 13:31:10|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|0
1637328690000|2021-11-19 13:31:30|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|0
1637328720000|2021-11-19 13:32:00|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1637328760000|2021-11-19 13:32:40|12218.05|12218.05|12216.46|12216.46|12218.05|12218.05|12216.46|12216.46|0
1637328770000|2021-11-19 13:32:50|12215.98|12215.98|12214.54|12214.54|12215.98|12215.98|12214.54|12214.54|0
1637328780000|2021-11-19 13:33:00|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|0
1637328790000|2021-11-19 13:33:10|12216.14|12216.14|12214.54|12214.54|12216.14|12216.14|12214.54|12214.54|0
1637328800000|2021-11-19 13:33:20|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|0
1637328850000|2021-11-19 13:34:10|12216.63|12216.63|12213.44|12213.44|12216.63|12216.63|12213.44|12213.44|0
1637328920000|2021-11-19 13:35:20|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1637328960000|2021-11-19 13:36:00|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|12220.77|0
1637328970000|2021-11-19 13:36:10|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|0
1637329030000|2021-11-19 13:37:10|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1637329260000|2021-11-19 13:41:00|12224.91|12224.91|12223.32|12223.32|12224.91|12224.91|12223.32|12223.32|0
1637329270000|2021-11-19 13:41:10|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1637329330000|2021-11-19 13:42:10|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|12222.2|0
1637329340000|2021-11-19 13:42:20|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|12225.39|0
1637329360000|2021-11-19 13:42:40|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1637329420000|2021-11-19 13:43:40|12226.51|12226.51|12228.1|12228.1|12228.58|12228.58|12226.51|12226.51|0
1637329430000|2021-11-19 13:43:50|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|0
1637329490000|2021-11-19 13:44:50|12225.63|12225.63|12225.63|12225.63|12225.63|12225.63|12225.63|12225.63|0
1637329570000|2021-11-19 13:46:10|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|0
1637329580000|2021-11-19 13:46:20|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|12228.32|0
1637329590000|2021-11-19 13:46:30|12229.06|12229.06|12229.06|12229.06|12229.06|12229.06|12229.06|12229.06|0
1637329600000|2021-11-19 13:46:40|12227.46|12227.46|12228.2|12228.2|12228.2|12228.2|12227.46|12227.46|0
1637329620000|2021-11-19 13:47:00|12226.6|12226.6|12224.93|12224.93|12226.6|12226.6|12224.93|12224.93|0
1637329650000|2021-11-19 13:47:30|12226.52|12226.52|12225.65|12225.65|12226.52|12226.52|12224.93|12224.93|0
1637329680000|2021-11-19 13:48:00|12227.24|12227.24|12226.77|12226.77|12227.24|12227.24|12226.77|12226.77|0
1637329690000|2021-11-19 13:48:10|12223.58|12223.58|12222.63|12222.63|12223.58|12223.58|12222.63|12222.63|0
1637329710000|2021-11-19 13:48:30|12219.43|12219.43|12217.84|12217.84|12219.43|12219.43|12217.11|12217.11|0
1637329720000|2021-11-19 13:48:40|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1637329750000|2021-11-19 13:49:10|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|0
1637329770000|2021-11-19 13:49:30|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|12216.63|0
1637329800000|2021-11-19 13:50:00|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|12217.36|0
1637329830000|2021-11-19 13:50:30|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|12216.64|0
1637329840000|2021-11-19 13:50:40|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|0
1637329870000|2021-11-19 13:51:10|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1637329880000|2021-11-19 13:51:20|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|0
1637329930000|2021-11-19 13:52:10|12221.79|12221.79|12223.38|12223.38|12223.38|12223.38|12221.79|12221.79|0
1637329940000|2021-11-19 13:52:20|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1637329950000|2021-11-19 13:52:30|12227.31|12227.31|12226.83|12226.83|12227.31|12227.31|12226.83|12226.83|0
1637329960000|2021-11-19 13:52:40|12231.62|12231.62|12232.09|12232.09|12232.09|12232.09|12231.62|12231.62|0
1637329970000|2021-11-19 13:52:50|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|0
1637329980000|2021-11-19 13:53:00|12229.76|12229.76|12228.3|12228.3|12229.76|12229.76|12228.3|12228.3|0
1637330020000|2021-11-19 13:53:40|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|12226.09|0
1637330070000|2021-11-19 13:54:30|12229.29|12229.29|12227.08|12227.08|12229.29|12229.29|12227.08|12227.08|0
1637330080000|2021-11-19 13:54:40|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|0
1637330100000|2021-11-19 13:55:00|12229.41|12229.41|12228.29|12228.29|12229.41|12229.41|12227.82|12227.82|0
1637330110000|2021-11-19 13:55:10|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|0
1637330130000|2021-11-19 13:55:30|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|0
1637330150000|2021-11-19 13:55:50|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1637330160000|2021-11-19 13:56:00|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|0
1637330170000|2021-11-19 13:56:10|12233.94|12233.94|12234.42|12234.42|12234.42|12234.42|12233.94|12233.94|0
1637330240000|2021-11-19 13:57:20|12233.94|12233.94|12234.42|12234.42|12234.42|12234.42|12233.94|12233.94|0
1637330260000|2021-11-19 13:57:40|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|12235.15|0
1637330310000|2021-11-19 13:58:30|12236.75|12236.75|12237.22|12237.22|12237.22|12237.22|12236.75|12236.75|0
1637330320000|2021-11-19 13:58:40|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|0
1637330330000|2021-11-19 13:58:50|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|0
1637330360000|2021-11-19 13:59:20|12239.78|12239.78|12241.38|12241.38|12241.38|12241.38|12239.78|12239.78|0
1637330400000|2021-11-19 14:00:00|12240.43|12240.43|12237.71|12237.71|12240.43|12240.43|12237.24|12237.24|0
1637330420000|2021-11-19 14:00:20|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|0
1637330450000|2021-11-19 14:00:50|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|0
1637330480000|2021-11-19 14:01:20|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|0
1637330530000|2021-11-19 14:02:10|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|12237.08|0
1637330610000|2021-11-19 14:03:30|12233.89|12233.89|12232.29|12232.29|12233.89|12233.89|12232.29|12232.29|0
1637330660000|2021-11-19 14:04:20|12231.82|12231.82|12226.55|12226.55|12231.82|12231.82|12226.55|12226.55|0
1637330710000|2021-11-19 14:05:10|12225.82|12225.82|12226.55|12226.55|12226.55|12226.55|12225.82|12225.82|0
1637330780000|2021-11-19 14:06:20|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|0
1637330810000|2021-11-19 14:06:50|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|0
1637330830000|2021-11-19 14:07:10|12225.44|12225.44|12223.84|12223.84|12225.44|12225.44|12223.84|12223.84|0
1637330850000|2021-11-19 14:07:30|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|0
1637330890000|2021-11-19 14:08:10|12220.65|12220.65|12219.05|12219.05|12220.65|12220.65|12219.05|12219.05|0
1637330970000|2021-11-19 14:09:30|12220.65|12220.65|12214.35|12214.35|12220.65|12220.65|12214.35|12214.35|0
1637331000000|2021-11-19 14:10:00|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1637331060000|2021-11-19 14:11:00|12215.47|12215.47|12221.85|12221.85|12222.8|12222.8|12215.47|12215.47|0
1637331070000|2021-11-19 14:11:10|12221.12|12221.12|12215.85|12215.85|12221.12|12221.12|12215.85|12215.85|0
1637331100000|2021-11-19 14:11:40|12216.59|12216.59|12217.7|12217.7|12217.7|12217.7|12216.59|12216.59|0
1637331160000|2021-11-19 14:12:40|12219.29|12219.29|12220.72|12220.72|12220.72|12220.72|12219.29|12219.29|0
1637331170000|2021-11-19 14:12:50|12215.93|12215.93|12216.67|12216.67|12216.67|12216.67|12215.93|12215.93|0
1637331180000|2021-11-19 14:13:00|12221.45|12221.45|12220.49|12220.49|12221.45|12221.45|12219.38|12219.38|0
1637331190000|2021-11-19 14:13:10|12221.22|12221.22|12223.29|12223.29|12226.2|12226.2|12221.22|12221.22|0
1637331200000|2021-11-19 14:13:20|12222.57|12222.57|12221.74|12221.74|12222.57|12222.57|12220.15|12220.15|0
1637331210000|2021-11-19 14:13:30|12220.15|12220.15|12218.97|12218.97|12220.57|12220.57|12217.69|12217.69|0
1637331220000|2021-11-19 14:13:40|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|0
1637331230000|2021-11-19 14:13:50|12216.81|12216.81|12215.23|12215.23|12216.81|12216.81|12215.23|12215.23|0
1637331240000|2021-11-19 14:14:00|12209.97|12209.97|12206.56|12206.56|12210.7|12210.7|12206.56|12206.56|0
1637331250000|2021-11-19 14:14:10|12205.82|12205.82|12203.7|12203.7|12205.82|12205.82|12201.91|12201.91|0
1637331260000|2021-11-19 14:14:20|12202.96|12202.96|12201.38|12201.38|12202.96|12202.96|12201.38|12201.38|0
1637331270000|2021-11-19 14:14:30|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|0
1637331280000|2021-11-19 14:14:40|12199.83|12199.83|12199.83|12199.83|12199.83|12199.83|12199.83|12199.83|0
1637331290000|2021-11-19 14:14:50|12199.11|12199.11|12199.59|12199.59|12199.59|12199.59|12199.11|12199.11|0
1637331310000|2021-11-19 14:15:10|12200.07|12200.07|12198.47|12198.47|12203.26|12203.26|12198.47|12198.47|0
1637331320000|2021-11-19 14:15:20|12198|12198|12198|12198|12198|12198|12198|12198|0
1637331330000|2021-11-19 14:15:30|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|0
1637331340000|2021-11-19 14:15:40|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|0
1637331350000|2021-11-19 14:15:50|12202.4|12202.4|12202.18|12202.18|12203.13|12203.13|12202.18|12202.18|0
1637331360000|2021-11-19 14:16:00|12198.99|12198.99|12198.98|12198.98|12200.57|12200.57|12198.98|12198.98|0
1637331370000|2021-11-19 14:16:10|12197.38|12197.38|12196.65|12196.65|12197.38|12197.38|12196.65|12196.65|0
1637331380000|2021-11-19 14:16:20|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|0
1637331390000|2021-11-19 14:16:30|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|12194.41|0
1637331400000|2021-11-19 14:16:40|12193.67|12193.67|12190.17|12190.17|12193.67|12193.67|12190.17|12190.17|0
1637331410000|2021-11-19 14:16:50|12186.98|12186.98|12181.08|12181.08|12186.98|12186.98|12181.08|12181.08|0
1637331420000|2021-11-19 14:17:00|12180.6|12180.6|12179.01|12179.01|12182.2|12182.2|12179.01|12179.01|0
1637331430000|2021-11-19 14:17:10|12185.39|12185.39|12190.65|12190.65|12190.65|12190.65|12183.79|12183.79|0
1637331440000|2021-11-19 14:17:20|12193.84|12193.84|12186.51|12186.51|12193.84|12193.84|12186.51|12186.51|0
1637331470000|2021-11-19 14:17:50|12187.1|12187.1|12188.7|12188.7|12188.7|12188.7|12187.1|12187.1|0
1637331480000|2021-11-19 14:18:00|12187.26|12187.26|12185.66|12185.66|12187.26|12187.26|12185.66|12185.66|0
1637331490000|2021-11-19 14:18:10|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|12186.62|0
1637331510000|2021-11-19 14:18:30|12185.66|12185.66|12185.66|12185.66|12185.66|12185.66|12185.66|12185.66|0
1637331540000|2021-11-19 14:19:00|12184.07|12184.07|12187.88|12187.88|12187.88|12187.88|12184.07|12184.07|0
1637331550000|2021-11-19 14:19:10|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|0
1637331570000|2021-11-19 14:19:30|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|12187.88|0
1637331580000|2021-11-19 14:19:40|12185.33|12185.33|12185.8|12185.8|12185.8|12185.8|12185.33|12185.33|0
1637331600000|2021-11-19 14:20:00|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|0
1637331610000|2021-11-19 14:20:10|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|0
1637331620000|2021-11-19 14:20:20|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|0
1637331630000|2021-11-19 14:20:30|12191.32|12191.32|12190.85|12190.85|12191.32|12191.32|12190.85|12190.85|0
1637331640000|2021-11-19 14:20:40|12189.25|12189.25|12195.14|12195.14|12195.14|12195.14|12189.25|12189.25|0
1637331650000|2021-11-19 14:20:50|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|12194.03|0
1637331660000|2021-11-19 14:21:00|12195.62|12195.62|12194.98|12194.98|12197.22|12197.22|12194.03|12194.03|0
1637331680000|2021-11-19 14:21:20|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1637331690000|2021-11-19 14:21:30|12194.98|12194.98|12190.84|12190.84|12194.98|12194.98|12190.84|12190.84|0
1637331700000|2021-11-19 14:21:40|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|12190.36|0
1637331730000|2021-11-19 14:22:10|12193.55|12193.55|12195.62|12195.62|12195.62|12195.62|12193.55|12193.55|0
1637331740000|2021-11-19 14:22:20|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|0
1637331750000|2021-11-19 14:22:30|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|0
1637331830000|2021-11-19 14:23:50|12193.22|12193.22|12193.22|12193.22|12193.22|12193.22|12193.22|12193.22|0
1637331840000|2021-11-19 14:24:00|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|12194.81|0
1637331850000|2021-11-19 14:24:10|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|12195.76|0
1637331860000|2021-11-19 14:24:20|12197.36|12197.36|12199.91|12199.91|12199.91|12199.91|12197.36|12197.36|0
1637331870000|2021-11-19 14:24:30|12198.96|12198.96|12198.48|12198.48|12198.96|12198.96|12198.48|12198.48|0
1637331890000|2021-11-19 14:24:50|12199.21|12199.21|12193.83|12193.83|12199.95|12199.95|12193.83|12193.83|0
1637331900000|2021-11-19 14:25:00|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1637331910000|2021-11-19 14:25:10|12193.83|12193.83|12195.27|12195.27|12195.27|12195.27|12193.83|12193.83|0
1637331930000|2021-11-19 14:25:30|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|12198.46|0
1637331940000|2021-11-19 14:25:40|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|0
1637331950000|2021-11-19 14:25:50|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|12203.56|0
1637331960000|2021-11-19 14:26:00|12200.37|12200.37|12198.77|12198.77|12200.37|12200.37|12198.77|12198.77|0
1637331970000|2021-11-19 14:26:10|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12196.7|12196.7|0
1637331990000|2021-11-19 14:26:30|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|0
1637332000000|2021-11-19 14:26:40|12200.99|12200.99|12201.46|12201.46|12201.46|12201.46|12200.99|12200.99|0
1637332020000|2021-11-19 14:27:00|12202.57|12202.57|12201.46|12201.46|12202.57|12202.57|12201.46|12201.46|0
1637332050000|2021-11-19 14:27:30|12201.94|12201.94|12205.13|12205.13|12205.13|12205.13|12201.94|12201.94|0
1637332060000|2021-11-19 14:27:40|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|0
1637332070000|2021-11-19 14:27:50|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|0
1637332120000|2021-11-19 14:28:40|12207.91|12207.91|12206.32|12206.32|12207.91|12207.91|12206.32|12206.32|0
1637332150000|2021-11-19 14:29:10|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|12207.75|0
1637332160000|2021-11-19 14:29:20|12208.22|12208.22|12209.66|12209.66|12209.66|12209.66|12208.22|12208.22|0
1637332180000|2021-11-19 14:29:40|12211.13|12211.13|12211.86|12211.86|12211.86|12211.86|12211.13|12211.13|0
1637332200000|2021-11-19 14:30:00|12213.29|12213.29|12226.12|12226.12|12226.12|12226.12|12213.29|12213.29|0
1637332220000|2021-11-19 14:30:20|12225.17|12225.17|12224.69|12224.69|12225.17|12225.17|12224.69|12224.69|0
1637332230000|2021-11-19 14:30:30|12223.96|12223.96|12223.23|12223.23|12223.96|12223.96|12223.23|12223.23|0
1637332240000|2021-11-19 14:30:40|12221.63|12221.63|12218.44|12218.44|12221.63|12221.63|12218.44|12218.44|0
1637332250000|2021-11-19 14:30:50|12216.84|12216.84|12215.25|12215.25|12216.84|12216.84|12215.25|12215.25|0
1637332260000|2021-11-19 14:31:00|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1637332280000|2021-11-19 14:31:20|12213.18|12213.18|12214.29|12214.29|12214.29|12214.29|12213.18|12213.18|0
1637332290000|2021-11-19 14:31:30|12212.69|12212.69|12209.03|12209.03|12212.69|12212.69|12209.03|12209.03|0
1637332330000|2021-11-19 14:32:10|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|0
1637332340000|2021-11-19 14:32:20|12205.37|12205.37|12203.77|12203.77|12205.37|12205.37|12203.77|12203.77|0
1637332350000|2021-11-19 14:32:30|12202.35|12202.35|12194.61|12194.61|12202.35|12202.35|12194.61|12194.61|0
1637332360000|2021-11-19 14:32:40|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|0
1637332370000|2021-11-19 14:32:50|12195.56|12195.56|12195.56|12195.56|12195.56|12195.56|12195.56|12195.56|0
1637332410000|2021-11-19 14:33:30|12190.77|12190.77|12188.87|12188.87|12190.77|12190.77|12188.87|12188.87|0
1637332430000|2021-11-19 14:33:50|12187.76|12187.76|12184.48|12184.48|12187.76|12187.76|12184.48|12184.48|0
1637332440000|2021-11-19 14:34:00|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|12185.22|0
1637332450000|2021-11-19 14:34:10|12173.57|12173.57|12170.87|12170.87|12173.57|12173.57|12170.87|12170.87|0
1637332460000|2021-11-19 14:34:20|12170.13|12170.13|12169.03|12169.03|12170.13|12170.13|12169.03|12169.03|0
1637332470000|2021-11-19 14:34:30|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|0
1637332480000|2021-11-19 14:34:40|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|0
1637332490000|2021-11-19 14:34:50|12168.84|12168.84|12168.24|12168.24|12168.84|12168.84|12168.24|12168.24|0
1637332510000|2021-11-19 14:35:10|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|0
1637332520000|2021-11-19 14:35:20|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|0
1637332560000|2021-11-19 14:36:00|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|12171.68|0
1637332580000|2021-11-19 14:36:20|12172.15|12172.15|12178.54|12178.54|12178.54|12178.54|12172.15|12172.15|0
1637332590000|2021-11-19 14:36:30|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|0
1637332600000|2021-11-19 14:36:40|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|0
1637332610000|2021-11-19 14:36:50|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|0
1637332620000|2021-11-19 14:37:00|12178.19|12178.19|12181.82|12181.82|12181.82|12181.82|12178.19|12178.19|0
1637332630000|2021-11-19 14:37:10|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|0
1637332650000|2021-11-19 14:37:30|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|0
1637332660000|2021-11-19 14:37:40|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|0
1637332670000|2021-11-19 14:37:50|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|12188.76|0
1637332680000|2021-11-19 14:38:00|12189.87|12189.87|12190.99|12190.99|12190.99|12190.99|12189.87|12189.87|0
1637332690000|2021-11-19 14:38:10|12191.47|12191.47|12190.99|12190.99|12191.47|12191.47|12190.99|12190.99|0
1637332710000|2021-11-19 14:38:30|12197.37|12197.37|12190.99|12190.99|12197.37|12197.37|12190.99|12190.99|0
1637332730000|2021-11-19 14:38:50|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|0
1637332740000|2021-11-19 14:39:00|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|12196.6|0
1637332760000|2021-11-19 14:39:20|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|0
1637332790000|2021-11-19 14:39:50|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|0
1637332800000|2021-11-19 14:40:00|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|0
1637332810000|2021-11-19 14:40:10|12199.28|12199.28|12198.07|12198.07|12199.28|12199.28|12198.07|12198.07|0
1637332830000|2021-11-19 14:40:30|12197.59|12197.59|12197.12|12197.12|12197.59|12197.59|12197.12|12197.12|0
1637332850000|2021-11-19 14:40:50|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|0
1637332880000|2021-11-19 14:41:20|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|12199.19|0
1637332890000|2021-11-19 14:41:30|12196|12196|12196|12196|12196|12196|12196|12196|0
1637332910000|2021-11-19 14:41:50|12194.4|12194.4|12190.66|12190.66|12194.4|12194.4|12190.66|12190.66|0
1637332920000|2021-11-19 14:42:00|12192.25|12192.25|12192.25|12192.25|12192.25|12192.25|12192.25|12192.25|0
1637332930000|2021-11-19 14:42:10|12190.34|12190.34|12190.34|12190.34|12190.34|12190.34|12190.34|12190.34|0
1637332950000|2021-11-19 14:42:30|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|12191.77|0
1637332960000|2021-11-19 14:42:40|12193.36|12193.36|12193.36|12193.36|12193.36|12193.36|12193.36|12193.36|0
1637332980000|2021-11-19 14:43:00|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|0
1637333050000|2021-11-19 14:44:10|12196.56|12196.56|12199.1|12199.1|12199.1|12199.1|12196.56|12196.56|0
1637333080000|2021-11-19 14:44:40|12195.91|12195.91|12197.51|12197.51|12197.51|12197.51|12195.91|12195.91|0
1637333090000|2021-11-19 14:44:50|12199.1|12199.1|12200.05|12200.05|12200.05|12200.05|12199.1|12199.1|0
1637333100000|2021-11-19 14:45:00|12201.65|12201.65|12203.72|12203.72|12203.72|12203.72|12201.65|12201.65|0
1637333110000|2021-11-19 14:45:10|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1637333130000|2021-11-19 14:45:30|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|0
1637333140000|2021-11-19 14:45:40|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1637333160000|2021-11-19 14:46:00|12205.79|12205.79|12205.79|12205.79|12205.79|12205.79|12205.79|12205.79|0
1637333190000|2021-11-19 14:46:30|12207.39|12207.39|12205.79|12205.79|12207.39|12207.39|12205.79|12205.79|0
1637333210000|2021-11-19 14:46:50|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1637333220000|2021-11-19 14:47:00|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|0
1637333260000|2021-11-19 14:47:40|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|0
1637333270000|2021-11-19 14:47:50|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|12207.07|0
1637333280000|2021-11-19 14:48:00|12207.66|12207.66|12208.77|12208.77|12208.77|12208.77|12207.66|12207.66|0
1637333300000|2021-11-19 14:48:20|12210.36|12210.36|12208.77|12208.77|12210.36|12210.36|12208.77|12208.77|0
1637333310000|2021-11-19 14:48:30|12207.17|12207.17|12202.86|12202.86|12207.17|12207.17|12202.86|12202.86|0
1637333330000|2021-11-19 14:48:50|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|12201.43|0
1637333400000|2021-11-19 14:50:00|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|12206.22|0
1637333410000|2021-11-19 14:50:10|12206.96|12206.96|12206.96|12206.96|12206.96|12206.96|12206.96|12206.96|0
1637333420000|2021-11-19 14:50:20|12207.69|12207.69|12208.8|12208.8|12208.8|12208.8|12207.69|12207.69|0
1637333450000|2021-11-19 14:50:50|12209.27|12209.27|12212.46|12212.46|12212.46|12212.46|12209.27|12209.27|0
1637333460000|2021-11-19 14:51:00|12213.42|12213.42|12211.82|12211.82|12213.42|12213.42|12211.82|12211.82|0
1637333470000|2021-11-19 14:51:10|12213.42|12213.42|12212.68|12212.68|12213.42|12213.42|12212.68|12212.68|0
1637333490000|2021-11-19 14:51:30|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|0
1637333520000|2021-11-19 14:52:00|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|0
1637333530000|2021-11-19 14:52:10|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|12213.42|0
1637333540000|2021-11-19 14:52:20|12215.01|12215.01|12213.42|12213.42|12215.01|12215.01|12213.42|12213.42|0
1637333550000|2021-11-19 14:52:30|12211.82|12211.82|12217.9|12217.9|12217.9|12217.9|12211.82|12211.82|0
1637333560000|2021-11-19 14:52:40|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|0
1637333570000|2021-11-19 14:52:50|12219.96|12219.96|12220.22|12220.22|12220.7|12220.7|12219.96|12219.96|0
1637333600000|2021-11-19 14:53:20|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|12219.27|0
1637333650000|2021-11-19 14:54:10|12220.7|12220.7|12221.65|12221.65|12221.65|12221.65|12220.7|12220.7|0
1637333660000|2021-11-19 14:54:20|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|0
1637333670000|2021-11-19 14:54:30|12220.06|12220.06|12221.17|12221.17|12221.17|12221.17|12220.06|12220.06|0
1637333710000|2021-11-19 14:55:10|12216.39|12216.39|12214.06|12214.06|12216.39|12216.39|12214.06|12214.06|0
1637333760000|2021-11-19 14:56:00|12212.15|12212.15|12209.82|12209.82|12212.15|12212.15|12209.82|12209.82|0
1637333770000|2021-11-19 14:56:10|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1637333780000|2021-11-19 14:56:20|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|0
1637333790000|2021-11-19 14:56:30|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1637333810000|2021-11-19 14:56:50|12218.28|12218.28|12220.97|12220.97|12220.97|12220.97|12218.28|12218.28|0
1637333820000|2021-11-19 14:57:00|12221.45|12221.45|12222.18|12222.18|12222.18|12222.18|12221.45|12221.45|0
1637333850000|2021-11-19 14:57:30|12221.07|12221.07|12219.96|12219.96|12221.07|12221.07|12219.96|12219.96|0
1637333860000|2021-11-19 14:57:40|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|0
1637333870000|2021-11-19 14:57:50|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1637333880000|2021-11-19 14:58:00|12223.63|12223.63|12224.11|12224.11|12224.11|12224.11|12223.63|12223.63|0
1637333890000|2021-11-19 14:58:10|12224.84|12224.84|12230.75|12230.75|12238.72|12238.72|12224.36|12224.36|0
1637333900000|2021-11-19 14:58:20|12229.15|12229.15|12230.75|12230.75|12230.75|12230.75|12229.15|12229.15|0
1637333930000|2021-11-19 14:58:50|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|0
1637333950000|2021-11-19 14:59:10|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|12228.68|0
1637333970000|2021-11-19 14:59:30|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|0
1637334000000|2021-11-19 15:00:00|12226.94|12226.94|12226.8|12226.8|12226.94|12226.94|12226.2|12226.2|0
1637334030000|2021-11-19 15:00:30|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|12228.39|0
1637334040000|2021-11-19 15:00:40|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|0
1637334060000|2021-11-19 15:01:00|12226.32|12226.32|12224.72|12224.72|12226.32|12226.32|12224.72|12224.72|0
1637334070000|2021-11-19 15:01:10|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|0
1637334080000|2021-11-19 15:01:20|12226.32|12226.32|12226.32|12226.32|12226.32|12226.32|12226.32|12226.32|0
1637334090000|2021-11-19 15:01:30|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|0
1637334110000|2021-11-19 15:01:50|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|0
1637334140000|2021-11-19 15:02:20|12228.88|12228.88|12230.47|12230.47|12230.47|12230.47|12228.88|12228.88|0
1637334150000|2021-11-19 15:02:30|12228.88|12228.88|12228.88|12228.88|12228.88|12228.88|12228.88|12228.88|0
1637334170000|2021-11-19 15:02:50|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|0
1637334180000|2021-11-19 15:03:00|12227.92|12227.92|12228.39|12228.39|12228.39|12228.39|12227.92|12227.92|0
1637334190000|2021-11-19 15:03:10|12226.8|12226.8|12229.67|12229.67|12230.39|12230.39|12226.8|12226.8|0
1637334210000|2021-11-19 15:03:30|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|0
1637334230000|2021-11-19 15:03:50|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1637334240000|2021-11-19 15:04:00|12229.1|12229.1|12228.62|12228.62|12229.1|12229.1|12228.62|12228.62|0
1637334250000|2021-11-19 15:04:10|12227.03|12227.03|12226.55|12226.55|12227.03|12227.03|12226.55|12226.55|0
1637334270000|2021-11-19 15:04:30|12225.43|12225.43|12224.32|12224.32|12225.43|12225.43|12224.32|12224.32|0
1637334280000|2021-11-19 15:04:40|12222.73|12222.73|12220.66|12220.66|12222.73|12222.73|12220.66|12220.66|0
1637334290000|2021-11-19 15:04:50|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1637334300000|2021-11-19 15:05:00|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1637334310000|2021-11-19 15:05:10|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|0
1637334330000|2021-11-19 15:05:30|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|0
1637334360000|2021-11-19 15:06:00|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|0
1637334370000|2021-11-19 15:06:10|12219.45|12219.45|12218.25|12218.25|12219.45|12219.45|12218.25|12218.25|0
1637334380000|2021-11-19 15:06:20|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|0
1637334400000|2021-11-19 15:06:40|12218.25|12218.25|12215.06|12215.06|12218.25|12218.25|12215.06|12215.06|0
1637334420000|2021-11-19 15:07:00|12215.54|12215.54|12215.54|12215.54|12215.54|12215.54|12215.54|12215.54|0
1637334440000|2021-11-19 15:07:20|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|0
1637334470000|2021-11-19 15:07:50|12217.61|12217.61|12216.01|12216.01|12217.61|12217.61|12216.01|12216.01|0
1637334480000|2021-11-19 15:08:00|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|0
1637334510000|2021-11-19 15:08:30|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1637334540000|2021-11-19 15:09:00|12212.98|12212.98|12214.57|12214.57|12214.57|12214.57|12212.98|12212.98|0
1637334550000|2021-11-19 15:09:10|12216.17|12216.17|12217.76|12217.76|12217.76|12217.76|12216.17|12216.17|0
1637334560000|2021-11-19 15:09:20|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|0
1637334580000|2021-11-19 15:09:40|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|0
1637334600000|2021-11-19 15:10:00|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1637334640000|2021-11-19 15:10:40|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1637334650000|2021-11-19 15:10:50|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|0
1637334670000|2021-11-19 15:11:10|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1637334720000|2021-11-19 15:12:00|12217.76|12217.76|12218.5|12218.5|12218.5|12218.5|12217.76|12217.76|0
1637334740000|2021-11-19 15:12:20|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|12221.05|0
1637334750000|2021-11-19 15:12:30|12219.45|12219.45|12220.18|12220.18|12220.18|12220.18|12219.45|12219.45|0
1637334770000|2021-11-19 15:12:50|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1637334790000|2021-11-19 15:13:10|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1637334800000|2021-11-19 15:13:20|12219.23|12219.23|12218.5|12218.5|12219.23|12219.23|12218.5|12218.5|0
1637334850000|2021-11-19 15:14:10|12216.9|12216.9|12214.83|12214.83|12216.9|12216.9|12213.71|12213.71|0
1637334860000|2021-11-19 15:14:20|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|0
1637334870000|2021-11-19 15:14:30|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|12216.43|0
1637334910000|2021-11-19 15:15:10|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|12214.74|0
1637334940000|2021-11-19 15:15:40|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|0
1637334950000|2021-11-19 15:15:50|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|0
1637334980000|2021-11-19 15:16:20|12212.67|12212.67|12213.15|12213.15|12213.15|12213.15|12212.67|12212.67|0
1637335070000|2021-11-19 15:17:50|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|0
1637335080000|2021-11-19 15:18:00|12211.07|12211.07|12207.88|12207.88|12211.07|12211.07|12207.88|12207.88|0
1637335130000|2021-11-19 15:18:50|12208.36|12208.36|12207.87|12207.87|12209.47|12209.47|12207.87|12207.87|0
1637335140000|2021-11-19 15:19:00|12208.59|12208.59|12208|12208|12208.59|12208.59|12208|12208|0
1637335150000|2021-11-19 15:19:10|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|0
1637335170000|2021-11-19 15:19:30|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|0
1637335180000|2021-11-19 15:19:40|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1637335190000|2021-11-19 15:19:50|12207.18|12207.18|12205.74|12205.74|12207.18|12207.18|12205.74|12205.74|0
1637335220000|2021-11-19 15:20:20|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|0
1637335230000|2021-11-19 15:20:30|12206.22|12206.22|12205.75|12205.75|12206.22|12206.22|12205.75|12205.75|0
1637335260000|2021-11-19 15:21:00|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|12205.27|0
1637335280000|2021-11-19 15:21:20|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|0
1637335290000|2021-11-19 15:21:30|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|12207.82|0
1637335300000|2021-11-19 15:21:40|12206.22|12206.22|12206.82|12206.82|12206.82|12206.82|12206.22|12206.22|0
1637335320000|2021-11-19 15:22:00|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|0
1637335330000|2021-11-19 15:22:10|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|0
1637335340000|2021-11-19 15:22:20|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|12203.63|12203.63|0
1637335370000|2021-11-19 15:22:50|12204.75|12204.75|12204.75|12204.75|12204.75|12204.75|12204.75|12204.75|0
1637335380000|2021-11-19 15:23:00|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1637335420000|2021-11-19 15:23:40|12204.5|12204.5|12206.1|12206.1|12206.1|12206.1|12204.5|12204.5|0
1637335430000|2021-11-19 15:23:50|12207.21|12207.21|12206.1|12206.1|12207.21|12207.21|12206.1|12206.1|0
1637335440000|2021-11-19 15:24:00|12209.29|12209.29|12207.69|12207.69|12209.29|12209.29|12207.69|12207.69|0
1637335450000|2021-11-19 15:24:10|12208.43|12208.43|12208.43|12208.43|12208.43|12208.43|12208.43|12208.43|0
1637335470000|2021-11-19 15:24:30|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|12207.69|0
1637335490000|2021-11-19 15:24:50|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|0
1637335500000|2021-11-19 15:25:00|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|12209.36|0
1637335510000|2021-11-19 15:25:10|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|12210.48|0
1637335600000|2021-11-19 15:26:40|12209.37|12209.37|12209.97|12209.97|12209.97|12209.97|12209.37|12209.37|0
1637335630000|2021-11-19 15:27:10|12209.02|12209.02|12209.49|12209.49|12209.49|12209.49|12209.02|12209.02|0
1637335660000|2021-11-19 15:27:40|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|0
1637335680000|2021-11-19 15:28:00|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|12207.18|0
1637335690000|2021-11-19 15:28:10|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|0
1637335700000|2021-11-19 15:28:20|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|0
1637335760000|2021-11-19 15:29:20|12205.46|12205.46|12204.83|12204.83|12205.46|12205.46|12204.83|12204.83|0
1637335770000|2021-11-19 15:29:30|12208.02|12208.02|12206.42|12206.42|12208.02|12208.02|12206.42|12206.42|0
1637335780000|2021-11-19 15:29:40|12209.61|12209.61|12208.49|12208.49|12209.61|12209.61|12208.49|12208.49|0
1637335790000|2021-11-19 15:29:50|12207.39|12207.39|12205.8|12205.8|12207.39|12207.39|12205.8|12205.8|0
1637335800000|2021-11-19 15:30:00|12204.21|12204.21|12206.92|12206.92|12206.92|12206.92|12203.73|12203.73|0
1637335870000|2021-11-19 15:31:10|12208.03|12208.03|12208.03|12208.03|12208.03|12208.03|12208.03|12208.03|0
1637335890000|2021-11-19 15:31:30|12204.84|12204.84|12208.03|12208.03|12208.03|12208.03|12204.84|12204.84|0
1637335900000|2021-11-19 15:31:40|12208.51|12208.51|12210.1|12210.1|12210.1|12210.1|12208.51|12208.51|0
1637335910000|2021-11-19 15:31:50|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|0
1637335930000|2021-11-19 15:32:10|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|12214.89|0
1637335970000|2021-11-19 15:32:50|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|0
1637335980000|2021-11-19 15:33:00|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|12219.03|0
1637335990000|2021-11-19 15:33:10|12218.55|12218.55|12213.77|12213.77|12218.55|12218.55|12213.77|12213.77|0
1637336000000|2021-11-19 15:33:20|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|0
1637336010000|2021-11-19 15:33:30|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1637336040000|2021-11-19 15:34:00|12213.29|12213.29|12211.71|12211.71|12213.29|12213.29|12211.71|12211.71|0
1637336050000|2021-11-19 15:34:10|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|12208.52|12208.52|0
1637336080000|2021-11-19 15:34:40|12206.31|12206.31|12206.14|12206.14|12206.31|12206.31|12204.71|12204.71|0
1637336090000|2021-11-19 15:34:50|12207.73|12207.73|12209.33|12209.33|12209.33|12209.33|12207.73|12207.73|0
1637336160000|2021-11-19 15:36:00|12208.6|12208.6|12202|12202|12209.33|12209.33|12197.21|12197.21|0
1637336170000|2021-11-19 15:36:10|12202.95|12202.95|12204.54|12204.54|12204.54|12204.54|12202.95|12202.95|0
1637336180000|2021-11-19 15:36:20|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|0
1637336220000|2021-11-19 15:37:00|12207.73|12207.73|12206.14|12206.14|12207.73|12207.73|12202.95|12202.95|0
1637336280000|2021-11-19 15:38:00|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1637336290000|2021-11-19 15:38:10|12206.14|12206.14|12206.61|12206.61|12206.61|12206.61|12206.14|12206.14|0
1637336330000|2021-11-19 15:38:50|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|0
1637336370000|2021-11-19 15:39:30|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|0
1637336410000|2021-11-19 15:40:10|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12207.73|12207.73|0
1637336470000|2021-11-19 15:41:10|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1637336520000|2021-11-19 15:42:00|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|12208.21|0
1637336550000|2021-11-19 15:42:30|12209.81|12209.81|12206.61|12206.61|12209.81|12209.81|12206.61|12206.61|0
1637336560000|2021-11-19 15:42:40|12207.35|12207.35|12208.07|12208.07|12208.07|12208.07|12207.35|12207.35|0
1637336580000|2021-11-19 15:43:00|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|12208.54|0
1637336600000|2021-11-19 15:43:20|12210.14|12210.14|12209.51|12209.51|12210.61|12210.61|12209.51|12209.51|0
1637336630000|2021-11-19 15:43:50|12212.7|12212.7|12213.17|12213.17|12213.17|12213.17|12212.7|12212.7|0
1637336650000|2021-11-19 15:44:10|12214.77|12214.77|12212.53|12212.53|12214.77|12214.77|12212.53|12212.53|0
1637336660000|2021-11-19 15:44:20|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1637336700000|2021-11-19 15:45:00|12212.53|12212.53|12213.4|12213.4|12214.13|12214.13|12212.53|12212.53|0
1637336710000|2021-11-19 15:45:10|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|0
1637336760000|2021-11-19 15:46:00|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|0
1637336770000|2021-11-19 15:46:10|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|0
1637336810000|2021-11-19 15:46:50|12216.59|12216.59|12218.82|12218.82|12218.82|12218.82|12216.59|12216.59|0
1637336820000|2021-11-19 15:47:00|12220.89|12220.89|12216.58|12216.58|12220.89|12220.89|12216.58|12216.58|0
1637336830000|2021-11-19 15:47:10|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|0
1637336840000|2021-11-19 15:47:20|12213.56|12213.56|12208.77|12208.77|12213.56|12213.56|12208.77|12208.77|0
1637336870000|2021-11-19 15:47:50|12210.37|12210.37|12209.89|12209.89|12210.37|12210.37|12209.89|12209.89|0
1637336880000|2021-11-19 15:48:00|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|0
1637336920000|2021-11-19 15:48:40|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|12210.6|0
1637336930000|2021-11-19 15:48:50|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|0
1637336940000|2021-11-19 15:49:00|12210.76|12210.76|12212.03|12212.03|12212.03|12212.03|12210.76|12210.76|0
1637336960000|2021-11-19 15:49:20|12212.51|12212.51|12209.32|12209.32|12212.51|12212.51|12209.32|12209.32|0
1637336970000|2021-11-19 15:49:30|12212.51|12212.51|12210.91|12210.91|12212.51|12212.51|12210.91|12210.91|0
1637336980000|2021-11-19 15:49:40|12212.02|12212.02|12212.23|12212.23|12213.35|12213.35|12212.02|12212.02|0
1637337000000|2021-11-19 15:50:00|12213.34|12213.34|12216.15|12216.15|12216.15|12216.15|12213.34|12213.34|0
1637337010000|2021-11-19 15:50:10|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1637337020000|2021-11-19 15:50:20|12217.27|12217.27|12218.86|12218.86|12218.86|12218.86|12217.27|12217.27|0
1637337070000|2021-11-19 15:51:10|12219.97|12219.97|12220.44|12220.44|12220.44|12220.44|12219.97|12219.97|0
1637337080000|2021-11-19 15:51:20|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|0
1637337100000|2021-11-19 15:51:40|12222.76|12222.76|12221.9|12221.9|12222.76|12222.76|12221.31|12221.31|0
1637337120000|2021-11-19 15:52:00|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|0
1637337150000|2021-11-19 15:52:30|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|0
1637337170000|2021-11-19 15:52:50|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|0
1637337240000|2021-11-19 15:54:00|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|12221.54|0
1637337270000|2021-11-19 15:54:30|12219.94|12219.94|12222.66|12222.66|12223.13|12223.13|12218.35|12218.35|0
1637337320000|2021-11-19 15:55:20|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1637337340000|2021-11-19 15:55:40|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|0
1637337370000|2021-11-19 15:56:10|12219.94|12219.94|12220.66|12220.66|12220.66|12220.66|12219.94|12219.94|0
1637337400000|2021-11-19 15:56:40|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|12222.26|0
1637337520000|2021-11-19 15:58:40|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|12221.15|0
1637337540000|2021-11-19 15:59:00|12220.56|12220.56|12220.56|12220.56|12220.56|12220.56|12220.56|12220.56|0
1637337570000|2021-11-19 15:59:30|12217.36|12217.36|12219.6|12219.6|12219.6|12219.6|12216.41|12216.41|0
1637337620000|2021-11-19 16:00:20|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|0
1637337660000|2021-11-19 16:01:00|12220.72|12220.72|12218.18|12218.18|12220.72|12220.72|12218.18|12218.18|0
1637337670000|2021-11-19 16:01:10|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|0
1637337740000|2021-11-19 16:02:20|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|0
1637337790000|2021-11-19 16:03:10|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1637337800000|2021-11-19 16:03:20|12214.25|12214.25|12213.13|12213.13|12214.25|12214.25|12213.13|12213.13|0
1637337830000|2021-11-19 16:03:50|12214.73|12214.73|12216.32|12216.32|12216.32|12216.32|12214.73|12214.73|0
1637337900000|2021-11-19 16:05:00|12214.73|12214.73|12214.34|12214.34|12214.73|12214.73|12213.13|12213.13|0
1637337950000|2021-11-19 16:05:50|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|12214.82|0
1637337960000|2021-11-19 16:06:00|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|0
1637337990000|2021-11-19 16:06:30|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|0
1637338000000|2021-11-19 16:06:40|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|12214.98|0
1637338010000|2021-11-19 16:06:50|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|12213.39|0
1637338020000|2021-11-19 16:07:00|12212.65|12212.65|12214.88|12214.88|12214.88|12214.88|12212.65|12212.65|0
1637338140000|2021-11-19 16:09:00|12216.48|12216.48|12216.95|12216.95|12216.95|12216.95|12216.48|12216.48|0
1637338170000|2021-11-19 16:09:30|12215.36|12215.36|12213.76|12213.76|12215.36|12215.36|12213.76|12213.76|0
1637338180000|2021-11-19 16:09:40|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|0
1637338200000|2021-11-19 16:10:00|12214.14|12214.14|12212.7|12212.7|12214.14|12214.14|12212.7|12212.7|0
1637338210000|2021-11-19 16:10:10|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|0
1637338220000|2021-11-19 16:10:20|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1637338230000|2021-11-19 16:10:30|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|12210.86|0
1637338260000|2021-11-19 16:11:00|12214.05|12214.05|12212.45|12212.45|12214.05|12214.05|12210.86|12210.86|0
1637338270000|2021-11-19 16:11:10|12213.56|12213.56|12214.51|12214.51|12214.51|12214.51|12213.56|12213.56|0
1637338280000|2021-11-19 16:11:20|12216.11|12216.11|12217.7|12217.7|12217.7|12217.7|12216.11|12216.11|0
1637338380000|2021-11-19 16:13:00|12218.18|12218.18|12218.91|12218.91|12218.91|12218.91|12218.18|12218.18|0
1637338430000|2021-11-19 16:13:50|12220.51|12220.51|12218.91|12218.91|12220.51|12220.51|12218.91|12218.91|0
1637338440000|2021-11-19 16:14:00|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|0
1637338470000|2021-11-19 16:14:30|12219.03|12219.03|12218.44|12218.44|12219.03|12219.03|12218.44|12218.44|0
1637338500000|2021-11-19 16:15:00|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|0
1637338510000|2021-11-19 16:15:10|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|0
1637338540000|2021-11-19 16:15:40|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|12216.2|0
1637338550000|2021-11-19 16:15:50|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1637338560000|2021-11-19 16:16:00|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|0
1637338580000|2021-11-19 16:16:20|12219.87|12219.87|12219.87|12219.87|12219.87|12219.87|12219.87|12219.87|0
1637338620000|2021-11-19 16:17:00|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|12220.59|0
1637338660000|2021-11-19 16:17:40|12222.18|12222.18|12220.59|12220.59|12222.18|12222.18|12220.59|12220.59|0
1637338670000|2021-11-19 16:17:50|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|0
1637338680000|2021-11-19 16:18:00|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|0
1637338710000|2021-11-19 16:18:30|12213.96|12213.96|12212.36|12212.36|12213.96|12213.96|12212.36|12212.36|0
1637338720000|2021-11-19 16:18:40|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1637338810000|2021-11-19 16:20:10|12214.83|12214.83|12216.91|12216.91|12216.91|12216.91|12214.83|12214.83|0
1637338820000|2021-11-19 16:20:20|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|12217.38|0
1637338830000|2021-11-19 16:20:30|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|0
1637338890000|2021-11-19 16:21:30|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|0
1637338970000|2021-11-19 16:22:50|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1637338980000|2021-11-19 16:23:00|12219.7|12219.7|12219.7|12219.7|12219.7|12219.7|12219.7|12219.7|0
1637338990000|2021-11-19 16:23:10|12220.81|12220.81|12220.81|12220.81|12220.81|12220.81|12220.81|12220.81|0
1637339020000|2021-11-19 16:23:40|12219.21|12219.21|12219.21|12219.21|12219.21|12219.21|12219.21|12219.21|0
1637339060000|2021-11-19 16:24:20|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|0
1637339080000|2021-11-19 16:24:40|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|0
1637339090000|2021-11-19 16:24:50|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|0
1637339110000|2021-11-19 16:25:10|12220.33|12220.33|12219.22|12219.22|12220.33|12220.33|12219.22|12219.22|0
1637339120000|2021-11-19 16:25:20|12217.62|12217.62|12218.22|12218.22|12218.22|12218.22|12217.62|12217.62|0
1637339130000|2021-11-19 16:25:30|12219.34|12219.34|12219.34|12219.34|12220.93|12220.93|12219.34|12219.34|0
1637339140000|2021-11-19 16:25:40|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1637339150000|2021-11-19 16:25:50|12221.41|12221.41|12220.45|12220.45|12222.04|12222.04|12218.85|12218.85|0
1637339160000|2021-11-19 16:26:00|12219.97|12219.97|12219.97|12219.97|12219.97|12219.97|12219.97|12219.97|0
1637339170000|2021-11-19 16:26:10|12219.5|12219.5|12221.09|12221.09|12221.09|12221.09|12219.5|12219.5|0
1637339190000|2021-11-19 16:26:30|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|0
1637339200000|2021-11-19 16:26:40|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|0
1637339220000|2021-11-19 16:27:00|12217.18|12217.18|12216.07|12216.07|12217.18|12217.18|12216.07|12216.07|0
1637339240000|2021-11-19 16:27:20|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|12217.67|0
1637339250000|2021-11-19 16:27:30|12216.48|12216.48|12216|12216|12216.48|12216.48|12216|12216|0
1637339270000|2021-11-19 16:27:50|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12213.77|12213.77|0
1637339310000|2021-11-19 16:28:30|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|12217.6|0
1637339320000|2021-11-19 16:28:40|12214.41|12214.41|12215.52|12215.52|12215.52|12215.52|12214.41|12214.41|0
1637339340000|2021-11-19 16:29:00|12213.28|12213.28|12212.56|12212.56|12213.28|12213.28|12212.56|12212.56|0
1637339350000|2021-11-19 16:29:10|12214.16|12214.16|12214.79|12214.79|12214.79|12214.79|12214.16|12214.16|0
1637339380000|2021-11-19 16:29:40|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|12213.68|0
1637339390000|2021-11-19 16:29:50|12214.79|12214.79|12215.27|12215.27|12215.27|12215.27|12214.79|12214.79|0
1637568910000|2021-11-22 08:15:10|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|12135.54|0
1637568920000|2021-11-22 08:15:20|12134.35|12134.35|12134.95|12134.95|12134.95|12134.95|12134.35|12134.35|0
1637568930000|2021-11-22 08:15:30|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|0
1637568980000|2021-11-22 08:16:20|12137.48|12137.48|12140.12|12140.12|12140.12|12140.12|12137.48|12137.48|0
1637569020000|2021-11-22 08:17:00|12133.74|12133.74|12130.55|12130.55|12133.74|12133.74|12130.55|12130.55|0
1637569030000|2021-11-22 08:17:10|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|0
1637569040000|2021-11-22 08:17:20|12131.19|12131.19|12129.47|12129.47|12132.66|12132.66|12129.47|12129.47|0
1637569050000|2021-11-22 08:17:30|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|12128.87|0
1637569080000|2021-11-22 08:18:00|12129.98|12129.98|12131.69|12131.69|12131.69|12131.69|12129.98|12129.98|0
1637569110000|2021-11-22 08:18:30|12135.01|12135.01|12136.45|12136.45|12136.45|12136.45|12135.01|12135.01|0
1637569130000|2021-11-22 08:18:50|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|0
1637569150000|2021-11-22 08:19:10|12134.26|12134.26|12133.78|12133.78|12134.26|12134.26|12133.78|12133.78|0
1637569160000|2021-11-22 08:19:20|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|0
1637569180000|2021-11-22 08:19:40|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|0
1637569210000|2021-11-22 08:20:10|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|0
1637569220000|2021-11-22 08:20:20|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|0
1637569230000|2021-11-22 08:20:30|12123.28|12123.28|12121.07|12121.07|12124.39|12124.39|12121.07|12121.07|0
1637569250000|2021-11-22 08:20:50|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|0
1637569260000|2021-11-22 08:21:00|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|0
1637569270000|2021-11-22 08:21:10|12127.09|12127.09|12124.16|12124.16|12127.09|12127.09|12124.16|12124.16|0
1637569280000|2021-11-22 08:21:20|12122.37|12122.37|12121.64|12121.64|12122.37|12122.37|12121.64|12121.64|0
1637569290000|2021-11-22 08:21:30|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|0
1637569320000|2021-11-22 08:22:00|12131.21|12131.21|12128.02|12128.02|12131.21|12131.21|12128.02|12128.02|0
1637569360000|2021-11-22 08:22:40|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|12126.42|0
1637569410000|2021-11-22 08:23:30|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|0
1637569460000|2021-11-22 08:24:20|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1637569480000|2021-11-22 08:24:40|12132.81|12132.81|12128.02|12128.02|12134.4|12134.4|12128.02|12128.02|0
1637569490000|2021-11-22 08:24:50|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|0
1637569500000|2021-11-22 08:25:00|12132.16|12132.16|12133.11|12133.11|12133.11|12133.11|12132.16|12132.16|0
1637569510000|2021-11-22 08:25:10|12134.71|12134.71|12133.6|12133.6|12134.71|12134.71|12133.6|12133.6|0
1637569550000|2021-11-22 08:25:50|12132.01|12132.01|12129.79|12129.79|12132.01|12132.01|12129.79|12129.79|0
1637569560000|2021-11-22 08:26:00|12128.36|12128.36|12120.2|12120.2|12128.36|12128.36|12120.2|12120.2|0
1637569570000|2021-11-22 08:26:10|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1637569580000|2021-11-22 08:26:20|12120.83|12120.83|12120.35|12120.35|12120.83|12120.83|12120.35|12120.35|0
1637569620000|2021-11-22 08:27:00|12118.88|12118.88|12117.78|12117.78|12118.88|12118.88|12117.78|12117.78|0
1637569630000|2021-11-22 08:27:10|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|0
1637569640000|2021-11-22 08:27:20|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|12114.11|0
1637569650000|2021-11-22 08:27:30|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|0
1637569670000|2021-11-22 08:27:50|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|0
1637569690000|2021-11-22 08:28:10|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|0
1637569740000|2021-11-22 08:29:00|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|0
1637569790000|2021-11-22 08:29:50|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|0
1637569810000|2021-11-22 08:30:10|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|0
1637569850000|2021-11-22 08:30:50|12103.11|12103.11|12099.92|12099.92|12103.11|12103.11|12099.92|12099.92|0
1637569860000|2021-11-22 08:31:00|12096.6|12096.6|12097.71|12097.71|12097.71|12097.71|12096.6|12096.6|0
1637569870000|2021-11-22 08:31:10|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1637569880000|2021-11-22 08:31:20|12098.57|12098.57|12103.36|12103.36|12103.36|12103.36|12098.57|12098.57|0
1637569900000|2021-11-22 08:31:40|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|0
1637569920000|2021-11-22 08:32:00|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|0
1637569940000|2021-11-22 08:32:20|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|0
1637569950000|2021-11-22 08:32:30|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|0
1637569980000|2021-11-22 08:33:00|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|12106.1|0
1637570010000|2021-11-22 08:33:30|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|0
1637570020000|2021-11-22 08:33:40|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1637570040000|2021-11-22 08:34:00|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|0
1637570050000|2021-11-22 08:34:10|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1637570070000|2021-11-22 08:34:30|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|0
1637570080000|2021-11-22 08:34:40|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|0
1637570100000|2021-11-22 08:35:00|12103.9|12103.9|12099.11|12099.11|12103.9|12103.9|12099.11|12099.11|0
1637570120000|2021-11-22 08:35:20|12098.39|12098.39|12098.39|12098.39|12098.39|12098.39|12098.39|12098.39|0
1637570160000|2021-11-22 08:36:00|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|12097.92|0
1637570270000|2021-11-22 08:37:50|12095.7|12095.7|12099.52|12099.52|12099.52|12099.52|12095.7|12095.7|0
1637570300000|2021-11-22 08:38:20|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|12098.79|0
1637570330000|2021-11-22 08:38:50|12100.38|12100.38|12105.17|12105.17|12105.17|12105.17|12100.38|12100.38|0
1637570340000|2021-11-22 08:39:00|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|0
1637570350000|2021-11-22 08:39:10|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|0
1637570370000|2021-11-22 08:39:30|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|12109.53|0
1637570400000|2021-11-22 08:40:00|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|0
1637570410000|2021-11-22 08:40:10|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|0
1637570420000|2021-11-22 08:40:20|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|0
1637570430000|2021-11-22 08:40:30|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|0
1637570460000|2021-11-22 08:41:00|12110.55|12110.55|12111.27|12111.27|12111.27|12111.27|12110.55|12110.55|0
1637570560000|2021-11-22 08:42:40|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|0
1637570580000|2021-11-22 08:43:00|12110.59|12110.59|12110|12110|12110.59|12110.59|12110|12110|0
1637570590000|2021-11-22 08:43:10|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|12111.19|0
1637570610000|2021-11-22 08:43:30|12111.66|12111.66|12110.71|12110.71|12111.66|12111.66|12110.71|12110.71|0
1637570630000|2021-11-22 08:43:50|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|0
1637570700000|2021-11-22 08:45:00|12118.69|12118.69|12119.64|12119.64|12119.64|12119.64|12118.69|12118.69|0
1637570710000|2021-11-22 08:45:10|12122.28|12122.28|12121.4|12121.4|12122.87|12122.87|12119.2|12119.2|0
1637570730000|2021-11-22 08:45:30|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|0
1637570760000|2021-11-22 08:46:00|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|0
1637570770000|2021-11-22 08:46:10|12112.73|12112.73|12111.13|12111.13|12112.73|12112.73|12111.13|12111.13|0
1637570790000|2021-11-22 08:46:30|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1637570800000|2021-11-22 08:46:40|12110.82|12110.82|12108.49|12108.49|12110.82|12110.82|12108.49|12108.49|0
1637570850000|2021-11-22 08:47:30|12106.28|12106.28|12107.72|12107.72|12107.72|12107.72|12106.28|12106.28|0
1637570860000|2021-11-22 08:47:40|12104.53|12104.53|12109.31|12109.31|12109.31|12109.31|12104.53|12104.53|0
1637570870000|2021-11-22 08:47:50|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|12110.91|0
1637570880000|2021-11-22 08:48:00|12107.72|12107.72|12102.56|12102.56|12107.72|12107.72|12102.56|12102.56|0
1637570900000|2021-11-22 08:48:20|12101.1|12101.1|12099.93|12099.93|12101.83|12101.83|12099.93|12099.93|0
1637570920000|2021-11-22 08:48:40|12100.88|12100.88|12100.88|12100.88|12100.88|12100.88|12100.88|12100.88|0
1637571060000|2021-11-22 08:51:00|12105.67|12105.67|12100.88|12100.88|12105.67|12105.67|12100.88|12100.88|0
1637571070000|2021-11-22 08:51:10|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|12099.69|0
1637571080000|2021-11-22 08:51:20|12098.26|12098.26|12097.54|12097.54|12098.26|12098.26|12097.54|12097.54|0
1637571090000|2021-11-22 08:51:30|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|0
1637571100000|2021-11-22 08:51:40|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|0
1637571110000|2021-11-22 08:51:50|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|0
1637571120000|2021-11-22 08:52:00|12106|12106|12106|12106|12106|12106|12106|12106|0
1637571130000|2021-11-22 08:52:10|12108.21|12108.21|12112.83|12112.83|12112.83|12112.83|12108.21|12108.21|0
1637571150000|2021-11-22 08:52:30|12114.27|12114.27|12114.99|12114.99|12114.99|12114.99|12114.27|12114.27|0
1637571160000|2021-11-22 08:52:40|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1637571170000|2021-11-22 08:52:50|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|12117.15|0
1637571180000|2021-11-22 08:53:00|12116.2|12116.2|12113.26|12113.26|12116.2|12116.2|12113.26|12113.26|0
1637571220000|2021-11-22 08:53:40|12121.24|12121.24|12124.91|12124.91|12124.91|12124.91|12121.24|12121.24|0
1637571250000|2021-11-22 08:54:10|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|0
1637571260000|2021-11-22 08:54:20|12127.93|12127.93|12123.14|12123.14|12129.52|12129.52|12123.14|12123.14|0
1637571270000|2021-11-22 08:54:30|12123.86|12123.86|12123.14|12123.14|12123.86|12123.86|12123.14|12123.14|0
1637571300000|2021-11-22 08:55:00|12123.88|12123.88|12126.09|12126.09|12126.09|12126.09|12123.88|12123.88|0
1637571310000|2021-11-22 08:55:10|12125.5|12125.5|12134.21|12134.21|12134.21|12134.21|12125.5|12125.5|0
1637571340000|2021-11-22 08:55:40|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|0
1637571360000|2021-11-22 08:56:00|12133.35|12133.35|12133.35|12133.35|12133.35|12133.35|12133.35|12133.35|0
1637571460000|2021-11-22 08:57:40|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|0
1637571480000|2021-11-22 08:58:00|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1637571500000|2021-11-22 08:58:20|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|0
1637571560000|2021-11-22 08:59:20|12133.77|12133.77|12135.2|12135.2|12135.2|12135.2|12133.77|12133.77|0
1637571590000|2021-11-22 08:59:50|12136.64|12136.64|12141.58|12141.58|12141.58|12141.58|12135.2|12135.2|0
1637571600000|2021-11-22 09:00:00|12144.77|12144.77|12147.96|12147.96|12147.96|12147.96|12143.65|12143.65|0
1637571640000|2021-11-22 09:00:40|12149.15|12149.15|12149.15|12149.15|12149.15|12149.15|12149.15|12149.15|0
1637571660000|2021-11-22 09:01:00|12145.96|12145.96|12142.77|12142.77|12145.96|12145.96|12142.77|12142.77|0
1637571690000|2021-11-22 09:01:30|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1637571780000|2021-11-22 09:03:00|12142.53|12142.53|12142.53|12142.53|12142.53|12142.53|12142.53|12142.53|0
1637571790000|2021-11-22 09:03:10|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|0
1637571800000|2021-11-22 09:03:20|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|0
1637571880000|2021-11-22 09:04:40|12143.65|12143.65|12148.43|12148.43|12151.63|12151.63|12143.65|12143.65|0
1637571890000|2021-11-22 09:04:50|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|12149.54|0
1637571920000|2021-11-22 09:05:20|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1637571930000|2021-11-22 09:05:30|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|0
1637571940000|2021-11-22 09:05:40|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1637571960000|2021-11-22 09:06:00|12156.55|12156.55|12157.5|12157.5|12157.5|12157.5|12156.55|12156.55|0
1637571970000|2021-11-22 09:06:10|12157.97|12157.97|12156.86|12156.86|12157.97|12157.97|12156.86|12156.86|0
1637571980000|2021-11-22 09:06:20|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|0
1637572070000|2021-11-22 09:07:50|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|0
1637572120000|2021-11-22 09:08:40|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|0
1637572180000|2021-11-22 09:09:40|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|12161.65|0
1637572240000|2021-11-22 09:10:40|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|0
1637572270000|2021-11-22 09:11:10|12162.3|12162.3|12160.08|12160.08|12162.3|12162.3|12160.08|12160.08|0
1637572280000|2021-11-22 09:11:20|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|0
1637572320000|2021-11-22 09:12:00|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|0
1637572400000|2021-11-22 09:13:20|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|0
1637572470000|2021-11-22 09:14:30|12153.7|12153.7|12154.43|12154.43|12154.43|12154.43|12153.7|12153.7|0
1637572520000|2021-11-22 09:15:20|12153.31|12153.31|12159.7|12159.7|12159.7|12159.7|12153.31|12153.31|0
1637572530000|2021-11-22 09:15:30|12161.29|12161.29|12161.29|12161.29|12162.89|12162.89|12161.29|12161.29|0
1637572550000|2021-11-22 09:15:50|12164.48|12164.48|12167.81|12167.81|12167.81|12167.81|12164.48|12164.48|0
1637572560000|2021-11-22 09:16:00|12169.24|12169.24|12174.67|12174.67|12174.67|12174.67|12169.24|12169.24|0
1637572640000|2021-11-22 09:17:20|12175.39|12175.39|12177.55|12177.55|12177.55|12177.55|12175.39|12175.39|0
1637572650000|2021-11-22 09:17:30|12182.34|12182.34|12183.78|12183.78|12183.78|12183.78|12182.34|12182.34|0
1637572670000|2021-11-22 09:17:50|12184.5|12184.5|12184.5|12184.5|12184.5|12184.5|12184.5|12184.5|0
1637572680000|2021-11-22 09:18:00|12185.22|12185.22|12191.6|12191.6|12191.6|12191.6|12185.22|12185.22|0
1637572690000|2021-11-22 09:18:10|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|0
1637572700000|2021-11-22 09:18:20|12194.13|12194.13|12193.41|12193.41|12194.13|12194.13|12193.41|12193.41|0
1637572710000|2021-11-22 09:18:30|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|12194.88|0
1637572740000|2021-11-22 09:19:00|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|12198.07|0
1637572750000|2021-11-22 09:19:10|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1637572760000|2021-11-22 09:19:20|12200.54|12200.54|12200.54|12200.54|12200.54|12200.54|12200.54|12200.54|0
1637572770000|2021-11-22 09:19:30|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1637572780000|2021-11-22 09:19:40|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|12209.64|0
1637572830000|2021-11-22 09:20:30|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|0
1637572840000|2021-11-22 09:20:40|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|0
1637572850000|2021-11-22 09:20:50|12205.25|12205.25|12203.66|12203.66|12205.25|12205.25|12203.66|12203.66|0
1637572900000|2021-11-22 09:21:40|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|12205.1|0
1637572920000|2021-11-22 09:22:00|12203.5|12203.5|12201.91|12201.91|12203.5|12203.5|12201.91|12201.91|0
1637572940000|2021-11-22 09:22:20|12200.8|12200.8|12201.91|12201.91|12201.91|12201.91|12200.8|12200.8|0
1637572960000|2021-11-22 09:22:40|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|12203.34|0
1637572970000|2021-11-22 09:22:50|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1637572990000|2021-11-22 09:23:10|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|0
1637573010000|2021-11-22 09:23:30|12208.84|12208.84|12207.89|12207.89|12208.84|12208.84|12207.89|12207.89|0
1637573020000|2021-11-22 09:23:40|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|0
1637573040000|2021-11-22 09:24:00|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|0
1637573140000|2021-11-22 09:25:40|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|0
1637573150000|2021-11-22 09:25:50|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|0
1637573160000|2021-11-22 09:26:00|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|12203.57|0
1637573170000|2021-11-22 09:26:10|12208.36|12208.36|12210.55|12210.55|12210.55|12210.55|12208.36|12208.36|0
1637573190000|2021-11-22 09:26:30|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|0
1637573240000|2021-11-22 09:27:20|12206.5|12206.5|12207.97|12207.97|12207.97|12207.97|12206.5|12206.5|0
1637573250000|2021-11-22 09:27:30|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|12208.69|0
1637573370000|2021-11-22 09:29:30|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|12215.07|0
1637573400000|2021-11-22 09:30:00|12216.66|12216.66|12214.46|12214.46|12216.66|12216.66|12214.46|12214.46|0
1637573410000|2021-11-22 09:30:10|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|12215.2|0
1637573420000|2021-11-22 09:30:20|12215.67|12215.67|12212.34|12212.34|12215.67|12215.67|12212.34|12212.34|0
1637573440000|2021-11-22 09:30:40|12213.29|12213.29|12213.77|12213.77|12213.77|12213.77|12213.29|12213.29|0
1637573460000|2021-11-22 09:31:00|12212.82|12212.82|12212.82|12212.82|12212.82|12212.82|12212.82|12212.82|0
1637573490000|2021-11-22 09:31:30|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1637573500000|2021-11-22 09:31:40|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|12211.13|0
1637573530000|2021-11-22 09:32:10|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1637573540000|2021-11-22 09:32:20|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|0
1637573620000|2021-11-22 09:33:40|12202.04|12202.04|12201.09|12201.09|12202.04|12202.04|12201.09|12201.09|0
1637573650000|2021-11-22 09:34:10|12201.72|12201.72|12203.19|12203.19|12203.19|12203.19|12201.72|12201.72|0
1637573660000|2021-11-22 09:34:20|12203.92|12203.92|12203.2|12203.2|12203.92|12203.92|12203.2|12203.2|0
1637573670000|2021-11-22 09:34:30|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|0
1637573720000|2021-11-22 09:35:20|12204.8|12204.8|12204.8|12204.8|12204.8|12204.8|12204.8|12204.8|0
1637573780000|2021-11-22 09:36:20|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|0
1637573940000|2021-11-22 09:39:00|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|0
1637573950000|2021-11-22 09:39:10|12204.67|12204.67|12205.41|12205.41|12205.41|12205.41|12204.67|12204.67|0
1637573970000|2021-11-22 09:39:30|12202.21|12202.21|12200.62|12200.62|12202.21|12202.21|12200.62|12200.62|0
1637573980000|2021-11-22 09:39:40|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|12203.81|0
1637574020000|2021-11-22 09:40:20|12205.08|12205.08|12206.68|12206.68|12206.68|12206.68|12205.08|12205.08|0
1637574050000|2021-11-22 09:40:50|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|0
1637574060000|2021-11-22 09:41:00|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|12211.3|0
1637574070000|2021-11-22 09:41:10|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|0
1637574080000|2021-11-22 09:41:20|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|0
1637574090000|2021-11-22 09:41:30|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1637574110000|2021-11-22 09:41:50|12216.42|12216.42|12217.15|12217.15|12217.15|12217.15|12216.42|12216.42|0
1637574120000|2021-11-22 09:42:00|12217.89|12217.89|12218.61|12218.61|12219.34|12219.34|12217.89|12217.89|0
1637574130000|2021-11-22 09:42:10|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|12219.34|0
1637574140000|2021-11-22 09:42:20|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|12218.61|0
1637574180000|2021-11-22 09:43:00|12219.34|12219.34|12220.81|12220.81|12220.81|12220.81|12219.34|12219.34|0
1637574190000|2021-11-22 09:43:10|12220.08|12220.08|12219.34|12219.34|12220.08|12220.08|12219.34|12219.34|0
1637574280000|2021-11-22 09:44:40|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|12224.13|0
1637574290000|2021-11-22 09:44:50|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|0
1637574360000|2021-11-22 09:46:00|12224.5|12224.5|12225.61|12225.61|12225.61|12225.61|12224.5|12224.5|0
1637574390000|2021-11-22 09:46:30|12224.01|12224.01|12224.97|12224.97|12224.97|12224.97|12224.01|12224.01|0
1637574400000|2021-11-22 09:46:40|12222.76|12222.76|12222.76|12222.76|12222.76|12222.76|12222.76|12222.76|0
1637574420000|2021-11-22 09:47:00|12224.36|12224.36|12228.17|12228.17|12228.17|12228.17|12224.36|12224.36|0
1637574480000|2021-11-22 09:48:00|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|0
1637574530000|2021-11-22 09:48:50|12227.54|12227.54|12232.33|12232.33|12232.33|12232.33|12227.54|12227.54|0
1637574550000|2021-11-22 09:49:10|12231.85|12231.85|12231.85|12231.85|12231.85|12231.85|12229.94|12229.94|0
1637574570000|2021-11-22 09:49:30|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|0
1637574640000|2021-11-22 09:50:40|12232.34|12232.34|12229.15|12229.15|12232.34|12232.34|12229.15|12229.15|0
1637574650000|2021-11-22 09:50:50|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|12227.71|0
1637574660000|2021-11-22 09:51:00|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|12222.92|0
1637574710000|2021-11-22 09:51:50|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|0
1637574720000|2021-11-22 09:52:00|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|12218.87|0
1637574750000|2021-11-22 09:52:30|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|12216.01|0
1637574770000|2021-11-22 09:52:50|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|0
1637574780000|2021-11-22 09:53:00|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|0
1637574840000|2021-11-22 09:54:00|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|0
1637574930000|2021-11-22 09:55:30|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1637574940000|2021-11-22 09:55:40|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|0
1637574950000|2021-11-22 09:55:50|12207.62|12207.62|12206.18|12206.18|12207.62|12207.62|12206.18|12206.18|0
1637574970000|2021-11-22 09:56:10|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1637574980000|2021-11-22 09:56:20|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1637574990000|2021-11-22 09:56:30|12206.76|12206.76|12208.67|12208.67|12208.67|12208.67|12206.76|12206.76|0
1637575060000|2021-11-22 09:57:40|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|12209.94|0
1637575070000|2021-11-22 09:57:50|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|0
1637575120000|2021-11-22 09:58:40|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|0
1637575200000|2021-11-22 10:00:00|12204.03|12204.03|12200.84|12200.84|12204.03|12204.03|12200.84|12200.84|0
1637575210000|2021-11-22 10:00:10|12202.44|12202.44|12202.44|12202.44|12202.44|12202.44|12202.44|12202.44|0
1637575220000|2021-11-22 10:00:20|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|0
1637575240000|2021-11-22 10:00:40|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|12205.01|0
1637575340000|2021-11-22 10:02:20|12203.42|12203.42|12202.94|12202.94|12203.42|12203.42|12202.94|12202.94|0
1637575360000|2021-11-22 10:02:40|12201.83|12201.83|12200.24|12200.24|12201.83|12201.83|12200.24|12200.24|0
1637575490000|2021-11-22 10:04:50|12201.83|12201.83|12202.32|12202.32|12203.43|12203.43|12201.83|12201.83|0
1637575500000|2021-11-22 10:05:00|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|12203.43|0
1637575560000|2021-11-22 10:06:00|12202.95|12202.95|12202.95|12202.95|12202.95|12202.95|12202.95|12202.95|0
1637575580000|2021-11-22 10:06:20|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|0
1637575600000|2021-11-22 10:06:40|12205.42|12205.42|12205.42|12205.42|12205.42|12205.42|12205.42|12205.42|0
1637575620000|2021-11-22 10:07:00|12202.23|12202.23|12202.23|12202.23|12202.23|12202.23|12202.23|12202.23|0
1637575630000|2021-11-22 10:07:10|12198.57|12198.57|12195.38|12195.38|12198.57|12198.57|12195.38|12195.38|0
1637575640000|2021-11-22 10:07:20|12194.27|12194.27|12191.08|12191.08|12194.27|12194.27|12191.08|12191.08|0
1637575650000|2021-11-22 10:07:30|12184.69|12184.69|12184.69|12184.69|12184.69|12184.69|12184.69|12184.69|0
1637575690000|2021-11-22 10:08:10|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|0
1637575700000|2021-11-22 10:08:20|12181.99|12181.99|12175.95|12175.95|12181.99|12181.99|12175.95|12175.95|0
1637575720000|2021-11-22 10:08:40|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|12172.75|0
1637575730000|2021-11-22 10:08:50|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1637575740000|2021-11-22 10:09:00|12169.69|12169.69|12168.96|12168.96|12169.69|12169.69|12168.22|12168.22|0
1637575800000|2021-11-22 10:10:00|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|12169.43|0
1637575830000|2021-11-22 10:10:30|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|0
1637575870000|2021-11-22 10:11:10|12165.6|12165.6|12165.6|12165.6|12165.6|12165.6|12165.6|12165.6|0
1637575880000|2021-11-22 10:11:20|12164.16|12164.16|12162.57|12162.57|12164.16|12164.16|12162.57|12162.57|0
1637575890000|2021-11-22 10:11:30|12160.97|12160.97|12157.63|12157.63|12160.97|12160.97|12157.63|12157.63|0
1637575920000|2021-11-22 10:12:00|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|0
1637575960000|2021-11-22 10:12:40|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|0
1637575970000|2021-11-22 10:12:50|12160.82|12160.82|12159.7|12159.7|12160.82|12160.82|12159.7|12159.7|0
1637575990000|2021-11-22 10:13:10|12164.49|12164.49|12164.49|12164.49|12164.49|12164.49|12164.49|12164.49|0
1637576000000|2021-11-22 10:13:20|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|0
1637576010000|2021-11-22 10:13:30|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|0
1637576020000|2021-11-22 10:13:40|12163.19|12163.19|12163.19|12163.19|12163.19|12163.19|12163.19|12163.19|0
1637576040000|2021-11-22 10:14:00|12163.92|12163.92|12165.2|12165.2|12165.2|12165.2|12163.92|12163.92|0
1637576050000|2021-11-22 10:14:10|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|0
1637576070000|2021-11-22 10:14:30|12166.78|12166.78|12168.22|12168.22|12168.22|12168.22|12166.78|12166.78|0
1637576080000|2021-11-22 10:14:40|12167.27|12167.27|12167.27|12167.27|12167.27|12167.27|12167.27|12167.27|0
1637576100000|2021-11-22 10:15:00|12166|12166|12166|12166|12166|12166|12166|12166|0
1637576110000|2021-11-22 10:15:10|12167.42|12167.42|12167.42|12167.42|12167.42|12167.42|12167.42|12167.42|0
1637576120000|2021-11-22 10:15:20|12177|12177|12175.4|12175.4|12177|12177|12175.4|12175.4|0
1637576130000|2021-11-22 10:15:30|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|0
1637576150000|2021-11-22 10:15:50|12175.4|12175.4|12175.88|12175.88|12175.88|12175.88|12175.4|12175.4|0
1637576180000|2021-11-22 10:16:20|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|0
1637576280000|2021-11-22 10:18:00|12179.54|12179.54|12181.76|12181.76|12181.76|12181.76|12179.54|12179.54|0
1637576340000|2021-11-22 10:19:00|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|0
1637576350000|2021-11-22 10:19:10|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|12182.25|0
1637576380000|2021-11-22 10:19:40|12177.46|12177.46|12183.84|12183.84|12183.84|12183.84|12177.46|12177.46|0
1637576410000|2021-11-22 10:20:10|12184.48|12184.48|12184.48|12184.48|12184.48|12184.48|12184.48|12184.48|0
1637576420000|2021-11-22 10:20:20|12186.07|12186.07|12186.07|12186.07|12186.07|12186.07|12186.07|12186.07|0
1637576430000|2021-11-22 10:20:30|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|0
1637576440000|2021-11-22 10:20:40|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|12187.58|0
1637576460000|2021-11-22 10:21:00|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|0
1637576490000|2021-11-22 10:21:30|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1637576550000|2021-11-22 10:22:30|12184.87|12184.87|12183.28|12183.28|12184.87|12184.87|12183.28|12183.28|0
1637576560000|2021-11-22 10:22:40|12184|12184|12184|12184|12184|12184|12184|12184|0
1637576590000|2021-11-22 10:23:10|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|0
1637576660000|2021-11-22 10:24:20|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|12183.69|0
1637576670000|2021-11-22 10:24:30|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|12182.09|0
1637576700000|2021-11-22 10:25:00|12182.83|12182.83|12183.94|12183.94|12183.94|12183.94|12182.83|12182.83|0
1637576710000|2021-11-22 10:25:10|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|0
1637576770000|2021-11-22 10:26:10|12182.61|12182.61|12181.87|12181.87|12182.61|12182.61|12181.87|12181.87|0
1637576810000|2021-11-22 10:26:50|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|0
1637576890000|2021-11-22 10:28:10|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|0
1637576940000|2021-11-22 10:29:00|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|0
1637576960000|2021-11-22 10:29:20|12182.36|12182.36|12179.17|12179.17|12182.36|12182.36|12179.17|12179.17|0
1637576970000|2021-11-22 10:29:30|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|12177.57|0
1637576990000|2021-11-22 10:29:50|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|12175.98|0
1637577000000|2021-11-22 10:30:00|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|0
1637577030000|2021-11-22 10:30:30|12177.57|12177.57|12175.98|12175.98|12177.57|12177.57|12175.98|12175.98|0
1637577050000|2021-11-22 10:30:50|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|0
1637577080000|2021-11-22 10:31:20|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|12183.62|0
1637577110000|2021-11-22 10:31:50|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|12186.81|0
1637577180000|2021-11-22 10:33:00|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|0
1637577220000|2021-11-22 10:33:40|12188.65|12188.65|12188.65|12188.65|12188.65|12188.65|12188.65|12188.65|0
1637577230000|2021-11-22 10:33:50|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1637577250000|2021-11-22 10:34:10|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|12190.72|0
1637577370000|2021-11-22 10:36:10|12189.13|12189.13|12190.72|12190.72|12190.72|12190.72|12189.13|12189.13|0
1637577390000|2021-11-22 10:36:30|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1637577460000|2021-11-22 10:37:40|12186.91|12186.91|12186.91|12186.91|12186.91|12186.91|12186.91|12186.91|0
1637577590000|2021-11-22 10:39:50|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|12188.1|0
1637577610000|2021-11-22 10:40:10|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1637577620000|2021-11-22 10:40:20|12185.08|12185.08|12185.08|12185.08|12185.08|12185.08|12185.08|12185.08|0
1637577690000|2021-11-22 10:41:30|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|12181.89|0
1637577720000|2021-11-22 10:42:00|12180.29|12180.29|12181.89|12181.89|12181.89|12181.89|12180.29|12180.29|0
1637577790000|2021-11-22 10:43:10|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|0
1637577810000|2021-11-22 10:43:30|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|12182.28|0
1637577850000|2021-11-22 10:44:10|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|12181.17|0
1637577880000|2021-11-22 10:44:40|12176.38|12176.38|12177.33|12177.33|12177.33|12177.33|12176.38|12176.38|0
1637577900000|2021-11-22 10:45:00|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|12177.97|0
1637577920000|2021-11-22 10:45:20|12176.54|12176.54|12176.54|12176.54|12176.54|12176.54|12176.54|12176.54|0
1637577950000|2021-11-22 10:45:50|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|12174.16|0
1637577960000|2021-11-22 10:46:00|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|0
1637577970000|2021-11-22 10:46:10|12176.07|12176.07|12176.07|12176.07|12176.07|12176.07|12176.07|12176.07|0
1637578000000|2021-11-22 10:46:40|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|0
1637578050000|2021-11-22 10:47:30|12174|12174|12174|12174|12174|12174|12174|12174|0
1637578100000|2021-11-22 10:48:20|12175.59|12175.59|12178.14|12178.14|12178.14|12178.14|12175.59|12175.59|0
1637578110000|2021-11-22 10:48:30|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|12179.09|0
1637578210000|2021-11-22 10:50:10|12178.61|12178.61|12178.61|12178.61|12178.61|12178.61|12178.61|12178.61|0
1637578230000|2021-11-22 10:50:30|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|0
1637578310000|2021-11-22 10:51:50|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|0
1637578340000|2021-11-22 10:52:20|12181.32|12181.32|12182.91|12182.91|12182.91|12182.91|12181.32|12181.32|0
1637578370000|2021-11-22 10:52:50|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|0
1637578590000|2021-11-22 10:56:30|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|0
1637578600000|2021-11-22 10:56:40|12188.48|12188.48|12191.67|12191.67|12191.67|12191.67|12188.48|12188.48|0
1637578610000|2021-11-22 10:56:50|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1637578640000|2021-11-22 10:57:20|12194.38|12194.38|12194.38|12194.38|12194.38|12194.38|12194.38|12194.38|0
1637578790000|2021-11-22 10:59:50|12191.19|12191.19|12188.87|12188.87|12191.19|12191.19|12188.87|12188.87|0
1637578800000|2021-11-22 11:00:00|12189.61|12189.61|12189.61|12189.61|12189.61|12189.61|12189.61|12189.61|0
1637578820000|2021-11-22 11:00:20|12188.5|12188.5|12187.39|12187.39|12188.5|12188.5|12187.39|12187.39|0
1637578830000|2021-11-22 11:00:30|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|0
1637578840000|2021-11-22 11:00:40|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|12185.49|0
1637578860000|2021-11-22 11:01:00|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|0
1637578900000|2021-11-22 11:01:40|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|12183.41|0
1637578920000|2021-11-22 11:02:00|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|0
1637578940000|2021-11-22 11:02:20|12181.98|12181.98|12182.7|12182.7|12182.7|12182.7|12181.98|12181.98|0
1637578990000|2021-11-22 11:03:10|12184.6|12184.6|12184.6|12184.6|12184.6|12184.6|12184.6|12184.6|0
1637579040000|2021-11-22 11:04:00|12185.33|12185.33|12186.81|12186.81|12186.81|12186.81|12184.6|12184.6|0
1637579050000|2021-11-22 11:04:10|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|0
1637579060000|2021-11-22 11:04:20|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|0
1637579120000|2021-11-22 11:05:20|12194.66|12194.66|12195.4|12195.4|12195.4|12195.4|12194.66|12194.66|0
1637579140000|2021-11-22 11:05:40|12193.8|12193.8|12193.17|12193.17|12193.8|12193.8|12193.17|12193.17|0
1637579160000|2021-11-22 11:06:00|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|0
1637579240000|2021-11-22 11:07:20|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|12197.46|0
1637579260000|2021-11-22 11:07:40|12198.42|12198.42|12198.42|12198.42|12198.42|12198.42|12198.42|12198.42|0
1637579300000|2021-11-22 11:08:20|12198.89|12198.89|12199.37|12199.37|12199.37|12199.37|12198.89|12198.89|0
1637579380000|2021-11-22 11:09:40|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|0
1637579390000|2021-11-22 11:09:50|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1637579400000|2021-11-22 11:10:00|12202.72|12202.72|12203.84|12203.84|12204.31|12204.31|12202.72|12202.72|0
1637579410000|2021-11-22 11:10:10|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|12205.43|0
1637579460000|2021-11-22 11:11:00|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|0
1637579490000|2021-11-22 11:11:30|12203.36|12203.36|12202.63|12202.63|12203.36|12203.36|12202.63|12202.63|0
1637579500000|2021-11-22 11:11:40|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|0
1637579520000|2021-11-22 11:12:00|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1637579530000|2021-11-22 11:12:10|12199.68|12199.68|12199.68|12199.68|12199.68|12199.68|12199.68|12199.68|0
1637579540000|2021-11-22 11:12:20|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1637579560000|2021-11-22 11:12:40|12197.35|12197.35|12195.75|12195.75|12197.35|12197.35|12195.75|12195.75|0
1637579580000|2021-11-22 11:13:00|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|12195.02|0
1637579640000|2021-11-22 11:14:00|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1637579690000|2021-11-22 11:14:50|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|0
1637579730000|2021-11-22 11:15:30|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|0
1637579750000|2021-11-22 11:15:50|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|0
1637579760000|2021-11-22 11:16:00|12200.16|12200.16|12201.76|12201.76|12201.76|12201.76|12200.16|12200.16|0
1637579830000|2021-11-22 11:17:10|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1637579860000|2021-11-22 11:17:40|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|0
1637579890000|2021-11-22 11:18:10|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|12206.38|0
1637579900000|2021-11-22 11:18:20|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|12205.9|0
1637579910000|2021-11-22 11:18:30|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|0
1637579920000|2021-11-22 11:18:40|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|0
1637579950000|2021-11-22 11:19:10|12211.56|12211.56|12212.15|12212.15|12212.15|12212.15|12211.56|12211.56|0
1637579960000|2021-11-22 11:19:20|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1637579990000|2021-11-22 11:19:50|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|0
1637580030000|2021-11-22 11:20:30|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|12212.63|0
1637580050000|2021-11-22 11:20:50|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|12211.03|0
1637580070000|2021-11-22 11:21:10|12206.89|12206.89|12205.29|12205.29|12206.89|12206.89|12205.29|12205.29|0
1637580090000|2021-11-22 11:21:30|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|12203.7|0
1637580100000|2021-11-22 11:21:40|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|0
1637580110000|2021-11-22 11:21:50|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|12203.47|0
1637580160000|2021-11-22 11:22:40|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|0
1637580260000|2021-11-22 11:24:20|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|0
1637580280000|2021-11-22 11:24:40|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1637580310000|2021-11-22 11:25:10|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|12199.7|0
1637580380000|2021-11-22 11:26:20|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1637580390000|2021-11-22 11:26:30|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|12201.78|0
1637580410000|2021-11-22 11:26:50|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1637580420000|2021-11-22 11:27:00|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1637580450000|2021-11-22 11:27:30|12205.91|12205.91|12206.39|12206.39|12206.39|12206.39|12205.91|12205.91|0
1637580510000|2021-11-22 11:28:30|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|12207.12|0
1637580520000|2021-11-22 11:28:40|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|0
1637580710000|2021-11-22 11:31:50|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|0
1637580740000|2021-11-22 11:32:20|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|0
1637580760000|2021-11-22 11:32:40|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|0
1637580790000|2021-11-22 11:33:10|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|12212.12|0
1637580870000|2021-11-22 11:34:30|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|0
1637580950000|2021-11-22 11:35:50|12213.72|12213.72|12211.65|12211.65|12213.72|12213.72|12211.65|12211.65|0
1637580960000|2021-11-22 11:36:00|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|0
1637580970000|2021-11-22 11:36:10|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|0
1637581110000|2021-11-22 11:38:30|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|12210.05|0
1637581200000|2021-11-22 11:40:00|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|0
1637581230000|2021-11-22 11:40:30|12213.24|12213.24|12213.24|12213.24|12213.24|12213.24|12213.24|12213.24|0
1637581260000|2021-11-22 11:41:00|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|12212.51|0
1637581360000|2021-11-22 11:42:40|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|12214.11|0
1637581370000|2021-11-22 11:42:50|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|12215.7|0
1637581530000|2021-11-22 11:45:30|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|12218.89|0
1637581620000|2021-11-22 11:47:00|12219.61|12219.61|12219.61|12219.61|12219.61|12219.61|12219.61|12219.61|0
1637581640000|2021-11-22 11:47:20|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|0
1637581710000|2021-11-22 11:48:30|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|0
1637581720000|2021-11-22 11:48:40|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|0
1637581740000|2021-11-22 11:49:00|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|0
1637581850000|2021-11-22 11:50:50|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|0
1637581880000|2021-11-22 11:51:20|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1637581890000|2021-11-22 11:51:30|12208.8|12208.8|12211.57|12211.57|12211.57|12211.57|12208.08|12208.08|0
1637581900000|2021-11-22 11:51:40|12214.76|12214.76|12220.17|12220.17|12221.36|12221.36|12214.02|12214.02|0
1637581910000|2021-11-22 11:51:50|12221.76|12221.76|12223.36|12223.36|12223.36|12223.36|12221.76|12221.76|0
1637581920000|2021-11-22 11:52:00|12226.55|12226.55|12224.95|12224.95|12226.55|12226.55|12224.95|12224.95|0
1637581950000|2021-11-22 11:52:30|12222.88|12222.88|12222.88|12222.88|12222.88|12222.88|12222.88|12222.88|0
1637581960000|2021-11-22 11:52:40|12224.48|12224.48|12226.68|12226.68|12226.68|12226.68|12224.48|12224.48|0
1637581970000|2021-11-22 11:52:50|12228.91|12228.91|12230.02|12230.02|12230.02|12230.02|12228.91|12228.91|0
1637581980000|2021-11-22 11:53:00|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|12229.55|0
1637582000000|2021-11-22 11:53:20|12228.6|12228.6|12227.88|12227.88|12228.6|12228.6|12227.88|12227.88|0
1637582010000|2021-11-22 11:53:30|12226.41|12226.41|12224.19|12224.19|12226.41|12226.41|12224.19|12224.19|0
1637582020000|2021-11-22 11:53:40|12224.67|12224.67|12227.86|12227.86|12227.86|12227.86|12224.67|12224.67|0
1637582060000|2021-11-22 11:54:20|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|12224.67|0
1637582080000|2021-11-22 11:54:40|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|0
1637582100000|2021-11-22 11:55:00|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1637582130000|2021-11-22 11:55:30|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|12228.1|0
1637582180000|2021-11-22 11:56:20|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1637582200000|2021-11-22 11:56:40|12226.51|12226.51|12224.91|12224.91|12226.51|12226.51|12224.91|12224.91|0
1637582290000|2021-11-22 11:58:10|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1637582310000|2021-11-22 11:58:30|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|12225.4|0
1637582390000|2021-11-22 11:59:50|12222.21|12222.21|12220.62|12220.62|12222.21|12222.21|12220.62|12220.62|0
1637582410000|2021-11-22 12:00:10|12219.02|12219.02|12220.62|12220.62|12220.62|12220.62|12219.02|12219.02|0
1637582430000|2021-11-22 12:00:30|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|0
1637582460000|2021-11-22 12:01:00|12217.59|12217.59|12220.78|12220.78|12220.78|12220.78|12217.59|12217.59|0
1637582470000|2021-11-22 12:01:10|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|0
1637582520000|2021-11-22 12:02:00|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|0
1637582540000|2021-11-22 12:02:20|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|12219.43|0
1637582570000|2021-11-22 12:02:50|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|12221.03|0
1637582610000|2021-11-22 12:03:30|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1637582620000|2021-11-22 12:03:40|12222.46|12222.46|12223.57|12223.57|12223.57|12223.57|12222.46|12222.46|0
1637582630000|2021-11-22 12:03:50|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|0
1637582710000|2021-11-22 12:05:10|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|0
1637582860000|2021-11-22 12:07:40|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|12224.68|0
1637582880000|2021-11-22 12:08:00|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|12223.95|0
1637582900000|2021-11-22 12:08:20|12225.06|12225.06|12223.46|12223.46|12225.06|12225.06|12222.99|12222.99|0
1637583030000|2021-11-22 12:10:30|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1637583040000|2021-11-22 12:10:40|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|12225.54|0
1637583050000|2021-11-22 12:10:50|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|12225.07|0
1637583090000|2021-11-22 12:11:30|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1637583100000|2021-11-22 12:11:40|12222.84|12222.84|12222.84|12222.84|12222.84|12222.84|12222.84|12222.84|0
1637583130000|2021-11-22 12:12:10|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1637583150000|2021-11-22 12:12:30|12218.06|12218.06|12217.34|12217.34|12218.06|12218.06|12217.34|12217.34|0
1637583170000|2021-11-22 12:12:50|12216.86|12216.86|12213.93|12213.93|12216.86|12216.86|12213.93|12213.93|0
1637583190000|2021-11-22 12:13:10|12210.74|12210.74|12210.26|12210.26|12210.74|12210.74|12210.26|12210.26|0
1637583210000|2021-11-22 12:13:30|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|12209.15|0
1637583240000|2021-11-22 12:14:00|12208.52|12208.52|12205.39|12205.39|12209.15|12209.15|12205.39|12205.39|0
1637583270000|2021-11-22 12:14:30|12202.2|12202.2|12200.74|12200.74|12202.2|12202.2|12200.74|12200.74|0
1637583280000|2021-11-22 12:14:40|12200|12200|12200|12200|12200|12200|12200|12200|0
1637583300000|2021-11-22 12:15:00|12204.14|12204.14|12208.8|12208.8|12208.8|12208.8|12204.14|12204.14|0
1637583310000|2021-11-22 12:15:10|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1637583330000|2021-11-22 12:15:30|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|12208.8|0
1637583360000|2021-11-22 12:16:00|12209.75|12209.75|12210.23|12210.23|12210.23|12210.23|12209.75|12209.75|0
1637583480000|2021-11-22 12:18:00|12209.5|12209.5|12208.55|12208.55|12209.5|12209.5|12208.55|12208.55|0
1637583520000|2021-11-22 12:18:40|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|0
1637583570000|2021-11-22 12:19:30|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1637583610000|2021-11-22 12:20:10|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|0
1637583660000|2021-11-22 12:21:00|12207.35|12207.35|12208.08|12208.08|12208.08|12208.08|12207.35|12207.35|0
1637583670000|2021-11-22 12:21:10|12204.89|12204.89|12203.77|12203.77|12204.89|12204.89|12203.77|12203.77|0
1637583700000|2021-11-22 12:21:40|12204.88|12204.88|12204.88|12204.88|12204.88|12204.88|12204.88|12204.88|0
1637583720000|2021-11-22 12:22:00|12203.41|12203.41|12203.34|12203.34|12203.41|12203.41|12201.74|12201.74|0
1637583730000|2021-11-22 12:22:10|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|0
1637583750000|2021-11-22 12:22:30|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|0
1637583790000|2021-11-22 12:23:10|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|0
1637583800000|2021-11-22 12:23:20|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|0
1637583860000|2021-11-22 12:24:20|12201.89|12201.89|12203.48|12203.48|12203.48|12203.48|12201.89|12201.89|0
1637583880000|2021-11-22 12:24:40|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|12203.96|0
1637583890000|2021-11-22 12:24:50|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|12202.36|0
1637584070000|2021-11-22 12:27:50|12200.77|12200.77|12198.22|12198.22|12200.77|12200.77|12198.22|12198.22|0
1637584080000|2021-11-22 12:28:00|12196.75|12196.75|12196.75|12196.75|12196.75|12196.75|12196.75|12196.75|0
1637584220000|2021-11-22 12:30:20|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|12198.22|0
1637584240000|2021-11-22 12:30:40|12197.48|12197.48|12196.75|12196.75|12197.48|12197.48|12196.75|12196.75|0
1637584270000|2021-11-22 12:31:10|12198.35|12198.35|12196.75|12196.75|12198.35|12198.35|12196.75|12196.75|0
1637584320000|2021-11-22 12:32:00|12196.16|12196.16|12199.35|12199.35|12199.35|12199.35|12196.16|12196.16|0
1637584330000|2021-11-22 12:32:10|12200.94|12200.94|12200.94|12200.94|12202.54|12202.54|12200.94|12200.94|0
1637584350000|2021-11-22 12:32:30|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|12201.68|0
1637584370000|2021-11-22 12:32:50|12202.41|12202.41|12202.41|12202.41|12202.41|12202.41|12202.41|12202.41|0
1637584390000|2021-11-22 12:33:10|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1637584410000|2021-11-22 12:33:30|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|12203.48|0
1637584460000|2021-11-22 12:34:20|12204.21|12204.21|12204.95|12204.95|12204.95|12204.95|12204.21|12204.21|0
1637584500000|2021-11-22 12:35:00|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|0
1637584510000|2021-11-22 12:35:10|12208.14|12208.14|12208.14|12208.14|12209.74|12209.74|12208.14|12208.14|0
1637584590000|2021-11-22 12:36:30|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|12206.54|0
1637584610000|2021-11-22 12:36:50|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|12204.95|0
1637584680000|2021-11-22 12:38:00|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1637584780000|2021-11-22 12:39:40|12206.54|12206.54|12204|12204|12206.54|12206.54|12204|12204|0
1637584790000|2021-11-22 12:39:50|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|0
1637585110000|2021-11-22 12:45:10|12201.29|12201.29|12202.4|12202.4|12202.4|12202.4|12201.29|12201.29|0
1637585360000|2021-11-22 12:49:20|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|0
1637585380000|2021-11-22 12:49:40|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|12200.21|0
1637585410000|2021-11-22 12:50:10|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|0
1637585430000|2021-11-22 12:50:30|12199|12199|12199|12199|12199|12199|12199|12199|0
1637585460000|2021-11-22 12:51:00|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1637585470000|2021-11-22 12:51:10|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|12197.16|0
1637585490000|2021-11-22 12:51:30|12193.97|12193.97|12193.49|12193.49|12193.97|12193.97|12193.25|12193.25|0
1637585550000|2021-11-22 12:52:30|12193.02|12193.02|12191.42|12191.42|12193.02|12193.02|12191.42|12191.42|0
1637585620000|2021-11-22 12:53:40|12190.3|12190.3|12190.3|12190.3|12190.3|12190.3|12190.3|12190.3|0
1637585630000|2021-11-22 12:53:50|12192.54|12192.54|12192.54|12192.54|12192.54|12192.54|12192.54|12192.54|0
1637585660000|2021-11-22 12:54:20|12191.81|12191.81|12191.81|12191.81|12191.81|12191.81|12191.81|12191.81|0
1637585680000|2021-11-22 12:54:40|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|0
1637585700000|2021-11-22 12:55:00|12191.55|12191.55|12190.81|12190.81|12191.55|12191.55|12190.81|12190.81|0
1637585720000|2021-11-22 12:55:20|12191.55|12191.55|12191.55|12191.55|12191.55|12191.55|12191.55|12191.55|0
1637585740000|2021-11-22 12:55:40|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|12192.82|0
1637585760000|2021-11-22 12:56:00|12192.09|12192.09|12192.09|12192.09|12192.09|12192.09|12192.09|12192.09|0
1637585850000|2021-11-22 12:57:30|12190.98|12190.98|12190.98|12190.98|12190.98|12190.98|12190.98|12190.98|0
1637585920000|2021-11-22 12:58:40|12187.79|12187.79|12186.19|12186.19|12187.79|12187.79|12186.19|12186.19|0
1637585940000|2021-11-22 12:59:00|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|0
1637586010000|2021-11-22 13:00:10|12185.06|12185.06|12188.25|12188.25|12188.25|12188.25|12185.06|12185.06|0
1637586040000|2021-11-22 13:00:40|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|12187.3|0
1637586070000|2021-11-22 13:01:10|12187.78|12187.78|12187.78|12187.78|12187.78|12187.78|12187.78|12187.78|0
1637586080000|2021-11-22 13:01:20|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|0
1637586110000|2021-11-22 13:01:50|12187.52|12187.52|12186.79|12186.79|12187.52|12187.52|12186.79|12186.79|0
1637586130000|2021-11-22 13:02:10|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|12189.02|0
1637586150000|2021-11-22 13:02:30|12187.43|12187.43|12185.83|12185.83|12187.43|12187.43|12185.83|12185.83|0
1637586160000|2021-11-22 13:02:40|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|0
1637586180000|2021-11-22 13:03:00|12187.27|12187.27|12188.87|12188.87|12188.87|12188.87|12187.27|12187.27|0
1637586250000|2021-11-22 13:04:10|12185.68|12185.68|12184.08|12184.08|12185.68|12185.68|12184.08|12184.08|0
1637586350000|2021-11-22 13:05:50|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1637586360000|2021-11-22 13:06:00|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|12181.38|0
1637586380000|2021-11-22 13:06:20|12180.78|12180.78|12180.78|12180.78|12180.78|12180.78|12180.78|12180.78|0
1637586440000|2021-11-22 13:07:20|12179.67|12179.67|12179.67|12179.67|12179.67|12179.67|12179.67|12179.67|0
1637586470000|2021-11-22 13:07:50|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|0
1637586480000|2021-11-22 13:08:00|12176.65|12176.65|12179.84|12179.84|12179.84|12179.84|12176.65|12176.65|0
1637586510000|2021-11-22 13:08:30|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|12178.73|0
1637586550000|2021-11-22 13:09:10|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|0
1637586560000|2021-11-22 13:09:20|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|0
1637586640000|2021-11-22 13:10:40|12180.55|12180.55|12180.55|12180.55|12180.55|12180.55|12180.55|12180.55|0
1637586690000|2021-11-22 13:11:30|12180.07|12180.07|12180.07|12180.07|12180.07|12180.07|12180.07|12180.07|0
1637586820000|2021-11-22 13:13:40|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|12179.6|0
1637586840000|2021-11-22 13:14:00|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|12178.13|0
1637586860000|2021-11-22 13:14:20|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|0
1637587040000|2021-11-22 13:17:20|12178.62|12178.62|12172.84|12172.84|12178.62|12178.62|12172.84|12172.84|0
1637587080000|2021-11-22 13:18:00|12171.41|12171.41|12169.34|12169.34|12171.41|12171.41|12169.34|12169.34|0
1637587090000|2021-11-22 13:18:10|12167.74|12167.74|12172.53|12172.53|12172.53|12172.53|12167.74|12167.74|0
1637587170000|2021-11-22 13:19:30|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|0
1637587410000|2021-11-22 13:23:30|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|0
1637587460000|2021-11-22 13:24:20|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|0
1637587520000|2021-11-22 13:25:20|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|0
1637587530000|2021-11-22 13:25:30|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|0
1637587560000|2021-11-22 13:26:00|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|0
1637587640000|2021-11-22 13:27:20|12172.06|12172.06|12173.17|12173.17|12173.17|12173.17|12172.06|12172.06|0
1637587750000|2021-11-22 13:29:10|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|12171.58|0
1637587850000|2021-11-22 13:30:50|12169.67|12169.67|12171.73|12171.73|12171.73|12171.73|12169.67|12169.67|0
1637587860000|2021-11-22 13:31:00|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|12172.45|0
1637587930000|2021-11-22 13:32:10|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|0
1637587980000|2021-11-22 13:33:00|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|12174.29|0
1637588000000|2021-11-22 13:33:20|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|0
1637588030000|2021-11-22 13:33:50|12176.36|12176.36|12176.36|12176.36|12176.36|12176.36|12176.36|12176.36|0
1637588080000|2021-11-22 13:34:40|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|0
1637588100000|2021-11-22 13:35:00|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|0
1637588130000|2021-11-22 13:35:30|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|12173.08|0
1637588170000|2021-11-22 13:36:10|12173.8|12173.8|12173.8|12173.8|12173.8|12173.8|12173.8|12173.8|0
1637588190000|2021-11-22 13:36:30|12173.33|12173.33|12172.59|12172.59|12173.33|12173.33|12172.59|12172.59|0
1637588240000|2021-11-22 13:37:20|12171.48|12171.48|12169.89|12169.89|12171.48|12171.48|12169.89|12169.89|0
1637588270000|2021-11-22 13:37:50|12169.15|12169.15|12169.15|12169.15|12169.15|12169.15|12169.15|12169.15|0
1637588310000|2021-11-22 13:38:30|12167.56|12167.56|12165.96|12165.96|12167.56|12167.56|12165.96|12165.96|0
1637588320000|2021-11-22 13:38:40|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|0
1637588430000|2021-11-22 13:40:30|12167.08|12167.08|12167.08|12167.08|12167.08|12167.08|12167.08|12167.08|0
1637588450000|2021-11-22 13:40:50|12163.89|12163.89|12162.3|12162.3|12163.89|12163.89|12162.3|12162.3|0
1637588480000|2021-11-22 13:41:20|12161.7|12161.7|12161.7|12161.7|12162.3|12162.3|12161.7|12161.7|0
1637588500000|2021-11-22 13:41:40|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|0
1637588510000|2021-11-22 13:41:50|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|12162.89|0
1637588520000|2021-11-22 13:42:00|12159.7|12159.7|12158.75|12158.75|12159.7|12159.7|12158.75|12158.75|0
1637588560000|2021-11-22 13:42:40|12158.01|12158.01|12159.61|12159.61|12159.61|12159.61|12158.01|12158.01|0
1637588580000|2021-11-22 13:43:00|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|0
1637588600000|2021-11-22 13:43:20|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|0
1637588750000|2021-11-22 13:45:50|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|0
1637588760000|2021-11-22 13:46:00|12161.91|12161.91|12162.39|12162.39|12162.39|12162.39|12161.91|12161.91|0
1637588770000|2021-11-22 13:46:10|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|0
1637588820000|2021-11-22 13:47:00|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|0
1637588830000|2021-11-22 13:47:10|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|0
1637588850000|2021-11-22 13:47:30|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|0
1637588860000|2021-11-22 13:47:40|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|0
1637588890000|2021-11-22 13:48:10|12156.41|12156.41|12156.41|12156.41|12156.41|12156.41|12156.41|12156.41|0
1637588920000|2021-11-22 13:48:40|12154.82|12154.82|12151.63|12151.63|12154.82|12154.82|12151.63|12151.63|0
1637588940000|2021-11-22 13:49:00|12152.35|12152.35|12151.87|12151.87|12152.35|12152.35|12151.87|12151.87|0
1637589000000|2021-11-22 13:50:00|12150.28|12150.28|12147.96|12147.96|12150.28|12150.28|12147.96|12147.96|0
1637589010000|2021-11-22 13:50:10|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|12149.56|0
1637589040000|2021-11-22 13:50:40|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|0
1637589050000|2021-11-22 13:50:50|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|12150.04|0
1637589070000|2021-11-22 13:51:10|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|12150.78|0
1637589080000|2021-11-22 13:51:20|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|12149.31|0
1637589240000|2021-11-22 13:54:00|12150.91|12150.91|12150.91|12150.91|12151.38|12151.38|12150.91|12150.91|0
1637589250000|2021-11-22 13:54:10|12151.64|12151.64|12153.09|12153.09|12153.11|12153.11|12151.64|12151.64|0
1637589300000|2021-11-22 13:55:00|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|0
1637589330000|2021-11-22 13:55:30|12155.8|12155.8|12156.53|12156.53|12156.53|12156.53|12155.8|12155.8|0
1637589340000|2021-11-22 13:55:40|12158|12158|12158|12158|12158|12158|12158|12158|0
1637589350000|2021-11-22 13:55:50|12159.59|12159.59|12159.59|12159.59|12159.59|12159.59|12159.59|12159.59|0
1637589400000|2021-11-22 13:56:40|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|12160.7|0
1637589410000|2021-11-22 13:56:50|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|12161.18|0
1637589420000|2021-11-22 13:57:00|12161.77|12161.77|12161.77|12161.77|12162.37|12162.37|12161.77|12161.77|0
1637589430000|2021-11-22 13:57:10|12162.49|12162.49|12161.38|12161.38|12162.49|12162.49|12161.38|12161.38|0
1637589440000|2021-11-22 13:57:20|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|0
1637589450000|2021-11-22 13:57:30|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|12161.54|0
1637589470000|2021-11-22 13:57:50|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|0
1637589510000|2021-11-22 13:58:30|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|0
1637589540000|2021-11-22 13:59:00|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|12160.07|0
1637589550000|2021-11-22 13:59:10|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|0
1637589590000|2021-11-22 13:59:50|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|12163.98|0
1637589600000|2021-11-22 14:00:00|12165.09|12165.09|12163.02|12163.02|12166.04|12166.04|12163.02|12163.02|0
1637589610000|2021-11-22 14:00:10|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|0
1637589710000|2021-11-22 14:01:50|12165.34|12165.34|12166.29|12166.29|12166.29|12166.29|12165.34|12165.34|0
1637589720000|2021-11-22 14:02:00|12167.02|12167.02|12167.02|12167.02|12167.02|12167.02|12167.02|12167.02|0
1637589750000|2021-11-22 14:02:30|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|12167.62|0
1637589760000|2021-11-22 14:02:40|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|0
1637589790000|2021-11-22 14:03:10|12169.32|12169.32|12169.32|12169.32|12169.32|12169.32|12169.32|12169.32|0
1637589800000|2021-11-22 14:03:20|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|12168.72|0
1637589810000|2021-11-22 14:03:30|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|0
1637589860000|2021-11-22 14:04:20|12171.9|12171.9|12175.24|12175.24|12177.07|12177.07|12171.9|12171.9|0
1637589870000|2021-11-22 14:04:30|12174.13|12174.13|12172.54|12172.54|12174.13|12174.13|12172.54|12172.54|0
1637589920000|2021-11-22 14:05:20|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|12170.94|0
1637589930000|2021-11-22 14:05:30|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|0
1637589970000|2021-11-22 14:06:10|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|12168.88|0
1637589990000|2021-11-22 14:06:30|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|0
1637590020000|2021-11-22 14:07:00|12169.74|12169.74|12171.34|12171.34|12171.34|12171.34|12169.74|12169.74|0
1637590090000|2021-11-22 14:08:10|12172.94|12172.94|12174.53|12174.53|12174.53|12174.53|12172.94|12172.94|0
1637590140000|2021-11-22 14:09:00|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|0
1637590180000|2021-11-22 14:09:40|12176.86|12176.86|12176.86|12176.86|12177.58|12177.58|12176.86|12176.86|0
1637590190000|2021-11-22 14:09:50|12179.18|12179.18|12178.69|12178.69|12180.29|12180.29|12178.69|12178.69|0
1637590210000|2021-11-22 14:10:10|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|0
1637590220000|2021-11-22 14:10:20|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|12182.06|0
1637590230000|2021-11-22 14:10:30|12181.33|12181.33|12182.92|12182.92|12182.92|12182.92|12181.33|12181.33|0
1637590290000|2021-11-22 14:11:30|12180.21|12180.21|12180.21|12180.21|12180.21|12180.21|12180.21|12180.21|0
1637590320000|2021-11-22 14:12:00|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|12179.1|0
1637590330000|2021-11-22 14:12:10|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|0
1637590360000|2021-11-22 14:12:40|12177.03|12177.03|12175.43|12175.43|12177.03|12177.03|12175.43|12175.43|0
1637590430000|2021-11-22 14:13:50|12176.71|12176.71|12177.44|12177.44|12177.44|12177.44|12176.71|12176.71|0
1637590450000|2021-11-22 14:14:10|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|0
1637590570000|2021-11-22 14:16:10|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|0
1637590610000|2021-11-22 14:16:50|12172.89|12172.89|12172.89|12172.89|12172.89|12172.89|12172.89|12172.89|0
1637590640000|2021-11-22 14:17:20|12174|12174|12174|12174|12174|12174|12174|12174|0
1637590650000|2021-11-22 14:17:30|12173.05|12173.05|12173.05|12173.05|12173.05|12173.05|12173.05|12173.05|0
1637590680000|2021-11-22 14:18:00|12173.79|12173.79|12174.52|12174.52|12174.52|12174.52|12173.79|12173.79|0
1637590810000|2021-11-22 14:20:10|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|0
1637590820000|2021-11-22 14:20:20|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|0
1637590840000|2021-11-22 14:20:40|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|0
1637590860000|2021-11-22 14:21:00|12176.58|12176.58|12178.02|12178.02|12178.02|12178.02|12176.58|12176.58|0
1637590890000|2021-11-22 14:21:30|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|0
1637590920000|2021-11-22 14:22:00|12177.53|12177.53|12177.53|12177.53|12177.53|12177.53|12177.53|12177.53|0
1637590950000|2021-11-22 14:22:30|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1637590980000|2021-11-22 14:23:00|12175.93|12175.93|12177.4|12177.4|12177.4|12177.4|12175.93|12175.93|0
1637591010000|2021-11-22 14:23:30|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|0
1637591100000|2021-11-22 14:25:00|12180.58|12180.58|12185.37|12185.37|12186.96|12186.96|12180.58|12180.58|0
1637591160000|2021-11-22 14:26:00|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|12186.96|0
1637591190000|2021-11-22 14:26:30|12188.4|12188.4|12189.14|12189.14|12189.14|12189.14|12188.4|12188.4|0
1637591230000|2021-11-22 14:27:10|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|0
1637591240000|2021-11-22 14:27:20|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|0
1637591250000|2021-11-22 14:27:30|12188.8|12188.8|12188.33|12188.33|12188.8|12188.8|12188.33|12188.33|0
1637591280000|2021-11-22 14:28:00|12189.06|12189.06|12189.06|12189.06|12189.06|12189.06|12189.06|12189.06|0
1637591310000|2021-11-22 14:28:30|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|12190.01|0
1637591320000|2021-11-22 14:28:40|12191.61|12191.61|12198.24|12198.24|12198.24|12198.24|12191.61|12191.61|0
1637591350000|2021-11-22 14:29:10|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|0
1637591360000|2021-11-22 14:29:20|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|0
1637591370000|2021-11-22 14:29:30|12197.95|12197.95|12198.55|12198.55|12198.55|12198.55|12197.95|12197.95|0
1637591380000|2021-11-22 14:29:40|12197.82|12197.82|12194.62|12194.62|12197.82|12197.82|12194.62|12194.62|0
1637591400000|2021-11-22 14:30:00|12193.03|12193.03|12195.9|12195.9|12195.9|12195.9|12193.03|12193.03|0
1637591410000|2021-11-22 14:30:10|12194.3|12194.3|12194.06|12194.06|12194.78|12194.78|12194.06|12194.06|0
1637591420000|2021-11-22 14:30:20|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|12192.46|0
1637591430000|2021-11-22 14:30:30|12193.57|12193.57|12190.38|12190.38|12193.57|12193.57|12190.38|12190.38|0
1637591440000|2021-11-22 14:30:40|12189.66|12189.66|12190.25|12190.25|12190.25|12190.25|12189.66|12189.66|0
1637591460000|2021-11-22 14:31:00|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|12193.45|0
1637591470000|2021-11-22 14:31:10|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|12190.25|0
1637591480000|2021-11-22 14:31:20|12189.3|12189.3|12190.25|12190.25|12190.25|12190.25|12189.3|12189.3|0
1637591490000|2021-11-22 14:31:30|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|0
1637591510000|2021-11-22 14:31:50|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|12192.97|0
1637591520000|2021-11-22 14:32:00|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1637591550000|2021-11-22 14:32:30|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|0
1637591560000|2021-11-22 14:32:40|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|0
1637591570000|2021-11-22 14:32:50|12186.34|12186.34|12186.34|12186.34|12186.34|12186.34|12186.34|12186.34|0
1637591580000|2021-11-22 14:33:00|12185.87|12185.87|12184.91|12184.91|12185.87|12185.87|12184.91|12184.91|0
1637591590000|2021-11-22 14:33:10|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|0
1637591630000|2021-11-22 14:33:50|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|0
1637591650000|2021-11-22 14:34:10|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|0
1637591680000|2021-11-22 14:34:40|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|12183.7|0
1637591700000|2021-11-22 14:35:00|12184.44|12184.44|12184.44|12184.44|12184.44|12184.44|12184.44|12184.44|0
1637591710000|2021-11-22 14:35:10|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|0
1637591720000|2021-11-22 14:35:20|12184.28|12184.28|12183.17|12183.17|12184.28|12184.28|12183.17|12183.17|0
1637591730000|2021-11-22 14:35:30|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|0
1637591740000|2021-11-22 14:35:40|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|0
1637591810000|2021-11-22 14:36:50|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|0
1637591830000|2021-11-22 14:37:10|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|0
1637591840000|2021-11-22 14:37:20|12183.65|12183.65|12183.65|12183.65|12183.65|12183.65|12183.65|12183.65|0
1637591920000|2021-11-22 14:38:40|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|0
1637591950000|2021-11-22 14:39:10|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|0
1637591960000|2021-11-22 14:39:20|12186.23|12186.23|12189.9|12189.9|12189.9|12189.9|12186.23|12186.23|0
1637591970000|2021-11-22 14:39:30|12191.5|12191.5|12192.6|12192.6|12192.6|12192.6|12191.5|12191.5|0
1637591980000|2021-11-22 14:39:40|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|12194.2|0
1637592030000|2021-11-22 14:40:30|12194.92|12194.92|12196.36|12196.36|12196.36|12196.36|12194.92|12194.92|0
1637592040000|2021-11-22 14:40:40|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|12195.25|0
1637592070000|2021-11-22 14:41:10|12195.99|12195.99|12196.72|12196.72|12196.72|12196.72|12195.99|12195.99|0
1637592080000|2021-11-22 14:41:20|12198.31|12198.31|12194.4|12194.4|12198.31|12198.31|12194.4|12194.4|0
1637592090000|2021-11-22 14:41:30|12196|12196|12196|12196|12196|12196|12196|12196|0
1637592100000|2021-11-22 14:41:40|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|0
1637592150000|2021-11-22 14:42:30|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|0
1637592160000|2021-11-22 14:42:40|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|0
1637592180000|2021-11-22 14:43:00|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|0
1637592200000|2021-11-22 14:43:20|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|12198.91|0
1637592240000|2021-11-22 14:44:00|12196.84|12196.84|12194.77|12194.77|12196.84|12196.84|12194.77|12194.77|0
1637592250000|2021-11-22 14:44:10|12194.05|12194.05|12192.85|12192.85|12194.05|12194.05|12192.85|12192.85|0
1637592270000|2021-11-22 14:44:30|12191.26|12191.26|12189.66|12189.66|12191.26|12191.26|12188.06|12188.06|0
1637592300000|2021-11-22 14:45:00|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|12190.14|0
1637592340000|2021-11-22 14:45:40|12188.54|12188.54|12187.11|12187.11|12188.54|12188.54|12187.11|12187.11|0
1637592370000|2021-11-22 14:46:10|12187.85|12187.85|12187.85|12187.85|12187.85|12187.85|12187.85|12187.85|0
1637592380000|2021-11-22 14:46:20|12187.11|12187.11|12187.85|12187.85|12187.85|12187.85|12187.11|12187.11|0
1637592390000|2021-11-22 14:46:30|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|12186.57|0
1637592410000|2021-11-22 14:46:50|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|0
1637592460000|2021-11-22 14:47:40|12188.64|12188.64|12187.69|12187.69|12188.64|12188.64|12187.69|12187.69|0
1637592470000|2021-11-22 14:47:50|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|12190.88|0
1637592510000|2021-11-22 14:48:30|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|12191.36|0
1637592520000|2021-11-22 14:48:40|12194.55|12194.55|12195.03|12195.03|12195.03|12195.03|12194.55|12194.55|0
1637592540000|2021-11-22 14:49:00|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1637592550000|2021-11-22 14:49:10|12197.34|12197.34|12197.82|12197.82|12197.82|12197.82|12197.34|12197.34|0
1637592560000|2021-11-22 14:49:20|12198.55|12198.55|12196.96|12196.96|12198.55|12198.55|12196.96|12196.96|0
1637592590000|2021-11-22 14:49:50|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|12198.23|0
1637592610000|2021-11-22 14:50:10|12199.34|12199.34|12197.75|12197.75|12199.34|12199.34|12197.75|12197.75|0
1637592620000|2021-11-22 14:50:20|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|12199.35|0
1637592640000|2021-11-22 14:50:40|12196.16|12196.16|12196.16|12196.16|12196.16|12196.16|12196.16|12196.16|0
1637592680000|2021-11-22 14:51:20|12195.68|12195.68|12195.21|12195.21|12195.68|12195.68|12195.21|12195.21|0
1637592690000|2021-11-22 14:51:30|12195.68|12195.68|12197.28|12197.28|12197.28|12197.28|12195.68|12195.68|0
1637592710000|2021-11-22 14:51:50|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|12197.75|0
1637592790000|2021-11-22 14:53:10|12198.35|12198.35|12198.35|12198.35|12198.35|12198.35|12198.35|12198.35|0
1637592800000|2021-11-22 14:53:20|12198.94|12198.94|12201.54|12201.54|12201.54|12201.54|12198.35|12198.35|0
1637592810000|2021-11-22 14:53:30|12202.02|12202.02|12202.49|12202.49|12203.61|12203.61|12202.02|12202.02|0
1637592840000|2021-11-22 14:54:00|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|12201.37|0
1637592860000|2021-11-22 14:54:20|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|0
1637592870000|2021-11-22 14:54:30|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|0
1637592900000|2021-11-22 14:55:00|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|0
1637592940000|2021-11-22 14:55:40|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|12202.47|0
1637592970000|2021-11-22 14:56:10|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|0
1637592990000|2021-11-22 14:56:30|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|0
1637593060000|2021-11-22 14:57:40|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|12207.35|0
1637593080000|2021-11-22 14:58:00|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|0
1637593110000|2021-11-22 14:58:30|12208.47|12208.47|12208.47|12208.47|12208.47|12208.47|12208.47|12208.47|0
1637593120000|2021-11-22 14:58:40|12206.87|12206.87|12206.87|12206.87|12206.87|12206.87|12206.87|12206.87|0
1637593180000|2021-11-22 14:59:40|12205.28|12205.28|12203.68|12203.68|12205.28|12205.28|12203.68|12203.68|0
1637593190000|2021-11-22 14:59:50|12202.08|12202.08|12200.49|12200.49|12205.28|12205.28|12200.49|12200.49|0
1637593200000|2021-11-22 15:00:00|12201.6|12201.6|12204.61|12204.61|12204.61|12204.61|12201.6|12201.6|0
1637593210000|2021-11-22 15:00:10|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|0
1637593220000|2021-11-22 15:00:20|12209.08|12209.08|12205.73|12205.73|12209.08|12209.08|12205.73|12205.73|0
1637593240000|2021-11-22 15:00:40|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|0
1637593250000|2021-11-22 15:00:50|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|12211.71|0
1637593280000|2021-11-22 15:01:20|12212.3|12212.3|12213.9|12213.9|12213.9|12213.9|12212.3|12212.3|0
1637593290000|2021-11-22 15:01:30|12214.63|12214.63|12215.11|12215.11|12215.11|12215.11|12214.63|12214.63|0
1637593300000|2021-11-22 15:01:40|12215.84|12215.84|12216.58|12216.58|12216.58|12216.58|12215.84|12215.84|0
1637593320000|2021-11-22 15:02:00|12217.68|12217.68|12217.68|12217.68|12217.68|12217.68|12217.68|12217.68|0
1637593340000|2021-11-22 15:02:20|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|0
1637593360000|2021-11-22 15:02:40|12214.76|12214.76|12215.24|12215.24|12215.24|12215.24|12214.76|12214.76|0
1637593370000|2021-11-22 15:02:50|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|0
1637593380000|2021-11-22 15:03:00|12216.31|12216.31|12219.5|12219.5|12219.5|12219.5|12216.31|12216.31|0
1637593390000|2021-11-22 15:03:10|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|12217.9|0
1637593400000|2021-11-22 15:03:20|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|0
1637593410000|2021-11-22 15:03:30|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|0
1637593430000|2021-11-22 15:03:50|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|0
1637593450000|2021-11-22 15:04:10|12215.25|12215.25|12214.14|12214.14|12215.25|12215.25|12214.14|12214.14|0
1637593470000|2021-11-22 15:04:30|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|12212.67|0
1637593480000|2021-11-22 15:04:40|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|0
1637593500000|2021-11-22 15:05:00|12210.6|12210.6|12207.41|12207.41|12210.6|12210.6|12207.41|12207.41|0
1637593510000|2021-11-22 15:05:10|12205.81|12205.81|12204.37|12204.37|12205.81|12205.81|12204.37|12204.37|0
1637593520000|2021-11-22 15:05:20|12200.71|12200.71|12200.23|12200.23|12200.71|12200.71|12200.23|12200.23|0
1637593530000|2021-11-22 15:05:30|12201.83|12201.83|12200.72|12200.72|12201.83|12201.83|12200.72|12200.72|0
1637593540000|2021-11-22 15:05:40|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|12202.31|0
1637593570000|2021-11-22 15:06:10|12200.72|12200.72|12200.72|12200.72|12200.72|12200.72|12200.72|12200.72|0
1637593590000|2021-11-22 15:06:30|12202.31|12202.31|12201.58|12201.58|12202.31|12202.31|12201.58|12201.58|0
1637593610000|2021-11-22 15:06:50|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|12199.98|0
1637593620000|2021-11-22 15:07:00|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|0
1637593640000|2021-11-22 15:07:20|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|12197.67|0
1637593650000|2021-11-22 15:07:30|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|0
1637593660000|2021-11-22 15:07:40|12195.6|12195.6|12195.12|12195.12|12195.6|12195.6|12195.12|12195.12|0
1637593700000|2021-11-22 15:08:20|12195.6|12195.6|12197.67|12197.67|12197.67|12197.67|12195.6|12195.6|0
1637593730000|2021-11-22 15:08:50|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|0
1637593750000|2021-11-22 15:09:10|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|0
1637593790000|2021-11-22 15:09:50|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|0
1637593850000|2021-11-22 15:10:50|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|12197.41|0
1637593870000|2021-11-22 15:11:10|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|12195.81|0
1637593900000|2021-11-22 15:11:40|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|0
1637593950000|2021-11-22 15:12:30|12194.61|12194.61|12194.61|12194.61|12194.61|12194.61|12194.61|12194.61|0
1637593960000|2021-11-22 15:12:40|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|12193.01|0
1637593980000|2021-11-22 15:13:00|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|0
1637593990000|2021-11-22 15:13:10|12190.94|12190.94|12189.34|12189.34|12190.94|12190.94|12189.34|12189.34|0
1637594000000|2021-11-22 15:13:20|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|12190.94|0
1637594010000|2021-11-22 15:13:30|12192.05|12192.05|12190.94|12190.94|12192.05|12192.05|12190.94|12190.94|0
1637594050000|2021-11-22 15:14:10|12194.61|12194.61|12193.65|12193.65|12194.61|12194.61|12193.65|12193.65|0
1637594100000|2021-11-22 15:15:00|12193.06|12193.06|12192.46|12192.46|12193.06|12193.06|12192.46|12192.46|0
1637594130000|2021-11-22 15:15:30|12197.19|12197.19|12196.49|12196.49|12197.66|12197.66|12195.76|12195.76|0
1637594170000|2021-11-22 15:16:10|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|12194.9|0
1637594190000|2021-11-22 15:16:30|12195.63|12195.63|12196.11|12196.11|12196.58|12196.58|12195.63|12195.63|0
1637594200000|2021-11-22 15:16:40|12195|12195|12195.95|12195.95|12195.95|12195.95|12195|12195|0
1637594220000|2021-11-22 15:17:00|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|12197.55|0
1637594260000|2021-11-22 15:17:40|12195.95|12195.95|12197.55|12197.55|12197.55|12197.55|12195.95|12195.95|0
1637594280000|2021-11-22 15:18:00|12196.44|12196.44|12191.34|12191.34|12196.44|12196.44|12191.34|12191.34|0
1637594290000|2021-11-22 15:18:10|12190.87|12190.87|12190.13|12190.13|12190.87|12190.87|12190.13|12190.13|0
1637594300000|2021-11-22 15:18:20|12188.54|12188.54|12186.94|12186.94|12188.54|12188.54|12186.94|12186.94|0
1637594310000|2021-11-22 15:18:30|12185.84|12185.84|12184.37|12184.37|12185.84|12185.84|12184.37|12184.37|0
1637594370000|2021-11-22 15:19:30|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|12182.77|0
1637594390000|2021-11-22 15:19:50|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|12181.18|0
1637594400000|2021-11-22 15:20:00|12179.58|12179.58|12182.77|12182.77|12182.77|12182.77|12179.58|12179.58|0
1637594430000|2021-11-22 15:20:30|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|0
1637594440000|2021-11-22 15:20:40|12179.27|12179.27|12177.68|12177.68|12179.27|12179.27|12177.68|12177.68|0
1637594450000|2021-11-22 15:20:50|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|0
1637594460000|2021-11-22 15:21:00|12176.47|12176.47|12178.06|12178.06|12178.06|12178.06|12176.47|12176.47|0
1637594470000|2021-11-22 15:21:10|12177.59|12177.59|12177.11|12177.11|12177.59|12177.59|12177.11|12177.11|0
1637594490000|2021-11-22 15:21:30|12178.54|12178.54|12178.54|12178.54|12178.54|12178.54|12178.54|12178.54|0
1637594530000|2021-11-22 15:22:10|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|0
1637594570000|2021-11-22 15:22:50|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|12178.05|0
1637594590000|2021-11-22 15:23:10|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|12178.53|0
1637594640000|2021-11-22 15:24:00|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|0
1637594670000|2021-11-22 15:24:30|12179.65|12179.65|12179.65|12179.65|12179.65|12179.65|12179.65|12179.65|0
1637594700000|2021-11-22 15:25:00|12176.46|12176.46|12178.05|12178.05|12178.05|12178.05|12176.46|12176.46|0
1637594730000|2021-11-22 15:25:30|12179.65|12179.65|12180.24|12180.24|12180.24|12180.24|12179.65|12179.65|0
1637594740000|2021-11-22 15:25:40|12180.98|12180.98|12180.98|12180.98|12180.98|12180.98|12180.98|12180.98|0
1637594760000|2021-11-22 15:26:00|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|0
1637594820000|2021-11-22 15:27:00|12178.69|12178.69|12179.69|12179.69|12179.69|12179.69|12178.1|12178.1|0
1637594880000|2021-11-22 15:28:00|12177.12|12177.12|12176.01|12176.01|12177.12|12177.12|12176.01|12176.01|0
1637594980000|2021-11-22 15:29:40|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|0
1637594990000|2021-11-22 15:29:50|12176.01|12176.01|12177.13|12177.13|12177.13|12177.13|12176.01|12176.01|0
1637595000000|2021-11-22 15:30:00|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|0
1637595020000|2021-11-22 15:30:20|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|0
1637595060000|2021-11-22 15:31:00|12177.12|12177.12|12176.17|12176.17|12177.12|12177.12|12176.17|12176.17|0
1637595070000|2021-11-22 15:31:10|12174.57|12174.57|12171.93|12171.93|12174.57|12174.57|12171.93|12171.93|0
1637595080000|2021-11-22 15:31:20|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|0
1637595090000|2021-11-22 15:31:30|12173.27|12173.27|12174.73|12174.73|12174.73|12174.73|12173.27|12173.27|0
1637595120000|2021-11-22 15:32:00|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|0
1637595130000|2021-11-22 15:32:10|12177.06|12177.06|12177.79|12177.79|12177.79|12177.79|12177.06|12177.06|0
1637595150000|2021-11-22 15:32:30|12179.39|12179.39|12179.39|12179.39|12179.39|12179.39|12179.39|12179.39|0
1637595160000|2021-11-22 15:32:40|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|0
1637595180000|2021-11-22 15:33:00|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|0
1637595200000|2021-11-22 15:33:20|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|0
1637595240000|2021-11-22 15:34:00|12178.75|12178.75|12179.27|12179.27|12180.22|12180.22|12178.75|12178.75|0
1637595250000|2021-11-22 15:34:10|12179.75|12179.75|12179.75|12179.75|12179.75|12179.75|12179.75|12179.75|0
1637595270000|2021-11-22 15:34:30|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|0
1637595290000|2021-11-22 15:34:50|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|0
1637595310000|2021-11-22 15:35:10|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|0
1637595330000|2021-11-22 15:35:30|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|0
1637595360000|2021-11-22 15:36:00|12176.21|12176.21|12175.25|12175.25|12176.21|12176.21|12175.25|12175.25|0
1637595420000|2021-11-22 15:37:00|12175.73|12175.73|12175.73|12175.73|12175.73|12175.73|12175.73|12175.73|0
1637595430000|2021-11-22 15:37:10|12174.13|12174.13|12172.54|12172.54|12174.13|12174.13|12172.54|12172.54|0
1637595440000|2021-11-22 15:37:20|12174.13|12174.13|12175.73|12175.73|12175.73|12175.73|12174.13|12174.13|0
1637595450000|2021-11-22 15:37:30|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|0
1637595550000|2021-11-22 15:39:10|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|12173.66|0
1637595560000|2021-11-22 15:39:20|12174.98|12174.98|12175.98|12175.98|12175.98|12175.98|12174.51|12174.51|0
1637595580000|2021-11-22 15:39:40|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|12176.45|0
1637595600000|2021-11-22 15:40:00|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|0
1637595610000|2021-11-22 15:40:10|12174.61|12174.61|12174.61|12174.61|12174.61|12174.61|12174.61|12174.61|0
1637595630000|2021-11-22 15:40:30|12172.37|12172.37|12173.49|12173.49|12173.49|12173.49|12172.37|12172.37|0
1637595660000|2021-11-22 15:41:00|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|0
1637595670000|2021-11-22 15:41:10|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|12175.04|0
1637595730000|2021-11-22 15:42:10|12176.63|12176.63|12178.23|12178.23|12178.23|12178.23|12176.63|12176.63|0
1637595760000|2021-11-22 15:42:40|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|12178.87|0
1637595820000|2021-11-22 15:43:40|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|0
1637595830000|2021-11-22 15:43:50|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|12180.65|0
1637595840000|2021-11-22 15:44:00|12182.25|12182.25|12183.2|12183.2|12183.2|12183.2|12182.25|12182.25|0
1637595860000|2021-11-22 15:44:20|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|0
1637595880000|2021-11-22 15:44:40|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|0
1637595890000|2021-11-22 15:44:50|12181.6|12181.6|12182.08|12182.08|12182.08|12182.08|12181.6|12181.6|0
1637595900000|2021-11-22 15:45:00|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|12181.6|0
1637595950000|2021-11-22 15:45:50|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|0
1637595980000|2021-11-22 15:46:20|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|0
1637596000000|2021-11-22 15:46:40|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|0
1637596030000|2021-11-22 15:47:10|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|0
1637596040000|2021-11-22 15:47:20|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|0
1637596090000|2021-11-22 15:48:10|12182.96|12182.96|12182.96|12182.96|12182.96|12182.96|12182.96|12182.96|0
1637596110000|2021-11-22 15:48:30|12183.69|12183.69|12185.29|12185.29|12185.29|12185.29|12183.69|12183.69|0
1637596130000|2021-11-22 15:48:50|12186.24|12186.24|12187.82|12187.82|12187.82|12187.82|12186.24|12186.24|0
1637596140000|2021-11-22 15:49:00|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|0
1637596160000|2021-11-22 15:49:20|12188.23|12188.23|12188.23|12188.23|12188.23|12188.23|12188.23|12188.23|0
1637596180000|2021-11-22 15:49:40|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|12188.82|0
1637596220000|2021-11-22 15:50:20|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|0
1637596250000|2021-11-22 15:50:50|12188.42|12188.42|12188.42|12188.42|12188.42|12188.42|12186.83|12186.83|0
1637596280000|2021-11-22 15:51:20|12189.16|12189.16|12189.16|12189.16|12189.16|12189.16|12189.16|12189.16|0
1637596330000|2021-11-22 15:52:10|12188.56|12188.56|12188.56|12188.56|12188.56|12188.56|12188.56|12188.56|0
1637596340000|2021-11-22 15:52:20|12189.67|12189.67|12189.67|12189.67|12189.67|12189.67|12189.67|12189.67|0
1637596370000|2021-11-22 15:52:50|12188.94|12188.94|12188.94|12188.94|12189.67|12189.67|12188.94|12188.94|0
1637596420000|2021-11-22 15:53:40|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|0
1637596450000|2021-11-22 15:54:10|12191.13|12191.13|12192.72|12192.72|12192.72|12192.72|12191.13|12191.13|0
1637596490000|2021-11-22 15:54:50|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|12193.84|0
1637596500000|2021-11-22 15:55:00|12194.96|12194.96|12193.84|12193.84|12194.96|12194.96|12193.84|12193.84|0
1637596520000|2021-11-22 15:55:20|12193.37|12193.37|12193.37|12193.37|12193.37|12193.37|12192.89|12192.89|0
1637596530000|2021-11-22 15:55:30|12194.96|12194.96|12192.63|12192.63|12194.96|12194.96|12192.63|12192.63|0
1637596570000|2021-11-22 15:56:10|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1637596590000|2021-11-22 15:56:30|12191.67|12191.67|12193.27|12193.27|12193.27|12193.27|12191.67|12191.67|0
1637596610000|2021-11-22 15:56:50|12193.99|12193.99|12193.99|12193.99|12193.99|12193.99|12193.99|12193.99|0
1637596620000|2021-11-22 15:57:00|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|0
1637596640000|2021-11-22 15:57:20|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|12192.79|0
1637596650000|2021-11-22 15:57:30|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|0
1637596660000|2021-11-22 15:57:40|12191.6|12191.6|12191.6|12191.6|12191.6|12191.6|12191.6|12191.6|0
1637596690000|2021-11-22 15:58:10|12190|12190|12188.41|12188.41|12190|12190|12188.41|12188.41|0
1637596700000|2021-11-22 15:58:20|12187.81|12187.81|12187.22|12187.22|12187.81|12187.81|12187.22|12187.22|0
1637596780000|2021-11-22 15:59:40|12186.74|12186.74|12186.74|12186.74|12186.74|12186.74|12186.74|12186.74|0
1637596840000|2021-11-22 16:00:40|12187.47|12187.47|12185.26|12185.26|12187.47|12187.47|12185.26|12185.26|0
1637596850000|2021-11-22 16:00:50|12183.66|12183.66|12183.66|12183.66|12183.66|12183.66|12183.66|12183.66|0
1637596870000|2021-11-22 16:01:10|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|12182.93|0
1637596910000|2021-11-22 16:01:50|12184.52|12184.52|12184.52|12184.52|12184.52|12184.52|12184.52|12184.52|0
1637596960000|2021-11-22 16:02:40|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|0
1637596970000|2021-11-22 16:02:50|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|0
1637596990000|2021-11-22 16:03:10|12181.86|12181.86|12181.38|12181.38|12181.86|12181.86|12181.38|12181.38|0
1637597000000|2021-11-22 16:03:20|12179.79|12179.79|12178.35|12178.35|12179.79|12179.79|12178.35|12178.35|0
1637597030000|2021-11-22 16:03:50|12179.08|12179.08|12179.08|12179.08|12179.08|12179.08|12179.08|12179.08|0
1637597070000|2021-11-22 16:04:30|12177.49|12177.49|12175.58|12175.58|12177.49|12177.49|12175.58|12175.58|0
1637597080000|2021-11-22 16:04:40|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|0
1637597090000|2021-11-22 16:04:50|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|0
1637597100000|2021-11-22 16:05:00|12171.27|12171.27|12170.8|12170.8|12171.27|12171.27|12170.08|12170.08|0
1637597110000|2021-11-22 16:05:10|12170.32|12170.32|12170.32|12170.32|12170.32|12170.32|12170.32|12170.32|0
1637597120000|2021-11-22 16:05:20|12169.85|12169.85|12169.85|12169.85|12169.85|12169.85|12169.85|12169.85|0
1637597130000|2021-11-22 16:05:30|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|0
1637597140000|2021-11-22 16:05:40|12168.89|12168.89|12169.37|12169.37|12169.37|12169.37|12168.89|12168.89|0
1637597160000|2021-11-22 16:06:00|12167.9|12167.9|12167.17|12167.17|12167.9|12167.9|12167.17|12167.17|0
1637597170000|2021-11-22 16:06:10|12165.57|12165.57|12167.17|12167.17|12167.17|12167.17|12165.57|12165.57|0
1637597180000|2021-11-22 16:06:20|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|0
1637597190000|2021-11-22 16:06:30|12164.58|12164.58|12162.2|12162.2|12164.58|12164.58|12162.2|12162.2|0
1637597200000|2021-11-22 16:06:40|12163.31|12163.31|12163.31|12163.31|12163.31|12163.31|12163.31|12163.31|0
1637597220000|2021-11-22 16:07:00|12161.88|12161.88|12161.88|12161.88|12161.88|12161.88|12161.88|12161.88|0
1637597240000|2021-11-22 16:07:20|12163.47|12163.47|12165.07|12165.07|12165.07|12165.07|12163.47|12163.47|0
1637597260000|2021-11-22 16:07:40|12166.02|12166.02|12165.07|12165.07|12166.02|12166.02|12165.07|12165.07|0
1637597280000|2021-11-22 16:08:00|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|0
1637597290000|2021-11-22 16:08:10|12163|12163|12164.11|12164.11|12164.11|12164.11|12163|12163|0
1637597310000|2021-11-22 16:08:30|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|0
1637597330000|2021-11-22 16:08:50|12162.64|12162.64|12162.64|12162.64|12162.64|12162.64|12162.64|12162.64|0
1637597340000|2021-11-22 16:09:00|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|0
1637597350000|2021-11-22 16:09:10|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|0
1637597390000|2021-11-22 16:09:50|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|12159.97|0
1637597400000|2021-11-22 16:10:00|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|0
1637597430000|2021-11-22 16:10:30|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|12159.34|0
1637597460000|2021-11-22 16:11:00|12158.61|12158.61|12158.61|12158.61|12158.61|12158.61|12158.61|12158.61|0
1637597480000|2021-11-22 16:11:20|12153.82|12153.82|12152.22|12152.22|12153.82|12153.82|12152.22|12152.22|0
1637597520000|2021-11-22 16:12:00|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|0
1637597530000|2021-11-22 16:12:10|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|0
1637597550000|2021-11-22 16:12:30|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|0
1637597560000|2021-11-22 16:12:40|12155.56|12155.56|12154.83|12154.83|12155.56|12155.56|12154.83|12154.83|0
1637597570000|2021-11-22 16:12:50|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|0
1637597580000|2021-11-22 16:13:00|12152.51|12152.51|12151.92|12151.92|12152.51|12152.51|12151.92|12151.92|0
1637597600000|2021-11-22 16:13:20|12149.7|12149.7|12149.7|12149.7|12149.7|12149.7|12149.7|12149.7|0
1637597610000|2021-11-22 16:13:30|12148.11|12148.11|12146.51|12146.51|12148.11|12148.11|12146.51|12146.51|0
1637597640000|2021-11-22 16:14:00|12146.04|12146.04|12145.56|12145.56|12146.04|12146.04|12145.56|12145.56|0
1637597650000|2021-11-22 16:14:10|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|0
1637597660000|2021-11-22 16:14:20|12146.68|12146.68|12145.47|12145.47|12146.68|12146.68|12145.47|12145.47|0
1637597670000|2021-11-22 16:14:30|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|0
1637597680000|2021-11-22 16:14:40|12143.24|12143.24|12144.35|12144.35|12144.35|12144.35|12143.24|12143.24|0
1637597690000|2021-11-22 16:14:50|12143.25|12143.25|12143.88|12143.88|12143.88|12143.88|12143.25|12143.25|0
1637597700000|2021-11-22 16:15:00|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1637597710000|2021-11-22 16:15:10|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|0
1637597730000|2021-11-22 16:15:30|12138.62|12138.62|12138.14|12138.14|12138.62|12138.62|12138.14|12138.14|0
1637597770000|2021-11-22 16:16:10|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|0
1637597780000|2021-11-22 16:16:20|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|12135.81|0
1637597790000|2021-11-22 16:16:30|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|0
1637597800000|2021-11-22 16:16:40|12135.81|12135.81|12137.41|12137.41|12137.41|12137.41|12135.81|12135.81|0
1637597810000|2021-11-22 16:16:50|12138.52|12138.52|12139.25|12139.25|12139.25|12139.25|12138.52|12138.52|0
1637597830000|2021-11-22 16:17:10|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|0
1637597840000|2021-11-22 16:17:20|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|0
1637597850000|2021-11-22 16:17:30|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|0
1637597870000|2021-11-22 16:17:50|12139.25|12139.25|12138.3|12138.3|12139.25|12139.25|12138.3|12138.3|0
1637597880000|2021-11-22 16:18:00|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|0
1637597920000|2021-11-22 16:18:40|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1637597940000|2021-11-22 16:19:00|12138.45|12138.45|12137.98|12137.98|12138.45|12138.45|12137.98|12137.98|0
1637597950000|2021-11-22 16:19:10|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|0
1637597990000|2021-11-22 16:19:50|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|0
1637598000000|2021-11-22 16:20:00|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|12134.2|0
1637598010000|2021-11-22 16:20:10|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|12134.67|0
1637598020000|2021-11-22 16:20:20|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|0
1637598040000|2021-11-22 16:20:40|12134.67|12134.67|12135.54|12135.54|12135.54|12135.54|12134.08|12134.08|0
1637598050000|2021-11-22 16:20:50|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|0
1637598060000|2021-11-22 16:21:00|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|0
1637598070000|2021-11-22 16:21:10|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|12136.02|0
1637598080000|2021-11-22 16:21:20|12135.54|12135.54|12136.14|12136.14|12136.14|12136.14|12135.54|12135.54|0
1637598100000|2021-11-22 16:21:40|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|0
1637598110000|2021-11-22 16:21:50|12133.92|12133.92|12133.92|12133.92|12133.92|12133.92|12133.92|12133.92|0
1637598120000|2021-11-22 16:22:00|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|0
1637598140000|2021-11-22 16:22:20|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|0
1637598190000|2021-11-22 16:23:10|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|0
1637598210000|2021-11-22 16:23:30|12133.2|12133.2|12132.4|12132.4|12134.64|12134.64|12131.45|12131.45|0
1637598250000|2021-11-22 16:24:10|12133.14|12133.14|12134.73|12134.73|12134.73|12134.73|12133.14|12133.14|0
1637598260000|2021-11-22 16:24:20|12136.17|12136.17|12135.45|12135.45|12136.17|12136.17|12135.45|12135.45|0
1637598280000|2021-11-22 16:24:40|12137.05|12137.05|12140.74|12140.74|12140.74|12140.74|12137.05|12137.05|0
1637598290000|2021-11-22 16:24:50|12139.64|12139.64|12138.53|12138.53|12139.64|12139.64|12138.53|12138.53|0
1637598310000|2021-11-22 16:25:10|12139|12139|12140.84|12140.84|12141.58|12141.58|12139|12139|0
1637598330000|2021-11-22 16:25:30|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|0
1637598340000|2021-11-22 16:25:40|12142.69|12142.69|12143.43|12143.43|12143.43|12143.43|12141.96|12141.96|0
1637598350000|2021-11-22 16:25:50|12144.02|12144.02|12143.43|12143.43|12144.02|12144.02|12143.43|12143.43|0
1637598360000|2021-11-22 16:26:00|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1637598370000|2021-11-22 16:26:10|12145.62|12145.62|12139.24|12139.24|12145.62|12145.62|12139.24|12139.24|0
1637598380000|2021-11-22 16:26:20|12140.34|12140.34|12141.94|12141.94|12141.94|12141.94|12140.34|12140.34|0
1637598430000|2021-11-22 16:27:10|12141.46|12141.46|12137.92|12137.92|12141.46|12141.46|12137.92|12137.92|0
1637598440000|2021-11-22 16:27:20|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|0
1637598450000|2021-11-22 16:27:30|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|0
1637598460000|2021-11-22 16:27:40|12136.75|12136.75|12136.03|12136.03|12136.75|12136.75|12136.03|12136.03|0
1637598470000|2021-11-22 16:27:50|12136.5|12136.5|12132.21|12132.21|12136.5|12136.5|12132.21|12132.21|0
1637598490000|2021-11-22 16:28:10|12130.61|12130.61|12128.38|12128.38|12130.61|12130.61|12128.38|12128.38|0
1637598510000|2021-11-22 16:28:30|12127.9|12127.9|12127.9|12127.9|12127.9|12127.9|12127.9|12127.9|0
1637598520000|2021-11-22 16:28:40|12129.01|12129.01|12126.16|12126.16|12129.01|12129.01|12126.16|12126.16|0
1637598540000|2021-11-22 16:29:00|12127.11|12127.11|12130.3|12130.3|12130.3|12130.3|12127.11|12127.11|0
1637598550000|2021-11-22 16:29:10|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|0
1637598560000|2021-11-22 16:29:20|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|0
1637598570000|2021-11-22 16:29:30|12130.54|12130.54|12133.25|12133.25|12133.25|12133.25|12130.54|12130.54|0
1637598580000|2021-11-22 16:29:40|12133.97|12133.97|12134.26|12134.26|12136.45|12136.45|12132.14|12132.14|0
1637598590000|2021-11-22 16:29:50|12133.66|12133.66|12132.55|12132.55|12133.66|12133.66|12130.97|12130.97|0
1637655300000|2021-11-23 08:15:00|11921.65|11921.65|11919.58|11919.58|11923.25|11923.25|11916.64|11916.64|0
1637655310000|2021-11-23 08:15:10|11915.98|11915.98|11914.54|11914.54|11915.98|11915.98|11914.54|11914.54|0
1637655330000|2021-11-23 08:15:30|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|0
1637655340000|2021-11-23 08:15:40|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1637655360000|2021-11-23 08:16:00|11925.54|11925.54|11921.42|11921.42|11927.7|11927.7|11921.42|11921.42|0
1637655370000|2021-11-23 08:16:10|11927.8|11927.8|11925.74|11925.74|11927.8|11927.8|11925.74|11925.74|0
1637655380000|2021-11-23 08:16:20|11923.54|11923.54|11920.35|11920.35|11923.54|11923.54|11920.35|11920.35|0
1637655420000|2021-11-23 08:17:00|11921.94|11921.94|11921.47|11921.47|11921.94|11921.94|11921.47|11921.47|0
1637655430000|2021-11-23 08:17:10|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|0
1637655450000|2021-11-23 08:17:30|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|0
1637655470000|2021-11-23 08:17:50|11918.55|11918.55|11919.82|11919.82|11919.82|11919.82|11918.55|11918.55|0
1637655480000|2021-11-23 08:18:00|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1637655540000|2021-11-23 08:19:00|11908.65|11908.65|11905.44|11905.44|11908.65|11908.65|11905.44|11905.44|0
1637655570000|2021-11-23 08:19:30|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|11910.23|0
1637655610000|2021-11-23 08:20:10|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1637655620000|2021-11-23 08:20:20|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1637655630000|2021-11-23 08:20:30|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1637655640000|2021-11-23 08:20:40|11904.7|11904.7|11903.96|11903.96|11904.7|11904.7|11903.96|11903.96|0
1637655650000|2021-11-23 08:20:50|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|0
1637655670000|2021-11-23 08:21:10|11903.1|11903.1|11903.84|11903.84|11904.57|11904.57|11903.1|11903.1|0
1637655690000|2021-11-23 08:21:30|11903.1|11903.1|11904.57|11904.57|11904.57|11904.57|11903.1|11903.1|0
1637655700000|2021-11-23 08:21:40|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1637655730000|2021-11-23 08:22:10|11904.44|11904.44|11905.54|11905.54|11905.54|11905.54|11904.44|11904.44|0
1637655780000|2021-11-23 08:23:00|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1637655790000|2021-11-23 08:23:10|11904.82|11904.82|11902.61|11902.61|11904.82|11904.82|11902.61|11902.61|0
1637655800000|2021-11-23 08:23:20|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1637655810000|2021-11-23 08:23:30|11904.69|11904.69|11902.14|11902.14|11904.69|11904.69|11902.14|11902.14|0
1637655820000|2021-11-23 08:23:40|11894.17|11894.17|11892.73|11892.73|11894.17|11894.17|11892.73|11892.73|0
1637655850000|2021-11-23 08:24:10|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|0
1637655860000|2021-11-23 08:24:20|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|0
1637655870000|2021-11-23 08:24:30|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|0
1637655900000|2021-11-23 08:25:00|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|0
1637655910000|2021-11-23 08:25:10|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|0
1637655920000|2021-11-23 08:25:20|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|0
1637655930000|2021-11-23 08:25:30|11893.92|11893.92|11894.4|11894.4|11894.4|11894.4|11893.92|11893.92|0
1637655940000|2021-11-23 08:25:40|11895.99|11895.99|11894.4|11894.4|11895.99|11895.99|11894.4|11894.4|0
1637655960000|2021-11-23 08:26:00|11892.97|11892.97|11891.38|11891.38|11892.97|11892.97|11891.38|11891.38|0
1637655990000|2021-11-23 08:26:30|11890.64|11890.64|11889.91|11889.91|11890.64|11890.64|11889.91|11889.91|0
1637656000000|2021-11-23 08:26:40|11888.47|11888.47|11887.52|11887.52|11888.47|11888.47|11887.52|11887.52|0
1637656080000|2021-11-23 08:28:00|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|11885.92|0
1637656110000|2021-11-23 08:28:30|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|0
1637656120000|2021-11-23 08:28:40|11887.52|11887.52|11885.92|11885.92|11887.52|11887.52|11885.92|11885.92|0
1637656130000|2021-11-23 08:28:50|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|11884.33|0
1637656140000|2021-11-23 08:29:00|11887.52|11887.52|11889.85|11889.85|11890.71|11890.71|11887.52|11887.52|0
1637656150000|2021-11-23 08:29:10|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|0
1637656180000|2021-11-23 08:29:40|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|0
1637656190000|2021-11-23 08:29:50|11887.5|11887.5|11881.89|11881.89|11887.5|11887.5|11881.89|11881.89|0
1637656200000|2021-11-23 08:30:00|11873.91|11873.91|11861.24|11861.24|11873.91|11873.91|11861.24|11861.24|0
1637656210000|2021-11-23 08:30:10|11864.18|11864.18|11866.38|11866.38|11866.38|11866.38|11864.18|11864.18|0
1637656230000|2021-11-23 08:30:30|11864.18|11864.18|11863.44|11863.44|11864.18|11864.18|11863.44|11863.44|0
1637656240000|2021-11-23 08:30:40|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|0
1637656260000|2021-11-23 08:31:00|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|0
1637656270000|2021-11-23 08:31:10|11857.54|11857.54|11861.2|11861.2|11861.2|11861.2|11857.54|11857.54|0
1637656300000|2021-11-23 08:31:40|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|11861.68|0
1637656310000|2021-11-23 08:31:50|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|11858.49|0
1637656320000|2021-11-23 08:32:00|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|0
1637656330000|2021-11-23 08:32:10|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|0
1637656340000|2021-11-23 08:32:20|11857.38|11857.38|11855.78|11855.78|11857.38|11857.38|11855.78|11855.78|0
1637656360000|2021-11-23 08:32:40|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|0
1637656390000|2021-11-23 08:33:10|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|0
1637656400000|2021-11-23 08:33:20|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11846.05|11846.05|0
1637656410000|2021-11-23 08:33:30|11849.75|11849.75|11844.97|11844.97|11849.75|11849.75|11844.97|11844.97|0
1637656420000|2021-11-23 08:33:40|11842.75|11842.75|11841.31|11841.31|11842.75|11842.75|11841.31|11841.31|0
1637656440000|2021-11-23 08:34:00|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|11842.04|0
1637656460000|2021-11-23 08:34:20|11845.24|11845.24|11847.8|11847.8|11847.8|11847.8|11845.24|11845.24|0
1637656470000|2021-11-23 08:34:30|11849.39|11849.39|11847.8|11847.8|11849.39|11849.39|11847.8|11847.8|0
1637656490000|2021-11-23 08:34:50|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|0
1637656500000|2021-11-23 08:35:00|11848.66|11848.66|11848.83|11848.83|11851.68|11851.68|11848.66|11848.66|0
1637656510000|2021-11-23 08:35:10|11852.02|11852.02|11854.23|11854.23|11854.23|11854.23|11852.02|11852.02|0
1637656530000|2021-11-23 08:35:30|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|11852.02|0
1637656540000|2021-11-23 08:35:40|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|0
1637656560000|2021-11-23 08:36:00|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|0
1637656570000|2021-11-23 08:36:10|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|0
1637656580000|2021-11-23 08:36:20|11850.67|11850.67|11852.57|11852.57|11852.57|11852.57|11850.67|11850.67|0
1637656600000|2021-11-23 08:36:40|11851.84|11851.84|11847.45|11847.45|11851.84|11851.84|11847.45|11847.45|0
1637656620000|2021-11-23 08:37:00|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|0
1637656630000|2021-11-23 08:37:10|11845.61|11845.61|11844.89|11844.89|11845.61|11845.61|11844.89|11844.89|0
1637656650000|2021-11-23 08:37:30|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|0
1637656670000|2021-11-23 08:37:50|11840.45|11840.45|11840.45|11840.45|11840.45|11840.45|11840.45|11840.45|0
1637656680000|2021-11-23 08:38:00|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|0
1637656690000|2021-11-23 08:38:10|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|0
1637656700000|2021-11-23 08:38:20|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|0
1637656710000|2021-11-23 08:38:30|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|0
1637656760000|2021-11-23 08:39:20|11837.26|11837.26|11836.67|11836.67|11837.26|11837.26|11836.67|11836.67|0
1637656780000|2021-11-23 08:39:40|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|0
1637656830000|2021-11-23 08:40:30|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|0
1637656850000|2021-11-23 08:40:50|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|0
1637656870000|2021-11-23 08:41:10|11835.07|11835.07|11833.48|11833.48|11835.07|11835.07|11833.48|11833.48|0
1637656890000|2021-11-23 08:41:30|11828.69|11828.69|11827.58|11827.58|11828.69|11828.69|11827.58|11827.58|0
1637656920000|2021-11-23 08:42:00|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|0
1637657030000|2021-11-23 08:43:50|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|0
1637657040000|2021-11-23 08:44:00|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|0
1637657050000|2021-11-23 08:44:10|11839.21|11839.21|11840.32|11840.32|11840.32|11840.32|11838.85|11838.85|0
1637657060000|2021-11-23 08:44:20|11845.11|11845.11|11845.11|11845.11|11845.11|11845.11|11845.11|11845.11|0
1637657070000|2021-11-23 08:44:30|11846.7|11846.7|11847.43|11847.43|11847.43|11847.43|11846.7|11846.7|0
1637657080000|2021-11-23 08:44:40|11846.96|11846.96|11848.55|11848.55|11848.55|11848.55|11846.96|11846.96|0
1637657090000|2021-11-23 08:44:50|11851.75|11851.75|11853.17|11853.17|11853.17|11853.17|11851.75|11851.75|0
1637657100000|2021-11-23 08:45:00|11854.28|11854.28|11854.28|11854.28|11854.28|11854.28|11854.28|11854.28|0
1637657110000|2021-11-23 08:45:10|11847.9|11847.9|11847.9|11847.9|11847.9|11847.9|11847.9|11847.9|0
1637657120000|2021-11-23 08:45:20|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|0
1637657140000|2021-11-23 08:45:40|11846.3|11846.3|11846.3|11846.3|11846.3|11846.3|11846.3|11846.3|0
1637657170000|2021-11-23 08:46:10|11848.68|11848.68|11851.87|11851.87|11851.87|11851.87|11848.68|11848.68|0
1637657210000|2021-11-23 08:46:50|11850.92|11850.92|11850.92|11850.92|11850.92|11850.92|11850.92|11850.92|0
1637657220000|2021-11-23 08:47:00|11851.66|11851.66|11855.03|11855.03|11855.03|11855.03|11851.66|11851.66|0
1637657240000|2021-11-23 08:47:20|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|0
1637657310000|2021-11-23 08:48:30|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|0
1637657350000|2021-11-23 08:49:10|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|0
1637657370000|2021-11-23 08:49:30|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|0
1637657410000|2021-11-23 08:50:10|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|11856.24|0
1637657460000|2021-11-23 08:51:00|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|0
1637657470000|2021-11-23 08:51:10|11856.61|11856.61|11855.88|11855.88|11856.61|11856.61|11855.88|11855.88|0
1637657480000|2021-11-23 08:51:20|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|0
1637657490000|2021-11-23 08:51:30|11853.71|11853.71|11850.07|11850.07|11853.71|11853.71|11850.07|11850.07|0
1637657520000|2021-11-23 08:52:00|11834.12|11834.12|11833.17|11833.17|11834.12|11834.12|11833.17|11833.17|0
1637657580000|2021-11-23 08:53:00|11834.59|11834.59|11834.59|11834.59|11834.59|11834.59|11834.59|11834.59|0
1637657590000|2021-11-23 08:53:10|11833.12|11833.12|11833.86|11833.86|11833.86|11833.86|11833.12|11833.12|0
1637657600000|2021-11-23 08:53:20|11834.81|11834.81|11833.21|11833.21|11834.81|11834.81|11833.21|11833.21|0
1637657610000|2021-11-23 08:53:30|11838|11838|11838|11838|11838|11838|11838|11838|0
1637657660000|2021-11-23 08:54:20|11840.06|11840.06|11839.69|11839.69|11840.06|11840.06|11838.95|11838.95|0
1637657670000|2021-11-23 08:54:30|11840.79|11840.79|11840.79|11840.79|11840.79|11840.79|11840.79|11840.79|0
1637657680000|2021-11-23 08:54:40|11841.51|11841.51|11840.56|11840.56|11841.51|11841.51|11840.56|11840.56|0
1637657690000|2021-11-23 08:54:50|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|0
1637657700000|2021-11-23 08:55:00|11837.87|11837.87|11837.87|11837.87|11837.87|11837.87|11837.87|11837.87|0
1637657710000|2021-11-23 08:55:10|11834.68|11834.68|11834.68|11834.68|11834.68|11834.68|11834.68|11834.68|0
1637657730000|2021-11-23 08:55:30|11839.47|11839.47|11839.47|11839.47|11839.47|11839.47|11839.47|11839.47|0
1637657780000|2021-11-23 08:56:20|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|0
1637657810000|2021-11-23 08:56:50|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|0
1637657870000|2021-11-23 08:57:50|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|0
1637657890000|2021-11-23 08:58:10|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|0
1637657900000|2021-11-23 08:58:20|11846.72|11846.72|11847.82|11847.82|11847.82|11847.82|11846.72|11846.72|0
1637657930000|2021-11-23 08:58:50|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|0
1637657940000|2021-11-23 08:59:00|11849.51|11849.51|11854.3|11854.3|11854.3|11854.3|11849.51|11849.51|0
1637657970000|2021-11-23 08:59:30|11855.4|11855.4|11857.71|11857.71|11857.71|11857.71|11855.4|11855.4|0
1637657980000|2021-11-23 08:59:40|11858.31|11858.31|11859.58|11859.58|11859.58|11859.58|11858.31|11858.31|0
1637658000000|2021-11-23 09:00:00|11860.85|11860.85|11860.85|11860.85|11863.07|11863.07|11860.85|11860.85|0
1637658020000|2021-11-23 09:00:20|11862.32|11862.32|11867.11|11867.11|11867.11|11867.11|11862.32|11862.32|0
1637658050000|2021-11-23 09:00:50|11863.92|11863.92|11862.32|11862.32|11863.92|11863.92|11862.32|11862.32|0
1637658060000|2021-11-23 09:01:00|11860.72|11860.72|11861.2|11861.2|11861.2|11861.2|11860.72|11860.72|0
1637658070000|2021-11-23 09:01:10|11860.47|11860.47|11859.73|11859.73|11862.92|11862.92|11859.73|11859.73|0
1637658080000|2021-11-23 09:01:20|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|0
1637658100000|2021-11-23 09:01:40|11856.46|11856.46|11856.46|11856.46|11856.46|11856.46|11856.46|11856.46|0
1637658110000|2021-11-23 09:01:50|11859.66|11859.66|11856.46|11856.46|11859.66|11859.66|11856.46|11856.46|0
1637658150000|2021-11-23 09:02:30|11854.25|11854.25|11854.25|11854.25|11854.25|11854.25|11854.25|11854.25|0
1637658160000|2021-11-23 09:02:40|11851.06|11851.06|11852.17|11852.17|11852.17|11852.17|11851.06|11851.06|0
1637658200000|2021-11-23 09:03:20|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|0
1637658210000|2021-11-23 09:03:30|11852.18|11852.18|11853.65|11853.65|11853.65|11853.65|11852.18|11852.18|0
1637658230000|2021-11-23 09:03:50|11850.46|11850.46|11849.51|11849.51|11850.46|11850.46|11849.51|11849.51|0
1637658240000|2021-11-23 09:04:00|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|0
1637658270000|2021-11-23 09:04:30|11847.65|11847.65|11849.12|11849.12|11849.12|11849.12|11847.65|11847.65|0
1637658280000|2021-11-23 09:04:40|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1637658290000|2021-11-23 09:04:50|11846.95|11846.95|11830.06|11830.06|11846.95|11846.95|11830.06|11830.06|0
1637658300000|2021-11-23 09:05:00|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|0
1637658310000|2021-11-23 09:05:10|11834.59|11834.59|11835.33|11835.33|11840.11|11840.11|11834.59|11834.59|0
1637658320000|2021-11-23 09:05:20|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|0
1637658330000|2021-11-23 09:05:30|11835.33|11835.33|11836.05|11836.05|11836.05|11836.05|11835.33|11835.33|0
1637658340000|2021-11-23 09:05:40|11837.64|11837.64|11839.24|11839.24|11839.24|11839.24|11837.64|11837.64|0
1637658350000|2021-11-23 09:05:50|11838.6|11838.6|11839.71|11839.71|11839.71|11839.71|11838.6|11838.6|0
1637658360000|2021-11-23 09:06:00|11844.5|11844.5|11845.92|11845.92|11845.92|11845.92|11844.5|11844.5|0
1637658380000|2021-11-23 09:06:20|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|0
1637658390000|2021-11-23 09:06:30|11843.54|11843.54|11843.54|11843.54|11843.54|11843.54|11843.54|11843.54|0
1637658400000|2021-11-23 09:06:40|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|0
1637658410000|2021-11-23 09:06:50|11846.73|11846.73|11846.73|11846.73|11846.73|11846.73|11846.73|11846.73|0
1637658430000|2021-11-23 09:07:10|11846|11846|11846.73|11846.73|11846.73|11846.73|11846|11846|0
1637658440000|2021-11-23 09:07:20|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|0
1637658460000|2021-11-23 09:07:40|11846.25|11846.25|11845.29|11845.29|11846.25|11846.25|11845.29|11845.29|0
1637658470000|2021-11-23 09:07:50|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|0
1637658490000|2021-11-23 09:08:10|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|0
1637658540000|2021-11-23 09:09:00|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|0
1637658550000|2021-11-23 09:09:10|11841.23|11841.23|11840.28|11840.28|11841.23|11841.23|11840.28|11840.28|0
1637658560000|2021-11-23 09:09:20|11839.56|11839.56|11841|11841|11841|11841|11839.56|11839.56|0
1637658580000|2021-11-23 09:09:40|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1637658590000|2021-11-23 09:09:50|11841.99|11841.99|11843.46|11843.46|11843.46|11843.46|11841.99|11841.99|0
1637658600000|2021-11-23 09:10:00|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|0
1637658610000|2021-11-23 09:10:10|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|0
1637658620000|2021-11-23 09:10:20|11841.22|11841.22|11843.43|11843.43|11843.43|11843.43|11841.22|11841.22|0
1637658630000|2021-11-23 09:10:30|11845.03|11845.03|11845.03|11845.03|11845.03|11845.03|11845.03|11845.03|0
1637658720000|2021-11-23 09:12:00|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|0
1637658740000|2021-11-23 09:12:20|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|0
1637658760000|2021-11-23 09:12:40|11842.21|11842.21|11843.4|11843.4|11843.4|11843.4|11842.21|11842.21|0
1637658770000|2021-11-23 09:12:50|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|11845.6|0
1637658780000|2021-11-23 09:13:00|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|0
1637658800000|2021-11-23 09:13:20|11847.07|11847.07|11846.34|11846.34|11847.07|11847.07|11846.34|11846.34|0
1637658840000|2021-11-23 09:14:00|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|0
1637658880000|2021-11-23 09:14:40|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|0
1637658900000|2021-11-23 09:15:00|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|0
1637658910000|2021-11-23 09:15:10|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|0
1637658930000|2021-11-23 09:15:30|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|11842.18|0
1637658940000|2021-11-23 09:15:40|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|0
1637658950000|2021-11-23 09:15:50|11849.67|11849.67|11849.67|11849.67|11849.67|11849.67|11849.67|11849.67|0
1637658960000|2021-11-23 09:16:00|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|0
1637658970000|2021-11-23 09:16:10|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|0
1637658980000|2021-11-23 09:16:20|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|0
1637659000000|2021-11-23 09:16:40|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|0
1637659010000|2021-11-23 09:16:50|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|0
1637659030000|2021-11-23 09:17:10|11853.79|11853.79|11854.51|11854.51|11854.51|11854.51|11853.79|11853.79|0
1637659040000|2021-11-23 09:17:20|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|0
1637659060000|2021-11-23 09:17:40|11859.26|11859.26|11861.5|11861.5|11861.5|11861.5|11859.26|11859.26|0
1637659080000|2021-11-23 09:18:00|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|0
1637659100000|2021-11-23 09:18:20|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|0
1637659150000|2021-11-23 09:19:10|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|0
1637659200000|2021-11-23 09:20:00|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|0
1637659230000|2021-11-23 09:20:30|11865.18|11865.18|11866.65|11866.65|11866.65|11866.65|11865.18|11865.18|0
1637659250000|2021-11-23 09:20:50|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|0
1637659260000|2021-11-23 09:21:00|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|11875.58|0
1637659270000|2021-11-23 09:21:10|11880.36|11880.36|11880.36|11880.36|11880.36|11880.36|11880.36|11880.36|0
1637659280000|2021-11-23 09:21:20|11881.79|11881.79|11882.52|11882.52|11882.52|11882.52|11881.79|11881.79|0
1637659290000|2021-11-23 09:21:30|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1637659300000|2021-11-23 09:21:40|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|0
1637659320000|2021-11-23 09:22:00|11884.58|11884.58|11882.99|11882.99|11884.58|11884.58|11881.39|11881.39|0
1637659330000|2021-11-23 09:22:10|11881.39|11881.39|11881.39|11881.39|11881.39|11881.39|11881.39|11881.39|0
1637659340000|2021-11-23 09:22:20|11879.8|11879.8|11881.24|11881.24|11881.24|11881.24|11879.8|11879.8|0
1637659350000|2021-11-23 09:22:30|11879.64|11879.64|11878.45|11878.45|11879.64|11879.64|11878.45|11878.45|0
1637659360000|2021-11-23 09:22:40|11867.28|11867.28|11864.09|11864.09|11867.28|11867.28|11864.09|11864.09|0
1637659370000|2021-11-23 09:22:50|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|0
1637659390000|2021-11-23 09:23:10|11876.72|11876.72|11883.84|11883.84|11883.84|11883.84|11876.72|11876.72|0
1637659420000|2021-11-23 09:23:40|11885.31|11885.31|11886.04|11886.04|11886.04|11886.04|11885.31|11885.31|0
1637659430000|2021-11-23 09:23:50|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|0
1637659450000|2021-11-23 09:24:10|11886.77|11886.77|11886.04|11886.04|11886.77|11886.77|11886.04|11886.04|0
1637659460000|2021-11-23 09:24:20|11886.77|11886.77|11887.15|11887.15|11887.88|11887.88|11886.41|11886.41|0
1637659480000|2021-11-23 09:24:40|11875.8|11875.8|11882.18|11882.18|11882.18|11882.18|11875.8|11875.8|0
1637659510000|2021-11-23 09:25:10|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|0
1637659560000|2021-11-23 09:26:00|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|11885.37|0
1637659570000|2021-11-23 09:26:10|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|0
1637659580000|2021-11-23 09:26:20|11879.12|11879.12|11878.38|11878.38|11879.12|11879.12|11878.38|11878.38|0
1637659590000|2021-11-23 09:26:30|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|11876.94|0
1637659600000|2021-11-23 09:26:40|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|0
1637659610000|2021-11-23 09:26:50|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|0
1637659620000|2021-11-23 09:27:00|11878.62|11878.62|11879.26|11879.26|11879.26|11879.26|11878.62|11878.62|0
1637659630000|2021-11-23 09:27:10|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|0
1637659640000|2021-11-23 09:27:20|11880.45|11880.45|11881.05|11881.05|11881.05|11881.05|11880.45|11880.45|0
1637659650000|2021-11-23 09:27:30|11879.45|11879.45|11878.35|11878.35|11879.45|11879.45|11878.35|11878.35|0
1637659670000|2021-11-23 09:27:50|11876.88|11876.88|11873.13|11873.13|11876.88|11876.88|11873.13|11873.13|0
1637659690000|2021-11-23 09:28:10|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|0
1637659700000|2021-11-23 09:28:20|11862.96|11862.96|11862.96|11862.96|11862.96|11862.96|11862.96|11862.96|0
1637659730000|2021-11-23 09:28:50|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|11861.54|0
1637659770000|2021-11-23 09:29:30|11859.32|11859.32|11859.32|11859.32|11859.32|11859.32|11859.32|11859.32|0
1637659780000|2021-11-23 09:29:40|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|0
1637659790000|2021-11-23 09:29:50|11856.01|11856.01|11854.9|11854.9|11856.01|11856.01|11854.9|11854.9|0
1637659800000|2021-11-23 09:30:00|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|0
1637659880000|2021-11-23 09:31:20|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|0
1637659920000|2021-11-23 09:32:00|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|11853.79|0
1637659940000|2021-11-23 09:32:20|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|11852.68|0
1637659950000|2021-11-23 09:32:30|11849.49|11849.49|11845.5|11845.5|11849.49|11849.49|11845.02|11845.02|0
1637659960000|2021-11-23 09:32:40|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|0
1637659970000|2021-11-23 09:32:50|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|0
1637660030000|2021-11-23 09:33:50|11836.97|11836.97|11835.37|11835.37|11836.97|11836.97|11835.37|11835.37|0
1637660160000|2021-11-23 09:36:00|11836.32|11836.32|11839.64|11839.64|11839.64|11839.64|11834.86|11834.86|0
1637660170000|2021-11-23 09:36:10|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|0
1637660210000|2021-11-23 09:36:50|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|0
1637660220000|2021-11-23 09:37:00|11843.53|11843.53|11845|11845|11845|11845|11843.53|11843.53|0
1637660230000|2021-11-23 09:37:10|11846.11|11846.11|11846.48|11846.48|11846.48|11846.48|11844.26|11844.26|0
1637660240000|2021-11-23 09:37:20|11847.92|11847.92|11854.78|11854.78|11854.78|11854.78|11847.92|11847.92|0
1637660260000|2021-11-23 09:37:40|11855.51|11855.51|11858.45|11858.45|11858.45|11858.45|11855.51|11855.51|0
1637660270000|2021-11-23 09:37:50|11856.98|11856.98|11857.71|11857.71|11857.71|11857.71|11856.98|11856.98|0
1637660280000|2021-11-23 09:38:00|11856.98|11856.98|11858.45|11858.45|11858.45|11858.45|11856.98|11856.98|0
1637660300000|2021-11-23 09:38:20|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|0
1637660310000|2021-11-23 09:38:30|11858.09|11858.09|11859.68|11859.68|11859.68|11859.68|11858.09|11858.09|0
1637660320000|2021-11-23 09:38:40|11860.42|11860.42|11860.42|11860.42|11860.42|11860.42|11860.42|11860.42|0
1637660330000|2021-11-23 09:38:50|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|0
1637660340000|2021-11-23 09:39:00|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|0
1637660360000|2021-11-23 09:39:20|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|11862.01|0
1637660400000|2021-11-23 09:40:00|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|0
1637660450000|2021-11-23 09:40:50|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|0
1637660460000|2021-11-23 09:41:00|11860.28|11860.28|11859.56|11859.56|11860.28|11860.28|11859.56|11859.56|0
1637660480000|2021-11-23 09:41:20|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|0
1637660500000|2021-11-23 09:41:40|11859.75|11859.75|11861.22|11861.22|11861.22|11861.22|11859.75|11859.75|0
1637660510000|2021-11-23 09:41:50|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|0
1637660520000|2021-11-23 09:42:00|11860.36|11860.36|11859.62|11859.62|11860.36|11860.36|11858.89|11858.89|0
1637660530000|2021-11-23 09:42:10|11858.89|11858.89|11859.62|11859.62|11859.62|11859.62|11858.89|11858.89|0
1637660540000|2021-11-23 09:42:20|11860.36|11860.36|11859.62|11859.62|11860.36|11860.36|11859.62|11859.62|0
1637660550000|2021-11-23 09:42:30|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|0
1637660570000|2021-11-23 09:42:50|11859.62|11859.62|11860.36|11860.36|11860.36|11860.36|11859.62|11859.62|0
1637660580000|2021-11-23 09:43:00|11861.09|11861.09|11867.47|11867.47|11867.47|11867.47|11860.36|11860.36|0
1637660590000|2021-11-23 09:43:10|11868.21|11868.21|11868.33|11868.33|11868.33|11868.33|11866.74|11866.74|0
1637660600000|2021-11-23 09:43:20|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|0
1637660610000|2021-11-23 09:43:30|11869.07|11869.07|11870.54|11870.54|11870.54|11870.54|11869.07|11869.07|0
1637660620000|2021-11-23 09:43:40|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|0
1637660630000|2021-11-23 09:43:50|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|0
1637660640000|2021-11-23 09:44:00|11868.33|11868.33|11867.6|11867.6|11868.33|11868.33|11867.6|11867.6|0
1637660650000|2021-11-23 09:44:10|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|0
1637660670000|2021-11-23 09:44:30|11868.46|11868.46|11867.73|11867.73|11868.46|11868.46|11867.73|11867.73|0
1637660700000|2021-11-23 09:45:00|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|0
1637660750000|2021-11-23 09:45:50|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|0
1637660770000|2021-11-23 09:46:10|11867.56|11867.56|11870.02|11870.02|11870.75|11870.75|11867.56|11867.56|0
1637660800000|2021-11-23 09:46:40|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|0
1637660810000|2021-11-23 09:46:50|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|0
1637660830000|2021-11-23 09:47:10|11862.92|11862.92|11861.32|11861.32|11862.92|11862.92|11861.32|11861.32|0
1637660840000|2021-11-23 09:47:20|11860.13|11860.13|11860.13|11860.13|11860.13|11860.13|11860.13|11860.13|0
1637660880000|2021-11-23 09:48:00|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|0
1637660890000|2021-11-23 09:48:10|11862.46|11862.46|11863.19|11863.19|11863.19|11863.19|11862.46|11862.46|0
1637660910000|2021-11-23 09:48:30|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|0
1637660920000|2021-11-23 09:48:40|11866.22|11866.22|11867.33|11867.33|11867.33|11867.33|11866.22|11866.22|0
1637660930000|2021-11-23 09:48:50|11865.73|11865.73|11864.14|11864.14|11865.73|11865.73|11864.14|11864.14|0
1637660950000|2021-11-23 09:49:10|11865.6|11865.6|11862.41|11862.41|11865.6|11865.6|11862.41|11862.41|0
1637660960000|2021-11-23 09:49:20|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|0
1637660990000|2021-11-23 09:49:50|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|0
1637661000000|2021-11-23 09:50:00|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|11862.03|0
1637661020000|2021-11-23 09:50:20|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|11864.25|0
1637661060000|2021-11-23 09:51:00|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|0
1637661070000|2021-11-23 09:51:10|11869.65|11869.65|11874.44|11874.44|11875.17|11875.17|11869.65|11869.65|0
1637661090000|2021-11-23 09:51:30|11875.87|11875.87|11877.46|11877.46|11877.46|11877.46|11875.87|11875.87|0
1637661170000|2021-11-23 09:52:50|11879.06|11879.06|11879.06|11879.06|11879.06|11879.06|11879.06|11879.06|0
1637661180000|2021-11-23 09:53:00|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|0
1637661200000|2021-11-23 09:53:20|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|0
1637661240000|2021-11-23 09:54:00|11882.32|11882.32|11882.31|11882.31|11883.04|11883.04|11882.31|11882.31|0
1637661330000|2021-11-23 09:55:30|11881.58|11881.58|11880.86|11880.86|11881.58|11881.58|11880.86|11880.86|0
1637661370000|2021-11-23 09:56:10|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|0
1637661410000|2021-11-23 09:56:50|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|0
1637661420000|2021-11-23 09:57:00|11887.71|11887.71|11890.41|11890.41|11890.41|11890.41|11887.71|11887.71|0
1637661440000|2021-11-23 09:57:20|11888.33|11888.33|11887.86|11887.86|11888.33|11888.33|11887.86|11887.86|0
1637661450000|2021-11-23 09:57:30|11888.45|11888.45|11886.86|11886.86|11888.45|11888.45|11886.86|11886.86|0
1637661470000|2021-11-23 09:57:50|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|11885.26|0
1637661480000|2021-11-23 09:58:00|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|0
1637661490000|2021-11-23 09:58:10|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|0
1637661540000|2021-11-23 09:59:00|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|11882.93|0
1637661600000|2021-11-23 10:00:00|11884.53|11884.53|11884.92|11884.92|11884.92|11884.92|11883.81|11883.81|0
1637661610000|2021-11-23 10:00:10|11885.65|11885.65|11891.34|11891.34|11891.34|11891.34|11885.65|11885.65|0
1637661620000|2021-11-23 10:00:20|11892.45|11892.45|11893.18|11893.18|11893.18|11893.18|11892.45|11892.45|0
1637661630000|2021-11-23 10:00:30|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|0
1637661650000|2021-11-23 10:00:50|11898.56|11898.56|11897.97|11897.97|11898.56|11898.56|11897.97|11897.97|0
1637661660000|2021-11-23 10:01:00|11900.04|11900.04|11900.04|11900.04|11900.04|11900.04|11900.04|11900.04|0
1637661680000|2021-11-23 10:01:20|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|0
1637661690000|2021-11-23 10:01:30|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|11899.91|0
1637661720000|2021-11-23 10:02:00|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|0
1637661780000|2021-11-23 10:03:00|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|0
1637661790000|2021-11-23 10:03:10|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|11907.73|0
1637661850000|2021-11-23 10:04:10|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|11906.63|0
1637661860000|2021-11-23 10:04:20|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|0
1637661900000|2021-11-23 10:05:00|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|0
1637661910000|2021-11-23 10:05:10|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|0
1637661920000|2021-11-23 10:05:20|11904.8|11904.8|11903.85|11903.85|11904.8|11904.8|11903.85|11903.85|0
1637661940000|2021-11-23 10:05:40|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|0
1637661980000|2021-11-23 10:06:20|11906.4|11906.4|11905.92|11905.92|11906.4|11906.4|11905.92|11905.92|0
1637661990000|2021-11-23 10:06:30|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|0
1637662010000|2021-11-23 10:06:50|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1637662020000|2021-11-23 10:07:00|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|0
1637662030000|2021-11-23 10:07:10|11907.75|11907.75|11910.82|11910.82|11910.82|11910.82|11906.16|11906.16|0
1637662040000|2021-11-23 10:07:20|11910.08|11910.08|11908.65|11908.65|11910.08|11910.08|11908.65|11908.65|0
1637662050000|2021-11-23 10:07:30|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|11907.06|0
1637662080000|2021-11-23 10:08:00|11905.59|11905.59|11906.33|11906.33|11906.33|11906.33|11905.59|11905.59|0
1637662100000|2021-11-23 10:08:20|11907.06|11907.06|11908.65|11908.65|11908.65|11908.65|11907.06|11907.06|0
1637662130000|2021-11-23 10:08:50|11910.56|11910.56|11916.94|11916.94|11916.94|11916.94|11910.56|11910.56|0
1637662140000|2021-11-23 10:09:00|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|0
1637662150000|2021-11-23 10:09:10|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|0
1637662190000|2021-11-23 10:09:50|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|0
1637662210000|2021-11-23 10:10:10|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|0
1637662260000|2021-11-23 10:11:00|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|0
1637662270000|2021-11-23 10:11:10|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|0
1637662310000|2021-11-23 10:11:50|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|11921.42|0
1637662330000|2021-11-23 10:12:10|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|0
1637662340000|2021-11-23 10:12:20|11926.94|11926.94|11926.84|11926.84|11926.94|11926.94|11926.84|11926.84|0
1637662350000|2021-11-23 10:12:30|11926.11|11926.11|11926.84|11926.84|11926.84|11926.84|11926.11|11926.11|0
1637662360000|2021-11-23 10:12:40|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|0
1637662370000|2021-11-23 10:12:50|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|0
1637662390000|2021-11-23 10:13:10|11929.77|11929.77|11931.97|11931.97|11931.97|11931.97|11929.77|11929.77|0
1637662400000|2021-11-23 10:13:20|11928.78|11928.78|11928.78|11928.78|11928.78|11928.78|11928.78|11928.78|0
1637662410000|2021-11-23 10:13:30|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|0
1637662460000|2021-11-23 10:14:20|11928.05|11928.05|11928.78|11928.78|11928.78|11928.78|11928.05|11928.05|0
1637662470000|2021-11-23 10:14:30|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|0
1637662480000|2021-11-23 10:14:40|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|0
1637662490000|2021-11-23 10:14:50|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|0
1637662500000|2021-11-23 10:15:00|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|0
1637662510000|2021-11-23 10:15:10|11930.92|11930.92|11929.81|11929.81|11930.92|11930.92|11929.81|11929.81|0
1637662530000|2021-11-23 10:15:30|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|0
1637662540000|2021-11-23 10:15:40|11930.55|11930.55|11932.01|11932.01|11932.01|11932.01|11930.55|11930.55|0
1637662550000|2021-11-23 10:15:50|11933.92|11933.92|11934.65|11934.65|11934.65|11934.65|11933.92|11933.92|0
1637662560000|2021-11-23 10:16:00|11935.76|11935.76|11934.29|11934.29|11935.76|11935.76|11934.29|11934.29|0
1637662570000|2021-11-23 10:16:10|11935.03|11935.03|11935.76|11935.76|11935.76|11935.76|11935.03|11935.03|0
1637662580000|2021-11-23 10:16:20|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|0
1637662590000|2021-11-23 10:16:30|11935.76|11935.76|11937.96|11937.96|11937.96|11937.96|11935.76|11935.76|0
1637662600000|2021-11-23 10:16:40|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|11936.49|0
1637662630000|2021-11-23 10:17:10|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1637662640000|2021-11-23 10:17:20|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|0
1637662650000|2021-11-23 10:17:30|11936.49|11936.49|11930.99|11930.99|11936.49|11936.49|11930.99|11930.99|0
1637662660000|2021-11-23 10:17:40|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|0
1637662670000|2021-11-23 10:17:50|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|0
1637662680000|2021-11-23 10:18:00|11930.13|11930.13|11927.19|11927.19|11930.13|11930.13|11927.19|11927.19|0
1637662690000|2021-11-23 10:18:10|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|0
1637662710000|2021-11-23 10:18:30|11927.19|11927.19|11932.72|11932.72|11932.72|11932.72|11927.19|11927.19|0
1637662740000|2021-11-23 10:19:00|11929.52|11929.52|11927.32|11927.32|11929.52|11929.52|11927.32|11927.32|0
1637662770000|2021-11-23 10:19:30|11932.11|11932.11|11932.11|11932.11|11932.11|11932.11|11932.11|11932.11|0
1637662830000|2021-11-23 10:20:30|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|0
1637662850000|2021-11-23 10:20:50|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|0
1637662900000|2021-11-23 10:21:40|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|0
1637662910000|2021-11-23 10:21:50|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|0
1637662930000|2021-11-23 10:22:10|11930.27|11930.27|11933.29|11933.29|11933.29|11933.29|11930.27|11930.27|0
1637662950000|2021-11-23 10:22:30|11934.89|11934.89|11935.99|11935.99|11935.99|11935.99|11934.89|11934.89|0
1637662960000|2021-11-23 10:22:40|11938.2|11938.2|11938.2|11938.2|11938.2|11938.2|11937.46|11937.46|0
1637662970000|2021-11-23 10:22:50|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|11938.93|0
1637662980000|2021-11-23 10:23:00|11937.33|11937.33|11941.26|11941.26|11941.26|11941.26|11937.33|11937.33|0
1637662990000|2021-11-23 10:23:10|11941.98|11941.98|11941.98|11941.98|11941.98|11941.98|11941.98|11941.98|0
1637663050000|2021-11-23 10:24:10|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|0
1637663080000|2021-11-23 10:24:40|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|0
1637663110000|2021-11-23 10:25:10|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1637663120000|2021-11-23 10:25:20|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|0
1637663130000|2021-11-23 10:25:30|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|0
1637663140000|2021-11-23 10:25:40|11939.57|11939.57|11938.45|11938.45|11939.57|11939.57|11938.45|11938.45|0
1637663170000|2021-11-23 10:26:10|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|11935.26|0
1637663190000|2021-11-23 10:26:30|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|0
1637663200000|2021-11-23 10:26:40|11934.9|11934.9|11934.9|11934.9|11934.9|11934.9|11934.9|11934.9|0
1637663210000|2021-11-23 10:26:50|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|0
1637663220000|2021-11-23 10:27:00|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|0
1637663240000|2021-11-23 10:27:20|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|11932.42|0
1637663250000|2021-11-23 10:27:30|11931.94|11931.94|11933.05|11933.05|11933.05|11933.05|11931.94|11931.94|0
1637663290000|2021-11-23 10:28:10|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|11934.52|0
1637663300000|2021-11-23 10:28:20|11932.92|11932.92|11935.12|11935.12|11935.12|11935.12|11932.92|11932.92|0
1637663310000|2021-11-23 10:28:30|11936.59|11936.59|11937.33|11937.33|11937.33|11937.33|11936.59|11936.59|0
1637663340000|2021-11-23 10:29:00|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|0
1637663350000|2021-11-23 10:29:10|11942.73|11942.73|11936.17|11936.17|11942.73|11942.73|11936.17|11936.17|0
1637663360000|2021-11-23 10:29:20|11935.69|11935.69|11935.69|11935.69|11935.69|11935.69|11934.27|11934.27|0
1637663370000|2021-11-23 10:29:30|11937.29|11937.29|11938.96|11938.96|11938.96|11938.96|11937.29|11937.29|0
1637663380000|2021-11-23 10:29:40|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|11939.44|0
1637663400000|2021-11-23 10:30:00|11941.64|11941.64|11942.37|11942.37|11942.37|11942.37|11941.64|11941.64|0
1637663410000|2021-11-23 10:30:10|11943.11|11943.11|11940.78|11940.78|11943.11|11943.11|11940.78|11940.78|0
1637663420000|2021-11-23 10:30:20|11939.31|11939.31|11937.84|11937.84|11939.31|11939.31|11937.84|11937.84|0
1637663430000|2021-11-23 10:30:30|11936.25|11936.25|11938.45|11938.45|11938.45|11938.45|11936.25|11936.25|0
1637663440000|2021-11-23 10:30:40|11937.85|11937.85|11939.32|11939.32|11939.32|11939.32|11937.85|11937.85|0
1637663450000|2021-11-23 10:30:50|11937.85|11937.85|11938.59|11938.59|11938.59|11938.59|11937.85|11937.85|0
1637663470000|2021-11-23 10:31:10|11937.85|11937.85|11936.39|11936.39|11937.85|11937.85|11935.65|11935.65|0
1637663480000|2021-11-23 10:31:20|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|0
1637663490000|2021-11-23 10:31:30|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|0
1637663500000|2021-11-23 10:31:40|11936.75|11936.75|11937|11937|11937.48|11937.48|11936.75|11936.75|0
1637663510000|2021-11-23 10:31:50|11936.27|11936.27|11937|11937|11937|11937|11936.27|11936.27|0
1637663520000|2021-11-23 10:32:00|11935.54|11935.54|11935.54|11935.54|11936.27|11936.27|11935.54|11935.54|0
1637663530000|2021-11-23 10:32:10|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|0
1637663540000|2021-11-23 10:32:20|11937|11937|11937.74|11937.74|11937.74|11937.74|11937|11937|0
1637663550000|2021-11-23 10:32:30|11936.14|11936.14|11936.14|11936.14|11936.14|11936.14|11936.14|11936.14|0
1637663560000|2021-11-23 10:32:40|11935.41|11935.41|11931.78|11931.78|11935.41|11935.41|11931.78|11931.78|0
1637663580000|2021-11-23 10:33:00|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1637663600000|2021-11-23 10:33:20|11934.5|11934.5|11930.1|11930.1|11934.5|11934.5|11930.1|11930.1|0
1637663610000|2021-11-23 10:33:30|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|0
1637663630000|2021-11-23 10:33:50|11930.83|11930.83|11932.3|11932.3|11932.3|11932.3|11930.83|11930.83|0
1637663640000|2021-11-23 10:34:00|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|0
1637663650000|2021-11-23 10:34:10|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|0
1637663660000|2021-11-23 10:34:20|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|0
1637663670000|2021-11-23 10:34:30|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|0
1637663690000|2021-11-23 10:34:50|11933.63|11933.63|11935.96|11935.96|11935.96|11935.96|11933.63|11933.63|0
1637663700000|2021-11-23 10:35:00|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|0
1637663710000|2021-11-23 10:35:10|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|0
1637663720000|2021-11-23 10:35:20|11936.44|11936.44|11936.44|11936.44|11936.44|11936.44|11936.44|11936.44|0
1637663730000|2021-11-23 10:35:30|11937.91|11937.91|11937.43|11937.43|11937.91|11937.91|11937.43|11937.43|0
1637663740000|2021-11-23 10:35:40|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|0
1637663750000|2021-11-23 10:35:50|11936.57|11936.57|11935.1|11935.1|11936.57|11936.57|11935.1|11935.1|0
1637663760000|2021-11-23 10:36:00|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|0
1637663800000|2021-11-23 10:36:40|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|0
1637663810000|2021-11-23 10:36:50|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|0
1637663820000|2021-11-23 10:37:00|11937.93|11937.93|11940.15|11940.15|11940.15|11940.15|11937.93|11937.93|0
1637663830000|2021-11-23 10:37:10|11940.88|11940.88|11941.62|11941.62|11941.62|11941.62|11940.88|11940.88|0
1637663840000|2021-11-23 10:37:20|11942.35|11942.35|11943.09|11943.09|11943.09|11943.09|11942.35|11942.35|0
1637663850000|2021-11-23 10:37:30|11942.35|11942.35|11943.09|11943.09|11943.09|11943.09|11941.62|11941.62|0
1637663870000|2021-11-23 10:37:50|11942.35|11942.35|11943.09|11943.09|11943.09|11943.09|11942.35|11942.35|0
1637663880000|2021-11-23 10:38:00|11943.82|11943.82|11943.09|11943.09|11943.82|11943.82|11943.09|11943.09|0
1637663890000|2021-11-23 10:38:10|11942.35|11942.35|11946.49|11946.49|11946.49|11946.49|11942.35|11942.35|0
1637663900000|2021-11-23 10:38:20|11946.02|11946.02|11946.02|11946.02|11947.13|11947.13|11946.02|11946.02|0
1637663910000|2021-11-23 10:38:30|11945.54|11945.54|11946.28|11946.28|11946.28|11946.28|11945.54|11945.54|0
1637663920000|2021-11-23 10:38:40|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|0
1637663930000|2021-11-23 10:38:50|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|0
1637663940000|2021-11-23 10:39:00|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1637663950000|2021-11-23 10:39:10|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|0
1637663960000|2021-11-23 10:39:20|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|0
1637663990000|2021-11-23 10:39:50|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|11946.84|0
1637664060000|2021-11-23 10:41:00|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|0
1637664070000|2021-11-23 10:41:10|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|11948.48|0
1637664080000|2021-11-23 10:41:20|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|0
1637664090000|2021-11-23 10:41:30|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1637664110000|2021-11-23 10:41:50|11951.42|11951.42|11954.44|11954.44|11954.44|11954.44|11951.42|11951.42|0
1637664120000|2021-11-23 10:42:00|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|0
1637664130000|2021-11-23 10:42:10|11953.71|11953.71|11951.25|11951.25|11954.44|11954.44|11951.25|11951.25|0
1637664140000|2021-11-23 10:42:20|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|11951.99|0
1637664150000|2021-11-23 10:42:30|11953.58|11953.58|11952.85|11952.85|11953.58|11953.58|11952.85|11952.85|0
1637664160000|2021-11-23 10:42:40|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1637664180000|2021-11-23 10:43:00|11954.32|11954.32|11952.85|11952.85|11954.32|11954.32|11952.85|11952.85|0
1637664190000|2021-11-23 10:43:10|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1637664200000|2021-11-23 10:43:20|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|0
1637664210000|2021-11-23 10:43:30|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|0
1637664220000|2021-11-23 10:43:40|11951.25|11951.25|11952.11|11952.11|11952.11|11952.11|11950.52|11950.52|0
1637664230000|2021-11-23 10:43:50|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|11953.58|0
1637664250000|2021-11-23 10:44:10|11952.11|11952.11|11950.65|11950.65|11952.11|11952.11|11950.65|11950.65|0
1637664260000|2021-11-23 10:44:20|11949.54|11949.54|11946.96|11946.96|11949.54|11949.54|11946.96|11946.96|0
1637664280000|2021-11-23 10:44:40|11944.75|11944.75|11943.76|11943.76|11945.35|11945.35|11943.15|11943.15|0
1637664300000|2021-11-23 10:45:00|11942.29|11942.29|11941.56|11941.56|11942.29|11942.29|11941.56|11941.56|0
1637664310000|2021-11-23 10:45:10|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|0
1637664320000|2021-11-23 10:45:20|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1637664330000|2021-11-23 10:45:30|11939.61|11939.61|11940.48|11940.48|11941.21|11941.21|11939.61|11939.61|0
1637664340000|2021-11-23 10:45:40|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|0
1637664350000|2021-11-23 10:45:50|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|0
1637664360000|2021-11-23 10:46:00|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|0
1637664370000|2021-11-23 10:46:10|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1637664380000|2021-11-23 10:46:20|11945.74|11945.74|11945.74|11945.74|11945.74|11945.74|11945.74|11945.74|0
1637664410000|2021-11-23 10:46:50|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1637664420000|2021-11-23 10:47:00|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1637664430000|2021-11-23 10:47:10|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|0
1637664440000|2021-11-23 10:47:20|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1637664470000|2021-11-23 10:47:50|11942.2|11942.2|11941.47|11941.47|11942.2|11942.2|11941.47|11941.47|0
1637664480000|2021-11-23 10:48:00|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|11939.87|0
1637664500000|2021-11-23 10:48:20|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|0
1637664520000|2021-11-23 10:48:40|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|11941.34|0
1637664530000|2021-11-23 10:48:50|11939.91|11939.91|11939.18|11939.18|11939.91|11939.91|11939.18|11939.18|0
1637664540000|2021-11-23 10:49:00|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|0
1637664550000|2021-11-23 10:49:10|11940.39|11940.39|11939.66|11939.66|11940.39|11940.39|11939.66|11939.66|0
1637664560000|2021-11-23 10:49:20|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|0
1637664570000|2021-11-23 10:49:30|11941.86|11941.86|11941.12|11941.12|11941.86|11941.86|11941.12|11941.12|0
1637664580000|2021-11-23 10:49:40|11941.86|11941.86|11942.59|11942.59|11942.59|11942.59|11941.86|11941.86|0
1637664590000|2021-11-23 10:49:50|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|0
1637664600000|2021-11-23 10:50:00|11940.39|11940.39|11939.67|11939.67|11940.39|11940.39|11939.67|11939.67|0
1637664620000|2021-11-23 10:50:20|11938.07|11938.07|11936.73|11936.73|11939.67|11939.67|11936.73|11936.73|0
1637664650000|2021-11-23 10:50:50|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1637664670000|2021-11-23 10:51:10|11936.99|11936.99|11937.73|11937.73|11937.73|11937.73|11936.99|11936.99|0
1637664680000|2021-11-23 10:51:20|11938.46|11938.46|11939.19|11939.19|11939.19|11939.19|11938.46|11938.46|0
1637664700000|2021-11-23 10:51:40|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1637664710000|2021-11-23 10:51:50|11939.19|11939.19|11939.93|11939.93|11939.93|11939.93|11939.19|11939.19|0
1637664720000|2021-11-23 10:52:00|11940.66|11940.66|11947.72|11947.72|11947.72|11947.72|11940.28|11940.28|0
1637664730000|2021-11-23 10:52:10|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|0
1637664750000|2021-11-23 10:52:30|11942.23|11942.23|11941.5|11941.5|11942.23|11942.23|11941.5|11941.5|0
1637664760000|2021-11-23 10:52:40|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1637664770000|2021-11-23 10:52:50|11939.3|11939.3|11938.56|11938.56|11939.3|11939.3|11938.56|11938.56|0
1637664790000|2021-11-23 10:53:10|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|0
1637664800000|2021-11-23 10:53:20|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1637664820000|2021-11-23 10:53:40|11943.66|11943.66|11945.26|11945.26|11945.26|11945.26|11943.66|11943.66|0
1637664840000|2021-11-23 10:54:00|11944.52|11944.52|11943.79|11943.79|11944.52|11944.52|11943.79|11943.79|0
1637664850000|2021-11-23 10:54:10|11946.01|11946.01|11946.48|11946.48|11947.21|11947.21|11945.01|11945.01|0
1637664880000|2021-11-23 10:54:40|11945.01|11945.01|11941.82|11941.82|11945.01|11945.01|11941.82|11941.82|0
1637664890000|2021-11-23 10:54:50|11938.89|11938.89|11937.16|11937.16|11938.89|11938.89|11936.68|11936.68|0
1637664900000|2021-11-23 10:55:00|11938.27|11938.27|11939.91|11939.91|11940.65|11940.65|11938.27|11938.27|0
1637664910000|2021-11-23 10:55:10|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|0
1637664920000|2021-11-23 10:55:20|11937.28|11937.28|11936.32|11936.32|11937.28|11937.28|11936.32|11936.32|0
1637664940000|2021-11-23 10:55:40|11937.75|11937.75|11937.75|11937.75|11937.75|11937.75|11937.75|11937.75|0
1637664950000|2021-11-23 10:55:50|11939.35|11939.35|11939.82|11939.82|11939.82|11939.82|11939.35|11939.35|0
1637664970000|2021-11-23 10:56:10|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1637664990000|2021-11-23 10:56:30|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1637665000000|2021-11-23 10:56:40|11942.84|11942.84|11941.38|11941.38|11942.84|11942.84|11941.38|11941.38|0
1637665020000|2021-11-23 10:57:00|11941.85|11941.85|11942.8|11942.8|11942.8|11942.8|11941.85|11941.85|0
1637665040000|2021-11-23 10:57:20|11943.28|11943.28|11944.39|11944.39|11944.39|11944.39|11943.28|11943.28|0
1637665050000|2021-11-23 10:57:30|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|0
1637665070000|2021-11-23 10:57:50|11942.8|11942.8|11939.13|11939.13|11942.8|11942.8|11939.13|11939.13|0
1637665100000|2021-11-23 10:58:20|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1637665110000|2021-11-23 10:58:30|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|0
1637665130000|2021-11-23 10:58:50|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|0
1637665150000|2021-11-23 10:59:10|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|0
1637665170000|2021-11-23 10:59:30|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|0
1637665200000|2021-11-23 11:00:00|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|0
1637665220000|2021-11-23 11:00:20|11933.48|11933.48|11933.48|11933.48|11933.48|11933.48|11933.48|11933.48|0
1637665240000|2021-11-23 11:00:40|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|0
1637665270000|2021-11-23 11:01:10|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|0
1637665280000|2021-11-23 11:01:20|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|11934.46|0
1637665290000|2021-11-23 11:01:30|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|0
1637665300000|2021-11-23 11:01:40|11937.4|11937.4|11938.51|11938.51|11938.51|11938.51|11936.66|11936.66|0
1637665310000|2021-11-23 11:01:50|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|0
1637665340000|2021-11-23 11:02:20|11941.21|11941.21|11940.56|11940.56|11941.21|11941.21|11939.61|11939.61|0
1637665350000|2021-11-23 11:02:30|11939.13|11939.13|11934.34|11934.34|11939.13|11939.13|11934.34|11934.34|0
1637665390000|2021-11-23 11:03:10|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|0
1637665400000|2021-11-23 11:03:20|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|0
1637665420000|2021-11-23 11:03:40|11931.19|11931.19|11929.59|11929.59|11931.19|11931.19|11929.59|11929.59|0
1637665430000|2021-11-23 11:03:50|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|0
1637665450000|2021-11-23 11:04:10|11925.78|11925.78|11923.23|11923.23|11925.78|11925.78|11923.23|11923.23|0
1637665460000|2021-11-23 11:04:20|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|0
1637665480000|2021-11-23 11:04:40|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|0
1637665500000|2021-11-23 11:05:00|11919.52|11919.52|11922.47|11922.47|11922.47|11922.47|11918.42|11918.42|0
1637665510000|2021-11-23 11:05:10|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|0
1637665520000|2021-11-23 11:05:20|11922.47|11922.47|11922.94|11922.94|11922.94|11922.94|11922.47|11922.47|0
1637665530000|2021-11-23 11:05:30|11921.84|11921.84|11921.2|11921.2|11921.84|11921.84|11920.73|11920.73|0
1637665560000|2021-11-23 11:06:00|11919.61|11919.61|11916.42|11916.42|11919.61|11919.61|11916.42|11916.42|0
1637665570000|2021-11-23 11:06:10|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|11916.89|0
1637665580000|2021-11-23 11:06:20|11917.37|11917.37|11914.22|11914.22|11917.37|11917.37|11914.22|11914.22|0
1637665600000|2021-11-23 11:06:40|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|11913.5|0
1637665620000|2021-11-23 11:07:00|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|11914.92|0
1637665630000|2021-11-23 11:07:10|11913.81|11913.81|11913.81|11913.81|11913.81|11913.81|11913.81|11913.81|0
1637665660000|2021-11-23 11:07:40|11913.09|11913.09|11911.9|11911.9|11913.09|11913.09|11911.9|11911.9|0
1637665680000|2021-11-23 11:08:00|11911.17|11911.17|11906.38|11906.38|11911.17|11911.17|11906.38|11906.38|0
1637665710000|2021-11-23 11:08:30|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|11906.14|0
1637665730000|2021-11-23 11:08:50|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|0
1637665750000|2021-11-23 11:09:10|11904.48|11904.48|11902.88|11902.88|11904.48|11904.48|11902.29|11902.29|0
1637665760000|2021-11-23 11:09:20|11904.79|11904.79|11901.93|11901.93|11904.79|11904.79|11901.93|11901.93|0
1637665770000|2021-11-23 11:09:30|11904.31|11904.31|11904.31|11904.31|11905.91|11905.91|11904.31|11904.31|0
1637665800000|2021-11-23 11:10:00|11902.1|11902.1|11906.39|11906.39|11906.39|11906.39|11902.1|11902.1|0
1637665820000|2021-11-23 11:10:20|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|0
1637665870000|2021-11-23 11:11:10|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|0
1637665880000|2021-11-23 11:11:20|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1637665890000|2021-11-23 11:11:30|11903.37|11903.37|11904.49|11904.49|11906.08|11906.08|11903.37|11903.37|0
1637665920000|2021-11-23 11:12:00|11904.01|11904.01|11902.33|11902.33|11904.01|11904.01|11902.33|11902.33|0
1637665930000|2021-11-23 11:12:10|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|0
1637665940000|2021-11-23 11:12:20|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1637666000000|2021-11-23 11:13:20|11905.02|11905.02|11906.78|11906.78|11908.21|11908.21|11905.02|11905.02|0
1637666010000|2021-11-23 11:13:30|11909.97|11909.97|11912.87|11912.87|11912.87|11912.87|11909.97|11909.97|0
1637666020000|2021-11-23 11:13:40|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|11913.46|0
1637666040000|2021-11-23 11:14:00|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|0
1637666070000|2021-11-23 11:14:30|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|11910.99|0
1637666090000|2021-11-23 11:14:50|11912.59|11912.59|11914.02|11914.02|11917.37|11917.37|11912.59|11912.59|0
1637666100000|2021-11-23 11:15:00|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|0
1637666110000|2021-11-23 11:15:10|11912.42|11912.42|11912.42|11912.42|11912.42|11912.42|11912.42|11912.42|0
1637666130000|2021-11-23 11:15:30|11910.83|11910.83|11912.73|11912.73|11912.73|11912.73|11910.83|11910.83|0
1637666140000|2021-11-23 11:15:40|11913.21|11913.21|11913.21|11913.21|11913.68|11913.68|11913.21|11913.21|0
1637666150000|2021-11-23 11:15:50|11912.73|11912.73|11910.83|11910.83|11912.73|11912.73|11910.83|11910.83|0
1637666160000|2021-11-23 11:16:00|11911.3|11911.3|11910.83|11910.83|11911.3|11911.3|11910.83|11910.83|0
1637666200000|2021-11-23 11:16:40|11911.56|11911.56|11918.46|11918.46|11918.46|11918.46|11911.56|11911.56|0
1637666210000|2021-11-23 11:16:50|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|0
1637666220000|2021-11-23 11:17:00|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|0
1637666240000|2021-11-23 11:17:20|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|0
1637666250000|2021-11-23 11:17:30|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|0
1637666260000|2021-11-23 11:17:40|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|0
1637666280000|2021-11-23 11:18:00|11922.67|11922.67|11922.67|11922.67|11922.67|11922.67|11922.67|11922.67|0
1637666290000|2021-11-23 11:18:10|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|0
1637666310000|2021-11-23 11:18:30|11925.38|11925.38|11924.91|11924.91|11925.38|11925.38|11924.91|11924.91|0
1637666320000|2021-11-23 11:18:40|11924.43|11924.43|11922.84|11922.84|11924.43|11924.43|11922.84|11922.84|0
1637666330000|2021-11-23 11:18:50|11922.36|11922.36|11922.36|11922.36|11922.36|11922.36|11922.36|11922.36|0
1637666340000|2021-11-23 11:19:00|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|0
1637666370000|2021-11-23 11:19:30|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|0
1637666380000|2021-11-23 11:19:40|11921.01|11921.01|11921.48|11921.48|11922.44|11922.44|11921.01|11921.01|0
1637666400000|2021-11-23 11:20:00|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|0
1637666410000|2021-11-23 11:20:10|11924.19|11924.19|11925.78|11925.78|11925.78|11925.78|11924.19|11924.19|0
1637666420000|2021-11-23 11:20:20|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|11925.31|0
1637666430000|2021-11-23 11:20:30|11925.78|11925.78|11930.57|11930.57|11930.57|11930.57|11925.78|11925.78|0
1637666440000|2021-11-23 11:20:40|11931.52|11931.52|11932.24|11932.24|11932.24|11932.24|11931.52|11931.52|0
1637666450000|2021-11-23 11:20:50|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|0
1637666460000|2021-11-23 11:21:00|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|0
1637666470000|2021-11-23 11:21:10|11931.29|11931.29|11934.48|11934.48|11934.48|11934.48|11931.29|11931.29|0
1637666480000|2021-11-23 11:21:20|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|0
1637666490000|2021-11-23 11:21:30|11935.12|11935.12|11936.72|11936.72|11936.72|11936.72|11935.12|11935.12|0
1637666590000|2021-11-23 11:23:10|11935.12|11935.12|11934.87|11934.87|11935.12|11935.12|11934.39|11934.39|0
1637666600000|2021-11-23 11:23:20|11935.6|11935.6|11933.14|11933.14|11935.6|11935.6|11932.41|11932.41|0
1637666620000|2021-11-23 11:23:40|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|0
1637666660000|2021-11-23 11:24:20|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|11934.26|11934.26|0
1637666730000|2021-11-23 11:25:30|11934.26|11934.26|11930.93|11930.93|11934.26|11934.26|11930.93|11930.93|0
1637666740000|2021-11-23 11:25:40|11929.98|11929.98|11930.46|11930.46|11930.46|11930.46|11929.98|11929.98|0
1637666750000|2021-11-23 11:25:50|11929.98|11929.98|11929.98|11929.98|11929.98|11929.98|11929.98|11929.98|0
1637666770000|2021-11-23 11:26:10|11930.71|11930.71|11927.52|11927.52|11930.71|11930.71|11927.52|11927.52|0
1637666780000|2021-11-23 11:26:20|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|0
1637666840000|2021-11-23 11:27:20|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|11926.88|0
1637666850000|2021-11-23 11:27:30|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|11927.83|0
1637666900000|2021-11-23 11:28:20|11929.43|11929.43|11930.85|11930.85|11930.85|11930.85|11929.43|11929.43|0
1637667010000|2021-11-23 11:30:10|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|11931.96|0
1637667020000|2021-11-23 11:30:20|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|0
1637667030000|2021-11-23 11:30:30|11933.56|11933.56|11936.75|11936.75|11936.75|11936.75|11933.56|11933.56|0
1637667070000|2021-11-23 11:31:10|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|11935.64|0
1637667080000|2021-11-23 11:31:20|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|0
1637667090000|2021-11-23 11:31:30|11935|11935|11935|11935|11935|11935|11935|11935|0
1637667100000|2021-11-23 11:31:40|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|0
1637667130000|2021-11-23 11:32:10|11931.81|11931.81|11931.81|11931.81|11931.81|11931.81|11931.81|11931.81|0
1637667160000|2021-11-23 11:32:40|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|0
1637667180000|2021-11-23 11:33:00|11932.67|11932.67|11934.14|11934.14|11934.14|11934.14|11932.67|11932.67|0
1637667190000|2021-11-23 11:33:10|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|0
1637667210000|2021-11-23 11:33:30|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|0
1637667220000|2021-11-23 11:33:40|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|11937.67|0
1637667280000|2021-11-23 11:34:40|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|11936.08|0
1637667290000|2021-11-23 11:34:50|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|11935.35|0
1637667300000|2021-11-23 11:35:00|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|0
1637667330000|2021-11-23 11:35:30|11934.14|11934.14|11935.6|11935.6|11935.6|11935.6|11934.14|11934.14|0
1637667340000|2021-11-23 11:35:40|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|0
1637667380000|2021-11-23 11:36:20|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|0
1637667400000|2021-11-23 11:36:40|11934.64|11934.64|11934.64|11934.64|11934.64|11934.64|11934.64|11934.64|0
1637667420000|2021-11-23 11:37:00|11937.83|11937.83|11938.94|11938.94|11938.94|11938.94|11937.83|11937.83|0
1637667480000|2021-11-23 11:38:00|11937.34|11937.34|11943.96|11943.96|11943.96|11943.96|11937.34|11937.34|0
1637667490000|2021-11-23 11:38:10|11944.69|11944.69|11947.11|11947.11|11947.11|11947.11|11944.69|11944.69|0
1637667520000|2021-11-23 11:38:40|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11948.59|11948.59|0
1637667550000|2021-11-23 11:39:10|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|0
1637667580000|2021-11-23 11:39:40|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1637667600000|2021-11-23 11:40:00|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|0
1637667620000|2021-11-23 11:40:20|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1637667640000|2021-11-23 11:40:40|11950.04|11950.04|11952.44|11952.44|11952.44|11952.44|11947.66|11947.66|0
1637667670000|2021-11-23 11:41:10|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1637667680000|2021-11-23 11:41:20|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|0
1637667700000|2021-11-23 11:41:40|11950.5|11950.5|11945.93|11945.93|11950.5|11950.5|11945.93|11945.93|0
1637667760000|2021-11-23 11:42:40|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1637667820000|2021-11-23 11:43:40|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|0
1637667840000|2021-11-23 11:44:00|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1637667880000|2021-11-23 11:44:40|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|11945.93|0
1637667930000|2021-11-23 11:45:30|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|11944.34|0
1637667970000|2021-11-23 11:46:10|11950.72|11950.72|11952.31|11952.31|11952.31|11952.31|11950.72|11950.72|0
1637667980000|2021-11-23 11:46:20|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|0
1637668010000|2021-11-23 11:46:50|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1637668050000|2021-11-23 11:47:30|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|0
1637668060000|2021-11-23 11:47:40|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|0
1637668090000|2021-11-23 11:48:10|11959.91|11959.91|11959.17|11959.17|11959.91|11959.91|11959.17|11959.17|0
1637668110000|2021-11-23 11:48:30|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|0
1637668120000|2021-11-23 11:48:40|11956.71|11956.71|11955.12|11955.12|11956.71|11956.71|11955.12|11955.12|0
1637668140000|2021-11-23 11:49:00|11955.85|11955.85|11955.85|11955.85|11956.59|11956.59|11955.85|11955.85|0
1637668160000|2021-11-23 11:49:20|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|0
1637668180000|2021-11-23 11:49:40|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|0
1637668270000|2021-11-23 11:51:10|11957.04|11957.04|11957.99|11957.99|11957.99|11957.99|11957.04|11957.04|0
1637668330000|2021-11-23 11:52:10|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|0
1637668350000|2021-11-23 11:52:30|11961.19|11961.19|11959.59|11959.59|11961.19|11961.19|11959.59|11959.59|0
1637668360000|2021-11-23 11:52:40|11956.8|11956.8|11953|11953|11957.9|11957.9|11953|11953|0
1637668380000|2021-11-23 11:53:00|11952.52|11952.52|11950.93|11950.93|11952.52|11952.52|11950.93|11950.93|0
1637668420000|2021-11-23 11:53:40|11950.21|11950.21|11947.66|11947.66|11950.21|11950.21|11947.66|11947.66|0
1637668440000|2021-11-23 11:54:00|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|0
1637668500000|2021-11-23 11:55:00|11947.66|11947.66|11943.36|11943.36|11948.14|11948.14|11943.36|11943.36|0
1637668510000|2021-11-23 11:55:10|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|0
1637668520000|2021-11-23 11:55:20|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|0
1637668530000|2021-11-23 11:55:30|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|11940.05|0
1637668560000|2021-11-23 11:56:00|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|11939.46|0
1637668570000|2021-11-23 11:56:10|11938.5|11938.5|11939.1|11939.1|11939.1|11939.1|11938.5|11938.5|0
1637668580000|2021-11-23 11:56:20|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|0
1637668620000|2021-11-23 11:57:00|11936.38|11936.38|11936.38|11936.38|11936.38|11936.38|11936.38|11936.38|0
1637668630000|2021-11-23 11:57:10|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|11937.12|0
1637668650000|2021-11-23 11:57:30|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|0
1637668710000|2021-11-23 11:58:30|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|0
1637668740000|2021-11-23 11:59:00|11937.12|11937.12|11938.71|11938.71|11938.71|11938.71|11937.12|11937.12|0
1637668770000|2021-11-23 11:59:30|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|0
1637668790000|2021-11-23 11:59:50|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|0
1637668800000|2021-11-23 12:00:00|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|11935.53|0
1637668810000|2021-11-23 12:00:10|11934.58|11934.58|11932.74|11932.74|11934.58|11934.58|11932.74|11932.74|0
1637668870000|2021-11-23 12:01:10|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|0
1637668890000|2021-11-23 12:01:30|11932.27|11932.27|11935.94|11935.94|11935.94|11935.94|11932.27|11932.27|0
1637668900000|2021-11-23 12:01:40|11937.41|11937.41|11939.61|11939.61|11939.61|11939.61|11937.41|11937.41|0
1637668910000|2021-11-23 12:01:50|11938.14|11938.14|11938.96|11938.96|11938.96|11938.96|11935.81|11935.81|0
1637668920000|2021-11-23 12:02:00|11938.23|11938.23|11938.24|11938.24|11939.71|11939.71|11937.5|11937.5|0
1637668930000|2021-11-23 12:02:10|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1637668950000|2021-11-23 12:02:30|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|0
1637668960000|2021-11-23 12:02:40|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|0
1637668970000|2021-11-23 12:02:50|11941.91|11941.91|11943.51|11943.51|11943.51|11943.51|11941.91|11941.91|0
1637668980000|2021-11-23 12:03:00|11942.77|11942.77|11940.44|11940.44|11943.51|11943.51|11940.44|11940.44|0
1637668990000|2021-11-23 12:03:10|11941.08|11941.08|11937.89|11937.89|11941.08|11941.08|11937.89|11937.89|0
1637669010000|2021-11-23 12:03:30|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1637669030000|2021-11-23 12:03:50|11939.32|11939.32|11943.68|11943.68|11943.68|11943.68|11939.32|11939.32|0
1637669040000|2021-11-23 12:04:00|11944.41|11944.41|11946.14|11946.14|11947.61|11947.61|11944.41|11944.41|0
1637669050000|2021-11-23 12:04:10|11947.25|11947.25|11947.98|11947.98|11947.98|11947.98|11947.25|11947.25|0
1637669090000|2021-11-23 12:04:50|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1637669100000|2021-11-23 12:05:00|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|0
1637669110000|2021-11-23 12:05:10|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|0
1637669130000|2021-11-23 12:05:30|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1637669140000|2021-11-23 12:05:40|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|0
1637669180000|2021-11-23 12:06:20|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|0
1637669190000|2021-11-23 12:06:30|11955.02|11955.02|11955.49|11955.49|11955.49|11955.49|11955.02|11955.02|0
1637669220000|2021-11-23 12:07:00|11953.9|11953.9|11955.49|11955.49|11955.49|11955.49|11953.9|11953.9|0
1637669230000|2021-11-23 12:07:10|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|0
1637669280000|2021-11-23 12:08:00|11956.35|11956.35|11954.76|11954.76|11956.35|11956.35|11954.76|11954.76|0
1637669310000|2021-11-23 12:08:30|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1637669320000|2021-11-23 12:08:40|11959.55|11959.55|11962.56|11962.56|11962.56|11962.56|11959.55|11959.55|0
1637669350000|2021-11-23 12:09:10|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|11960.96|0
1637669400000|2021-11-23 12:10:00|11960.23|11960.23|11957.2|11957.2|11960.23|11960.23|11956.48|11956.48|0
1637669410000|2021-11-23 12:10:10|11956.47|11956.47|11955.73|11955.73|11956.47|11956.47|11955.73|11955.73|0
1637669430000|2021-11-23 12:10:30|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|0
1637669440000|2021-11-23 12:10:40|11950.21|11950.21|11949.48|11949.48|11950.21|11950.21|11949.48|11949.48|0
1637669480000|2021-11-23 12:11:20|11947.88|11947.88|11949.35|11949.35|11949.35|11949.35|11947.88|11947.88|0
1637669490000|2021-11-23 12:11:30|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|0
1637669560000|2021-11-23 12:12:40|11946.81|11946.81|11947.28|11947.28|11947.28|11947.28|11946.81|11946.81|0
1637669600000|2021-11-23 12:13:20|11946.17|11946.17|11945.07|11945.07|11946.17|11946.17|11945.07|11945.07|0
1637669640000|2021-11-23 12:14:00|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1637669660000|2021-11-23 12:14:20|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|0
1637669670000|2021-11-23 12:14:30|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|0
1637669700000|2021-11-23 12:15:00|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|0
1637669730000|2021-11-23 12:15:30|11941.89|11941.89|11941.15|11941.15|11941.89|11941.89|11941.15|11941.15|0
1637669740000|2021-11-23 12:15:40|11942.75|11942.75|11945.94|11945.94|11945.94|11945.94|11942.75|11942.75|0
1637669750000|2021-11-23 12:15:50|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|11944.99|0
1637669770000|2021-11-23 12:16:10|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|0
1637669790000|2021-11-23 12:16:30|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|0
1637669870000|2021-11-23 12:17:50|11941.81|11941.81|11940.34|11940.34|11941.81|11941.81|11940.34|11940.34|0
1637669880000|2021-11-23 12:18:00|11939.86|11939.86|11938.4|11938.4|11939.86|11939.86|11938.4|11938.4|0
1637669950000|2021-11-23 12:19:10|11940.61|11940.61|11941.72|11941.72|11941.72|11941.72|11940.61|11940.61|0
1637670010000|2021-11-23 12:20:10|11941.24|11941.24|11941.24|11941.24|11941.24|11941.24|11941.24|11941.24|0
1637670100000|2021-11-23 12:21:40|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|0
1637670120000|2021-11-23 12:22:00|11939.56|11939.56|11937.96|11937.96|11939.56|11939.56|11937.96|11937.96|0
1637670240000|2021-11-23 12:24:00|11938.7|11938.7|11940.16|11940.16|11940.16|11940.16|11938.7|11938.7|0
1637670250000|2021-11-23 12:24:10|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.16|11940.16|0
1637670300000|2021-11-23 12:25:00|11939.32|11939.32|11937.89|11937.89|11939.32|11939.32|11937.89|11937.89|0
1637670330000|2021-11-23 12:25:30|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|11938.84|0
1637670360000|2021-11-23 12:26:00|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|0
1637670380000|2021-11-23 12:26:20|11936.73|11936.73|11936.25|11936.25|11936.73|11936.73|11936.25|11936.25|0
1637670430000|2021-11-23 12:27:10|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|0
1637670520000|2021-11-23 12:28:40|11933.79|11933.79|11931.89|11931.89|11933.79|11933.79|11931.89|11931.89|0
1637670530000|2021-11-23 12:28:50|11930.94|11930.94|11922.78|11922.78|11930.94|11930.94|11922.78|11922.78|0
1637670640000|2021-11-23 12:30:40|11921.32|11921.32|11920.58|11920.58|11921.32|11921.32|11920.58|11920.58|0
1637670650000|2021-11-23 12:30:50|11921.53|11921.53|11922.27|11922.27|11922.27|11922.27|11921.53|11921.53|0
1637670660000|2021-11-23 12:31:00|11923|11923|11923|11923|11923.74|11923.74|11923|11923|0
1637670670000|2021-11-23 12:31:10|11923.74|11923.74|11924.46|11924.46|11924.46|11924.46|11923.74|11923.74|0
1637670680000|2021-11-23 12:31:20|11926.05|11926.05|11924.86|11924.86|11926.05|11926.05|11924.86|11924.86|0
1637670690000|2021-11-23 12:31:30|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|11926.29|0
1637670700000|2021-11-23 12:31:40|11925.81|11925.81|11926.41|11926.41|11926.41|11926.41|11925.81|11925.81|0
1637670730000|2021-11-23 12:32:10|11925.46|11925.46|11920.05|11920.05|11925.46|11925.46|11920.05|11920.05|0
1637670740000|2021-11-23 12:32:20|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|0
1637670750000|2021-11-23 12:32:30|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|0
1637670780000|2021-11-23 12:33:00|11915.1|11915.1|11914.15|11914.15|11915.1|11915.1|11914.15|11914.15|0
1637670790000|2021-11-23 12:33:10|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|11913.67|0
1637670800000|2021-11-23 12:33:20|11915.27|11915.27|11915.27|11915.27|11916.22|11916.22|11915.27|11915.27|0
1637670820000|2021-11-23 12:33:40|11917.65|11917.65|11916.22|11916.22|11917.65|11917.65|11916.22|11916.22|0
1637670830000|2021-11-23 12:33:50|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|11916.22|11916.22|0
1637670840000|2021-11-23 12:34:00|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|0
1637670880000|2021-11-23 12:34:40|11914.84|11914.84|11915.58|11915.58|11915.58|11915.58|11914.84|11914.84|0
1637670890000|2021-11-23 12:34:50|11916.68|11916.68|11917.79|11917.79|11917.79|11917.79|11916.68|11916.68|0
1637670930000|2021-11-23 12:35:30|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|0
1637670960000|2021-11-23 12:36:00|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|0
1637670980000|2021-11-23 12:36:20|11921.24|11921.24|11921.97|11921.97|11921.97|11921.97|11921.24|11921.24|0
1637671040000|2021-11-23 12:37:20|11920.38|11920.38|11919.42|11919.42|11920.38|11920.38|11917.19|11917.19|0
1637671050000|2021-11-23 12:37:30|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|0
1637671060000|2021-11-23 12:37:40|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|0
1637671070000|2021-11-23 12:37:50|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|11923.09|0
1637671090000|2021-11-23 12:38:10|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|0
1637671100000|2021-11-23 12:38:20|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|0
1637671110000|2021-11-23 12:38:30|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|0
1637671120000|2021-11-23 12:38:40|11920.86|11920.86|11919.91|11919.91|11920.86|11920.86|11919.91|11919.91|0
1637671140000|2021-11-23 12:39:00|11918.31|11918.31|11915.12|11915.12|11918.31|11918.31|11915.12|11915.12|0
1637671190000|2021-11-23 12:39:50|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|11916.23|0
1637671200000|2021-11-23 12:40:00|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|0
1637671230000|2021-11-23 12:40:30|11913.04|11913.04|11908.41|11908.41|11913.04|11913.04|11908.41|11908.41|0
1637671240000|2021-11-23 12:40:40|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1637671250000|2021-11-23 12:40:50|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1637671290000|2021-11-23 12:41:30|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|0
1637671320000|2021-11-23 12:42:00|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1637671340000|2021-11-23 12:42:20|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1637671360000|2021-11-23 12:42:40|11901.05|11901.05|11898.97|11898.97|11901.05|11901.05|11898.97|11898.97|0
1637671400000|2021-11-23 12:43:20|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|0
1637671410000|2021-11-23 12:43:30|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|11897.76|0
1637671420000|2021-11-23 12:43:40|11898.24|11898.24|11899.19|11899.19|11899.19|11899.19|11898.24|11898.24|0
1637671460000|2021-11-23 12:44:20|11900.79|11900.79|11900.79|11900.79|11900.79|11900.79|11900.79|11900.79|0
1637671470000|2021-11-23 12:44:30|11899.19|11899.19|11897.6|11897.6|11899.19|11899.19|11897.6|11897.6|0
1637671560000|2021-11-23 12:46:00|11899.02|11899.02|11899.5|11899.5|11899.5|11899.5|11899.02|11899.02|0
1637671570000|2021-11-23 12:46:10|11900.97|11900.97|11901.7|11901.7|11901.7|11901.7|11900.97|11900.97|0
1637671580000|2021-11-23 12:46:20|11902.44|11902.44|11902.44|11902.44|11903.17|11903.17|11902.44|11902.44|0
1637671630000|2021-11-23 12:47:10|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|0
1637671680000|2021-11-23 12:48:00|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|0
1637671790000|2021-11-23 12:49:50|11901.07|11901.07|11901.07|11901.07|11901.07|11901.07|11901.07|11901.07|0
1637671800000|2021-11-23 12:50:00|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|0
1637671820000|2021-11-23 12:50:20|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|0
1637671830000|2021-11-23 12:50:30|11902.56|11902.56|11896.03|11896.03|11903.29|11903.29|11896.03|11896.03|0
1637671840000|2021-11-23 12:50:40|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|11895.3|0
1637671850000|2021-11-23 12:50:50|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|0
1637671880000|2021-11-23 12:51:20|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|0
1637671900000|2021-11-23 12:51:40|11891.31|11891.31|11889.71|11889.71|11891.31|11891.31|11889.71|11889.71|0
1637671920000|2021-11-23 12:52:00|11890.19|11890.19|11891.66|11891.66|11891.66|11891.66|11890.19|11890.19|0
1637671940000|2021-11-23 12:52:20|11890.92|11890.92|11892.03|11892.03|11892.03|11892.03|11890.92|11890.92|0
1637672000000|2021-11-23 12:53:20|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|0
1637672030000|2021-11-23 12:53:50|11889.7|11889.7|11889.7|11889.7|11889.7|11889.7|11889.7|11889.7|0
1637672060000|2021-11-23 12:54:20|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|11890.43|0
1637672080000|2021-11-23 12:54:40|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|11891.17|0
1637672100000|2021-11-23 12:55:00|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|0
1637672120000|2021-11-23 12:55:20|11890|11890|11890|11890|11890|11890|11890|11890|0
1637672130000|2021-11-23 12:55:30|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|0
1637672150000|2021-11-23 12:55:50|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|0
1637672180000|2021-11-23 12:56:20|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|0
1637672190000|2021-11-23 12:56:30|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|0
1637672210000|2021-11-23 12:56:50|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|0
1637672220000|2021-11-23 12:57:00|11891.21|11891.21|11891.94|11891.94|11891.94|11891.94|11891.21|11891.21|0
1637672270000|2021-11-23 12:57:50|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|0
1637672290000|2021-11-23 12:58:10|11894|11894|11894|11894|11894|11894|11894|11894|0
1637672360000|2021-11-23 12:59:20|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|0
1637672430000|2021-11-23 13:00:30|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|0
1637672470000|2021-11-23 13:01:10|11894.95|11894.95|11898.15|11898.15|11898.15|11898.15|11894.95|11894.95|0
1637672480000|2021-11-23 13:01:20|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|0
1637672490000|2021-11-23 13:01:30|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|11894.22|0
1637672510000|2021-11-23 13:01:50|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|11894.95|0
1637672520000|2021-11-23 13:02:00|11894.22|11894.22|11893.17|11893.17|11894.22|11894.22|11892.44|11892.44|0
1637672540000|2021-11-23 13:02:20|11889.99|11889.99|11891.42|11891.42|11891.42|11891.42|11889.51|11889.51|0
1637672570000|2021-11-23 13:02:50|11892.06|11892.06|11893.34|11893.34|11893.34|11893.34|11890.15|11890.15|0
1637672580000|2021-11-23 13:03:00|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1637672590000|2021-11-23 13:03:10|11895.88|11895.88|11896.52|11896.52|11896.52|11896.52|11895.88|11895.88|0
1637672600000|2021-11-23 13:03:20|11895.79|11895.79|11895.79|11895.79|11895.79|11895.79|11895.79|11895.79|0
1637672640000|2021-11-23 13:04:00|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|0
1637672670000|2021-11-23 13:04:30|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|0
1637672680000|2021-11-23 13:04:40|11898.08|11898.08|11896.48|11896.48|11898.08|11898.08|11896.48|11896.48|0
1637672700000|2021-11-23 13:05:00|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|0
1637672710000|2021-11-23 13:05:10|11898.7|11898.7|11898.7|11898.7|11898.7|11898.7|11898.7|11898.7|0
1637672730000|2021-11-23 13:05:30|11900.9|11900.9|11900.16|11900.16|11900.9|11900.9|11900.16|11900.16|0
1637672830000|2021-11-23 13:07:10|11901.27|11901.27|11900.64|11900.64|11901.27|11901.27|11900.64|11900.64|0
1637672840000|2021-11-23 13:07:20|11902.06|11902.06|11908.44|11908.44|11908.44|11908.44|11902.06|11902.06|0
1637672870000|2021-11-23 13:07:50|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|0
1637672920000|2021-11-23 13:08:40|11905.25|11905.25|11903.66|11903.66|11905.25|11905.25|11903.66|11903.66|0
1637672930000|2021-11-23 13:08:50|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|11903.02|0
1637672940000|2021-11-23 13:09:00|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|0
1637672950000|2021-11-23 13:09:10|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|0
1637672970000|2021-11-23 13:09:30|11903.82|11903.82|11901.98|11901.98|11903.82|11903.82|11901.98|11901.98|0
1637673000000|2021-11-23 13:10:00|11900.7|11900.7|11895.93|11895.93|11900.7|11900.7|11895.93|11895.93|0
1637673030000|2021-11-23 13:10:30|11895.45|11895.45|11895.45|11895.45|11895.45|11895.45|11895.45|11895.45|0
1637673070000|2021-11-23 13:11:10|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|0
1637673080000|2021-11-23 13:11:20|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|0
1637673100000|2021-11-23 13:11:40|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|0
1637673150000|2021-11-23 13:12:30|11894.27|11894.27|11895.86|11895.86|11895.86|11895.86|11894.27|11894.27|0
1637673170000|2021-11-23 13:12:50|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|11896.97|0
1637673180000|2021-11-23 13:13:00|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|0
1637673200000|2021-11-23 13:13:20|11898.92|11898.92|11899.65|11899.65|11899.65|11899.65|11898.18|11898.18|0
1637673220000|2021-11-23 13:13:40|11901.25|11901.25|11899.65|11899.65|11901.25|11901.25|11899.65|11899.65|0
1637673300000|2021-11-23 13:15:00|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|0
1637673310000|2021-11-23 13:15:10|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|0
1637673320000|2021-11-23 13:15:20|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|0
1637673330000|2021-11-23 13:15:30|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|0
1637673400000|2021-11-23 13:16:40|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|0
1637673480000|2021-11-23 13:18:00|11902.27|11902.27|11903.22|11903.22|11903.22|11903.22|11902.27|11902.27|0
1637673500000|2021-11-23 13:18:20|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|0
1637673540000|2021-11-23 13:19:00|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|0
1637673550000|2021-11-23 13:19:10|11906.49|11906.49|11908.43|11908.43|11908.43|11908.43|11906.49|11906.49|0
1637673560000|2021-11-23 13:19:20|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|0
1637673600000|2021-11-23 13:20:00|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|0
1637673620000|2021-11-23 13:20:20|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|0
1637673640000|2021-11-23 13:20:40|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|11909.06|0
1637673690000|2021-11-23 13:21:30|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|0
1637673700000|2021-11-23 13:21:40|11911.39|11911.39|11917.02|11917.02|11917.02|11917.02|11911.39|11911.39|0
1637673710000|2021-11-23 13:21:50|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|0
1637673720000|2021-11-23 13:22:00|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|0
1637673730000|2021-11-23 13:22:10|11918.83|11918.83|11918.1|11918.1|11918.83|11918.83|11918.1|11918.1|0
1637673740000|2021-11-23 13:22:20|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|0
1637673780000|2021-11-23 13:23:00|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|0
1637673880000|2021-11-23 13:24:40|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|0
1637673920000|2021-11-23 13:25:20|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|0
1637673960000|2021-11-23 13:26:00|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|0
1637674020000|2021-11-23 13:27:00|11917.55|11917.55|11916.83|11916.83|11917.55|11917.55|11916.83|11916.83|0
1637674030000|2021-11-23 13:27:10|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|0
1637674180000|2021-11-23 13:29:40|11920.66|11920.66|11919.71|11919.71|11920.66|11920.66|11919.71|11919.71|0
1637674190000|2021-11-23 13:29:50|11918.11|11918.11|11918.35|11918.35|11918.83|11918.83|11918.11|11918.11|0
1637674200000|2021-11-23 13:30:00|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|0
1637674210000|2021-11-23 13:30:10|11916.02|11916.02|11916.76|11916.76|11916.76|11916.76|11916.02|11916.02|0
1637674240000|2021-11-23 13:30:40|11917.35|11917.35|11917.35|11917.35|11917.35|11917.35|11917.35|11917.35|0
1637674260000|2021-11-23 13:31:00|11916.62|11916.62|11917.35|11917.35|11917.35|11917.35|11916.62|11916.62|0
1637674300000|2021-11-23 13:31:40|11916.16|11916.16|11916.76|11916.76|11916.76|11916.76|11916.16|11916.16|0
1637674310000|2021-11-23 13:31:50|11913.48|11913.48|11910.05|11910.05|11913.48|11913.48|11910.05|11910.05|0
1637674320000|2021-11-23 13:32:00|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|0
1637674330000|2021-11-23 13:32:10|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|11908.59|0
1637674380000|2021-11-23 13:33:00|11906.99|11906.99|11905.56|11905.56|11906.99|11906.99|11905.56|11905.56|0
1637674390000|2021-11-23 13:33:10|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|11906.3|0
1637674420000|2021-11-23 13:33:40|11907.03|11907.03|11907.77|11907.77|11907.77|11907.77|11907.03|11907.03|0
1637674440000|2021-11-23 13:34:00|11908.95|11908.95|11908.72|11908.72|11908.95|11908.95|11908.72|11908.72|0
1637674490000|2021-11-23 13:34:50|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|0
1637674530000|2021-11-23 13:35:30|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1637674660000|2021-11-23 13:37:40|11910.09|11910.09|11909.62|11909.62|11910.09|11910.09|11909.62|11909.62|0
1637674670000|2021-11-23 13:37:50|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|0
1637674810000|2021-11-23 13:40:10|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|0
1637674850000|2021-11-23 13:40:50|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|0
1637674910000|2021-11-23 13:41:50|11907.19|11907.19|11905.6|11905.6|11907.19|11907.19|11905.6|11905.6|0
1637674960000|2021-11-23 13:42:40|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|0
1637674980000|2021-11-23 13:43:00|11910.86|11910.86|11912.45|11912.45|11912.45|11912.45|11910.86|11910.86|0
1637674990000|2021-11-23 13:43:10|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|11909.26|0
1637675020000|2021-11-23 13:43:40|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|0
1637675060000|2021-11-23 13:44:20|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|0
1637675100000|2021-11-23 13:45:00|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|11908.45|0
1637675110000|2021-11-23 13:45:10|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|11907.72|0
1637675120000|2021-11-23 13:45:20|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|0
1637675160000|2021-11-23 13:46:00|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|0
1637675170000|2021-11-23 13:46:10|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|0
1637675180000|2021-11-23 13:46:20|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|11912.25|0
1637675200000|2021-11-23 13:46:40|11910.78|11910.78|11911.51|11911.51|11911.51|11911.51|11910.78|11910.78|0
1637675210000|2021-11-23 13:46:50|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|0
1637675240000|2021-11-23 13:47:20|11907.59|11907.59|11906.12|11906.12|11907.59|11907.59|11906.12|11906.12|0
1637675250000|2021-11-23 13:47:30|11905.39|11905.39|11907.59|11907.59|11907.59|11907.59|11905.39|11905.39|0
1637675270000|2021-11-23 13:47:50|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|11906.85|0
1637675320000|2021-11-23 13:48:40|11905.26|11905.26|11904.31|11904.31|11905.26|11905.26|11904.31|11904.31|0
1637675330000|2021-11-23 13:48:50|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|11903.19|0
1637675400000|2021-11-23 13:50:00|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|0
1637675590000|2021-11-23 13:53:10|11902.07|11902.07|11902.07|11902.07|11902.07|11902.07|11902.07|11902.07|0
1637675690000|2021-11-23 13:54:50|11900.23|11900.23|11898.39|11898.39|11900.23|11900.23|11898.39|11898.39|0
1637675750000|2021-11-23 13:55:50|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|0
1637675760000|2021-11-23 13:56:00|11896.32|11896.32|11896.32|11896.32|11896.32|11896.32|11896.32|11896.32|0
1637675800000|2021-11-23 13:56:40|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|11897.27|0
1637675830000|2021-11-23 13:57:10|11895.67|11895.67|11895.67|11895.67|11895.67|11895.67|11895.67|11895.67|0
1637675850000|2021-11-23 13:57:30|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|0
1637675920000|2021-11-23 13:58:40|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|0
1637675930000|2021-11-23 13:58:50|11891.01|11891.01|11889.54|11889.54|11891.01|11891.01|11889.54|11889.54|0
1637675940000|2021-11-23 13:59:00|11891.01|11891.01|11891.01|11891.01|11891.75|11891.75|11891.01|11891.01|0
1637675950000|2021-11-23 13:59:10|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|0
1637675970000|2021-11-23 13:59:30|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|11894.39|0
1637675980000|2021-11-23 13:59:40|11893.44|11893.44|11892.49|11892.49|11893.44|11893.44|11892.49|11892.49|0
1637675990000|2021-11-23 13:59:50|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|11891.76|0
1637676010000|2021-11-23 14:00:10|11892.49|11892.49|11893.1|11893.1|11893.1|11893.1|11890.89|11890.89|0
1637676020000|2021-11-23 14:00:20|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|0
1637676080000|2021-11-23 14:01:20|11891.63|11891.63|11891.63|11891.63|11891.63|11891.63|11891.63|11891.63|0
1637676090000|2021-11-23 14:01:30|11889.43|11889.43|11886.49|11886.49|11889.43|11889.43|11886.49|11886.49|0
1637676100000|2021-11-23 14:01:40|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|0
1637676120000|2021-11-23 14:02:00|11886.75|11886.75|11887.48|11887.48|11887.48|11887.48|11886.75|11886.75|0
1637676200000|2021-11-23 14:03:20|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|0
1637676230000|2021-11-23 14:03:50|11885.03|11885.03|11887.1|11887.1|11887.1|11887.1|11885.03|11885.03|0
1637676250000|2021-11-23 14:04:10|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|0
1637676280000|2021-11-23 14:04:40|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|0
1637676300000|2021-11-23 14:05:00|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|0
1637676310000|2021-11-23 14:05:10|11885.75|11885.75|11883.96|11883.96|11885.75|11885.75|11883.96|11883.96|0
1637676320000|2021-11-23 14:05:20|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|0
1637676360000|2021-11-23 14:06:00|11885.39|11885.39|11882.2|11882.2|11885.39|11885.39|11882.2|11882.2|0
1637676400000|2021-11-23 14:06:40|11881.49|11881.49|11881.01|11881.01|11881.49|11881.49|11881.01|11881.01|0
1637676430000|2021-11-23 14:07:10|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1637676440000|2021-11-23 14:07:20|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|0
1637676460000|2021-11-23 14:07:40|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|0
1637676480000|2021-11-23 14:08:00|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|0
1637676550000|2021-11-23 14:09:10|11874.03|11874.03|11875.63|11875.63|11875.63|11875.63|11874.03|11874.03|0
1637676560000|2021-11-23 14:09:20|11874.03|11874.03|11874.03|11874.03|11874.03|11874.03|11874.03|11874.03|0
1637676580000|2021-11-23 14:09:40|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|11872.44|0
1637676670000|2021-11-23 14:11:10|11872.91|11872.91|11874.98|11874.98|11874.98|11874.98|11872.91|11872.91|0
1637676710000|2021-11-23 14:11:50|11875.72|11875.72|11872.53|11872.53|11875.72|11875.72|11872.53|11872.53|0
1637676740000|2021-11-23 14:12:20|11873|11873|11873|11873|11873|11873|11873|11873|0
1637676750000|2021-11-23 14:12:30|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|11874.6|0
1637676780000|2021-11-23 14:13:00|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|0
1637676830000|2021-11-23 14:13:50|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|0
1637676840000|2021-11-23 14:14:00|11881.04|11881.04|11882.04|11882.04|11882.04|11882.04|11880.44|11880.44|0
1637676870000|2021-11-23 14:14:30|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|0
1637676880000|2021-11-23 14:14:40|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|0
1637676910000|2021-11-23 14:15:10|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|11880.44|0
1637676920000|2021-11-23 14:15:20|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|0
1637676940000|2021-11-23 14:15:40|11880.29|11880.29|11879.81|11879.81|11880.29|11880.29|11879.81|11879.81|0
1637676960000|2021-11-23 14:16:00|11878.7|11878.7|11877.49|11877.49|11878.7|11878.7|11877.49|11877.49|0
1637676980000|2021-11-23 14:16:20|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|0
1637677080000|2021-11-23 14:18:00|11875.02|11875.02|11875.5|11875.5|11875.5|11875.5|11875.02|11875.02|0
1637677150000|2021-11-23 14:19:10|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|0
1637677200000|2021-11-23 14:20:00|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|0
1637677260000|2021-11-23 14:21:00|11871.59|11871.59|11872.33|11872.33|11872.33|11872.33|11871.59|11871.59|0
1637677270000|2021-11-23 14:21:10|11870.73|11870.73|11871.47|11871.47|11871.47|11871.47|11870.73|11870.73|0
1637677300000|2021-11-23 14:21:40|11870.73|11870.73|11871.47|11871.47|11871.47|11871.47|11870.73|11870.73|0
1637677340000|2021-11-23 14:22:20|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|0
1637677370000|2021-11-23 14:22:50|11873.29|11873.29|11871.94|11871.94|11873.53|11873.53|11871.94|11871.94|0
1637677380000|2021-11-23 14:23:00|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|0
1637677400000|2021-11-23 14:23:20|11871.94|11871.94|11868.27|11868.27|11871.94|11871.94|11868.27|11868.27|0
1637677430000|2021-11-23 14:23:50|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|0
1637677440000|2021-11-23 14:24:00|11869.87|11869.87|11872.89|11872.89|11872.89|11872.89|11869.87|11869.87|0
1637677460000|2021-11-23 14:24:20|11874.48|11874.48|11872.89|11872.89|11874.48|11874.48|11872.89|11872.89|0
1637677470000|2021-11-23 14:24:30|11872.15|11872.15|11870.22|11870.22|11872.15|11872.15|11870.22|11870.22|0
1637677580000|2021-11-23 14:26:20|11869.49|11869.49|11868.76|11868.76|11869.49|11869.49|11868.76|11868.76|0
1637677600000|2021-11-23 14:26:40|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|0
1637677630000|2021-11-23 14:27:10|11867.29|11867.29|11865.69|11865.69|11867.29|11867.29|11865.69|11865.69|0
1637677640000|2021-11-23 14:27:20|11864.59|11864.59|11863.63|11863.63|11864.59|11864.59|11863.63|11863.63|0
1637677650000|2021-11-23 14:27:30|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|11862.53|0
1637677660000|2021-11-23 14:27:40|11860.93|11860.93|11860.2|11860.2|11860.93|11860.93|11860.2|11860.2|0
1637677690000|2021-11-23 14:28:10|11858.6|11858.6|11858.01|11858.01|11858.6|11858.6|11858.01|11858.01|0
1637677720000|2021-11-23 14:28:40|11856.41|11856.41|11856.17|11856.17|11856.41|11856.41|11856.17|11856.17|0
1637677780000|2021-11-23 14:29:40|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|0
1637677790000|2021-11-23 14:29:50|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|0
1637677800000|2021-11-23 14:30:00|11853.05|11853.05|11853.05|11853.05|11853.05|11853.05|11851.46|11851.46|0
1637677810000|2021-11-23 14:30:10|11851.46|11851.46|11848.67|11848.67|11853.05|11853.05|11848.67|11848.67|0
1637677840000|2021-11-23 14:30:40|11849.4|11849.4|11850.14|11850.14|11850.14|11850.14|11849.4|11849.4|0
1637677850000|2021-11-23 14:30:50|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|0
1637677860000|2021-11-23 14:31:00|11854.92|11854.92|11860|11860|11860|11860|11854.92|11854.92|0
1637677870000|2021-11-23 14:31:10|11856.81|11856.81|11854.75|11854.75|11856.81|11856.81|11854.75|11854.75|0
1637677900000|2021-11-23 14:31:40|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|11853.16|0
1637677910000|2021-11-23 14:31:50|11854.75|11854.75|11856.44|11856.44|11856.44|11856.44|11854.75|11854.75|0
1637677920000|2021-11-23 14:32:00|11854.84|11854.84|11854.11|11854.11|11854.84|11854.84|11854.11|11854.11|0
1637677930000|2021-11-23 14:32:10|11853.63|11853.63|11855.87|11855.87|11855.87|11855.87|11853.63|11853.63|0
1637677960000|2021-11-23 14:32:40|11854.75|11854.75|11855.86|11855.86|11855.86|11855.86|11854.75|11854.75|0
1637677980000|2021-11-23 14:33:00|11856.59|11856.59|11856.59|11856.59|11856.59|11856.59|11856.59|11856.59|0
1637678020000|2021-11-23 14:33:40|11856.12|11856.12|11855.38|11855.38|11856.12|11856.12|11855.38|11855.38|0
1637678030000|2021-11-23 14:33:50|11853.17|11853.17|11850.15|11850.15|11853.17|11853.17|11850.15|11850.15|0
1637678060000|2021-11-23 14:34:20|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|0
1637678080000|2021-11-23 14:34:40|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|0
1637678090000|2021-11-23 14:34:50|11844.41|11844.41|11843.67|11843.67|11844.41|11844.41|11843.67|11843.67|0
1637678100000|2021-11-23 14:35:00|11842.23|11842.23|11841.61|11841.61|11842.23|11842.23|11839.53|11839.53|0
1637678130000|2021-11-23 14:35:30|11840.42|11840.42|11833.09|11833.09|11840.42|11840.42|11833.09|11833.09|0
1637678160000|2021-11-23 14:36:00|11834.69|11834.69|11836.15|11836.15|11836.15|11836.15|11834.69|11834.69|0
1637678180000|2021-11-23 14:36:20|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1637678190000|2021-11-23 14:36:30|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|11833.82|0
1637678220000|2021-11-23 14:37:00|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|0
1637678240000|2021-11-23 14:37:20|11836.54|11836.54|11833.35|11833.35|11836.54|11836.54|11833.35|11833.35|0
1637678260000|2021-11-23 14:37:40|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1637678310000|2021-11-23 14:38:30|11831.91|11831.91|11830.31|11830.31|11831.91|11831.91|11830.31|11830.31|0
1637678320000|2021-11-23 14:38:40|11829.68|11829.68|11829.68|11829.68|11829.68|11829.68|11829.68|11829.68|0
1637678330000|2021-11-23 14:38:50|11831.27|11831.27|11832.87|11832.87|11832.87|11832.87|11831.27|11831.27|0
1637678350000|2021-11-23 14:39:10|11833.98|11833.98|11835.08|11835.08|11835.08|11835.08|11833.98|11833.98|0
1637678360000|2021-11-23 14:39:20|11836.68|11836.68|11836.46|11836.46|11836.68|11836.68|11835.73|11835.73|0
1637678370000|2021-11-23 14:39:30|11838.36|11838.36|11839.1|11839.1|11839.1|11839.1|11838.36|11838.36|0
1637678380000|2021-11-23 14:39:40|11838.62|11838.62|11837.89|11837.89|11838.62|11838.62|11837.89|11837.89|0
1637678400000|2021-11-23 14:40:00|11836.94|11836.94|11833.27|11833.27|11836.94|11836.94|11833.27|11833.27|0
1637678410000|2021-11-23 14:40:10|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|0
1637678440000|2021-11-23 14:40:40|11830.25|11830.25|11829.77|11829.77|11830.25|11830.25|11829.77|11829.77|0
1637678460000|2021-11-23 14:41:00|11828.65|11828.65|11825.94|11825.94|11828.65|11828.65|11825.94|11825.94|0
1637678490000|2021-11-23 14:41:30|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|11827.05|0
1637678520000|2021-11-23 14:42:00|11827.52|11827.52|11829.6|11829.6|11831.19|11831.19|11827.52|11827.52|0
1637678530000|2021-11-23 14:42:10|11831.19|11831.19|11830.47|11830.47|11831.19|11831.19|11830.47|11830.47|0
1637678550000|2021-11-23 14:42:30|11833.66|11833.66|11832.93|11832.93|11834.61|11834.61|11832.93|11832.93|0
1637678560000|2021-11-23 14:42:40|11833.66|11833.66|11831.11|11831.11|11833.66|11833.66|11831.11|11831.11|0
1637678580000|2021-11-23 14:43:00|11832.71|11832.71|11833.91|11833.91|11833.91|11833.91|11832.71|11832.71|0
1637678600000|2021-11-23 14:43:20|11834.63|11834.63|11835.58|11835.58|11835.58|11835.58|11834.63|11834.63|0
1637678610000|2021-11-23 14:43:30|11837.17|11837.17|11841.47|11841.47|11841.47|11841.47|11837.17|11837.17|0
1637678670000|2021-11-23 14:44:30|11843.07|11843.07|11845.4|11845.4|11845.4|11845.4|11843.07|11843.07|0
1637678680000|2021-11-23 14:44:40|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|11846.5|0
1637678690000|2021-11-23 14:44:50|11847.24|11847.24|11847.97|11847.97|11847.97|11847.97|11847.24|11847.24|0
1637678710000|2021-11-23 14:45:10|11849.08|11849.08|11852.75|11852.75|11854.34|11854.34|11849.08|11849.08|0
1637678720000|2021-11-23 14:45:20|11853.48|11853.48|11853.01|11853.01|11853.48|11853.48|11853.01|11853.01|0
1637678730000|2021-11-23 14:45:30|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|0
1637678740000|2021-11-23 14:45:40|11853.22|11853.22|11853.22|11853.22|11853.22|11853.22|11853.22|11853.22|0
1637678750000|2021-11-23 14:45:50|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|0
1637678760000|2021-11-23 14:46:00|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|0
1637678770000|2021-11-23 14:46:10|11856.4|11856.4|11858.47|11858.47|11858.47|11858.47|11856.4|11856.4|0
1637678780000|2021-11-23 14:46:20|11859.19|11859.19|11859.91|11859.91|11859.91|11859.91|11859.19|11859.19|0
1637678800000|2021-11-23 14:46:40|11859.18|11859.18|11861.12|11861.12|11861.12|11861.12|11859.05|11859.05|0
1637678810000|2021-11-23 14:46:50|11859.53|11859.53|11859.53|11859.53|11859.53|11859.53|11859.53|11859.53|0
1637678830000|2021-11-23 14:47:10|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|0
1637678840000|2021-11-23 14:47:20|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|0
1637678880000|2021-11-23 14:48:00|11864.92|11864.92|11862.59|11862.59|11864.92|11864.92|11862.59|11862.59|0
1637678910000|2021-11-23 14:48:30|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|0
1637678920000|2021-11-23 14:48:40|11869.59|11869.59|11871.26|11871.26|11871.26|11871.26|11869.59|11869.59|0
1637678930000|2021-11-23 14:48:50|11871.74|11871.74|11871.25|11871.25|11872.85|11872.85|11871.25|11871.25|0
1637678940000|2021-11-23 14:49:00|11872.44|11872.44|11874.04|11874.04|11874.04|11874.04|11872.44|11872.44|0
1637678960000|2021-11-23 14:49:20|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|11873.56|0
1637678980000|2021-11-23 14:49:40|11874.68|11874.68|11877.87|11877.87|11877.87|11877.87|11874.68|11874.68|0
1637678990000|2021-11-23 14:49:50|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|0
1637679000000|2021-11-23 14:50:00|11881.06|11881.06|11881.06|11881.06|11881.06|11881.06|11881.06|11881.06|0
1637679010000|2021-11-23 14:50:10|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|0
1637679020000|2021-11-23 14:50:20|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|0
1637679050000|2021-11-23 14:50:50|11881.45|11881.45|11881.45|11881.45|11881.45|11881.45|11881.45|11881.45|0
1637679060000|2021-11-23 14:51:00|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|0
1637679080000|2021-11-23 14:51:20|11883.04|11883.04|11882.31|11882.31|11883.04|11883.04|11882.31|11882.31|0
1637679120000|2021-11-23 14:52:00|11883.03|11883.03|11886.22|11886.22|11886.22|11886.22|11883.03|11883.03|0
1637679140000|2021-11-23 14:52:20|11886.95|11886.95|11883.76|11883.76|11886.95|11886.95|11883.76|11883.76|0
1637679150000|2021-11-23 14:52:30|11884.5|11884.5|11885.23|11885.23|11885.23|11885.23|11884.5|11884.5|0
1637679160000|2021-11-23 14:52:40|11884.5|11884.5|11884.5|11884.5|11885.45|11885.45|11884.5|11884.5|0
1637679170000|2021-11-23 14:52:50|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|0
1637679190000|2021-11-23 14:53:10|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|0
1637679210000|2021-11-23 14:53:30|11887.04|11887.04|11889.76|11889.76|11889.76|11889.76|11886.57|11886.57|0
1637679220000|2021-11-23 14:53:40|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|0
1637679230000|2021-11-23 14:53:50|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|0
1637679240000|2021-11-23 14:54:00|11892.31|11892.31|11886.9|11886.9|11892.31|11892.31|11886.42|11886.42|0
1637679250000|2021-11-23 14:54:10|11885.3|11885.3|11884.83|11884.83|11885.3|11885.3|11884.83|11884.83|0
1637679260000|2021-11-23 14:54:20|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|0
1637679300000|2021-11-23 14:55:00|11884.45|11884.45|11884.45|11884.45|11884.45|11884.45|11884.45|11884.45|0
1637679310000|2021-11-23 14:55:10|11884.93|11884.93|11886.05|11886.05|11886.05|11886.05|11884.45|11884.45|0
1637679320000|2021-11-23 14:55:20|11885.32|11885.32|11882.12|11882.12|11885.32|11885.32|11882.12|11882.12|0
1637679340000|2021-11-23 14:55:40|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|0
1637679350000|2021-11-23 14:55:50|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1637679360000|2021-11-23 14:56:00|11882.77|11882.77|11884.36|11884.36|11884.36|11884.36|11882.77|11882.77|0
1637679450000|2021-11-23 14:57:30|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|0
1637679500000|2021-11-23 14:58:20|11886.2|11886.2|11885.73|11885.73|11886.2|11886.2|11885.73|11885.73|0
1637679510000|2021-11-23 14:58:30|11882.54|11882.54|11883.65|11883.65|11883.65|11883.65|11882.54|11882.54|0
1637679520000|2021-11-23 14:58:40|11882.92|11882.92|11883.18|11883.18|11883.18|11883.18|11882.45|11882.45|0
1637679530000|2021-11-23 14:58:50|11882.07|11882.07|11879.88|11879.88|11882.07|11882.07|11879.88|11879.88|0
1637679550000|2021-11-23 14:59:10|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|0
1637679560000|2021-11-23 14:59:20|11877.34|11877.34|11878.34|11878.34|11878.34|11878.34|11875.15|11875.15|0
1637679570000|2021-11-23 14:59:30|11877.86|11877.86|11876.27|11876.27|11877.86|11877.86|11876.27|11876.27|0
1637679610000|2021-11-23 15:00:10|11875.79|11875.79|11874.03|11874.03|11875.79|11875.79|11872.6|11872.6|0
1637679630000|2021-11-23 15:00:30|11875.62|11875.62|11879.29|11879.29|11879.29|11879.29|11875.62|11875.62|0
1637679640000|2021-11-23 15:00:40|11882.48|11882.48|11878.34|11878.34|11882.48|11882.48|11878.34|11878.34|0
1637679660000|2021-11-23 15:01:00|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|0
1637679670000|2021-11-23 15:01:10|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|0
1637679680000|2021-11-23 15:01:20|11879.93|11879.93|11877.62|11877.62|11879.93|11879.93|11877.62|11877.62|0
1637679690000|2021-11-23 15:01:30|11876.51|11876.51|11876.51|11876.51|11876.51|11876.51|11876.51|11876.51|0
1637679700000|2021-11-23 15:01:40|11876.04|11876.04|11875.56|11875.56|11876.04|11876.04|11875.56|11875.56|0
1637679740000|2021-11-23 15:02:20|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|0
1637679750000|2021-11-23 15:02:30|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|11873.49|0
1637679760000|2021-11-23 15:02:40|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|0
1637679820000|2021-11-23 15:03:40|11870.3|11870.3|11869.82|11869.82|11870.3|11870.3|11869.82|11869.82|0
1637679840000|2021-11-23 15:04:00|11868.23|11868.23|11868.23|11868.23|11868.23|11868.23|11868.23|11868.23|0
1637679850000|2021-11-23 15:04:10|11866.63|11866.63|11865.18|11865.18|11866.63|11866.63|11865.18|11865.18|0
1637679880000|2021-11-23 15:04:40|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|0
1637679890000|2021-11-23 15:04:50|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|0
1637679930000|2021-11-23 15:05:30|11864.58|11864.58|11865.06|11865.06|11865.06|11865.06|11864.58|11864.58|0
1637679960000|2021-11-23 15:06:00|11858.68|11858.68|11859.78|11859.78|11859.78|11859.78|11858.68|11858.68|0
1637679970000|2021-11-23 15:06:10|11858.19|11858.19|11856.76|11856.76|11858.19|11858.19|11856.76|11856.76|0
1637679990000|2021-11-23 15:06:30|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|11853.57|0
1637680000000|2021-11-23 15:06:40|11852.13|11852.13|11851.02|11851.02|11852.13|11852.13|11851.02|11851.02|0
1637680010000|2021-11-23 15:06:50|11849.9|11849.9|11848.44|11848.44|11849.9|11849.9|11848.44|11848.44|0
1637680050000|2021-11-23 15:07:30|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|0
1637680060000|2021-11-23 15:07:40|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|0
1637680110000|2021-11-23 15:08:30|11844.15|11844.15|11841.6|11841.6|11844.15|11844.15|11841.6|11841.6|0
1637680120000|2021-11-23 15:08:40|11841.13|11841.13|11843.11|11843.11|11843.11|11843.11|11839.92|11839.92|0
1637680130000|2021-11-23 15:08:50|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|0
1637680140000|2021-11-23 15:09:00|11839.92|11839.92|11837.86|11837.86|11839.92|11839.92|11837.86|11837.86|0
1637680150000|2021-11-23 15:09:10|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|0
1637680160000|2021-11-23 15:09:20|11834.96|11834.96|11834.01|11834.01|11834.96|11834.96|11834.01|11834.01|0
1637680180000|2021-11-23 15:09:40|11832.42|11832.42|11833.88|11833.88|11833.88|11833.88|11832.42|11832.42|0
1637680190000|2021-11-23 15:09:50|11834.62|11834.62|11836.33|11836.33|11837.19|11837.19|11834.62|11834.62|0
1637680200000|2021-11-23 15:10:00|11839.52|11839.52|11840.48|11840.48|11840.48|11840.48|11839.52|11839.52|0
1637680230000|2021-11-23 15:10:30|11840|11840|11843.19|11843.19|11843.19|11843.19|11840|11840|0
1637680250000|2021-11-23 15:10:50|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|0
1637680260000|2021-11-23 15:11:00|11841.98|11841.98|11842.61|11842.61|11842.61|11842.61|11841.5|11841.5|0
1637680290000|2021-11-23 15:11:30|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|0
1637680330000|2021-11-23 15:12:10|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|0
1637680340000|2021-11-23 15:12:20|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|0
1637680350000|2021-11-23 15:12:30|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|0
1637680380000|2021-11-23 15:13:00|11836.72|11836.72|11836|11836|11836.72|11836.72|11836|11836|0
1637680410000|2021-11-23 15:13:30|11835.26|11835.26|11835.98|11835.98|11835.98|11835.98|11834.79|11834.79|0
1637680420000|2021-11-23 15:13:40|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1637680450000|2021-11-23 15:14:10|11834.98|11834.98|11838.17|11838.17|11838.17|11838.17|11834.98|11834.98|0
1637680470000|2021-11-23 15:14:30|11837.45|11837.45|11833.78|11833.78|11837.45|11837.45|11833.78|11833.78|0
1637680480000|2021-11-23 15:14:40|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|11833.31|0
1637680490000|2021-11-23 15:14:50|11832.2|11832.2|11837.94|11837.94|11837.94|11837.94|11832.2|11832.2|0
1637680500000|2021-11-23 15:15:00|11837.46|11837.46|11837.46|11837.46|11837.46|11837.46|11837.46|11837.46|0
1637680530000|2021-11-23 15:15:30|11840.65|11840.65|11839.06|11839.06|11840.65|11840.65|11839.06|11839.06|0
1637680540000|2021-11-23 15:15:40|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|0
1637680550000|2021-11-23 15:15:50|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1637680560000|2021-11-23 15:16:00|11845.44|11845.44|11843.84|11843.84|11845.44|11845.44|11843.84|11843.84|0
1637680570000|2021-11-23 15:16:10|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1637680580000|2021-11-23 15:16:20|11840.65|11840.65|11835.13|11835.13|11840.65|11840.65|11835.13|11835.13|0
1637680590000|2021-11-23 15:16:30|11833.54|11833.54|11832.43|11832.43|11833.54|11833.54|11832.43|11832.43|0
1637680600000|2021-11-23 15:16:40|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|11831.95|0
1637680630000|2021-11-23 15:17:10|11827.17|11827.17|11826.45|11826.45|11827.17|11827.17|11826.45|11826.45|0
1637680640000|2021-11-23 15:17:20|11831.23|11831.23|11832.83|11832.83|11832.83|11832.83|11831.23|11831.23|0
1637680650000|2021-11-23 15:17:30|11831.23|11831.23|11832.83|11832.83|11832.83|11832.83|11831.23|11831.23|0
1637680660000|2021-11-23 15:17:40|11834.42|11834.42|11831.23|11831.23|11834.42|11834.42|11829.64|11829.64|0
1637680670000|2021-11-23 15:17:50|11832.83|11832.83|11832.83|11832.83|11832.83|11832.83|11832.83|11832.83|0
1637680680000|2021-11-23 15:18:00|11833.56|11833.56|11823.99|11823.99|11833.56|11833.56|11823.99|11823.99|0
1637680690000|2021-11-23 15:18:10|11823.04|11823.04|11823.51|11823.51|11823.51|11823.51|11823.04|11823.04|0
1637680700000|2021-11-23 15:18:20|11826.7|11826.7|11821.06|11821.06|11826.7|11826.7|11820.32|11820.32|0
1637680710000|2021-11-23 15:18:30|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|0
1637680720000|2021-11-23 15:18:40|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|0
1637680730000|2021-11-23 15:18:50|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|0
1637680760000|2021-11-23 15:19:20|11817.78|11817.78|11816.82|11816.82|11817.78|11817.78|11814.58|11814.58|0
1637680770000|2021-11-23 15:19:30|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|0
1637680780000|2021-11-23 15:19:40|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|0
1637680790000|2021-11-23 15:19:50|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|0
1637680820000|2021-11-23 15:20:20|11810.44|11810.44|11807.26|11807.26|11810.44|11810.44|11807.26|11807.26|0
1637680830000|2021-11-23 15:20:30|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|0
1637680840000|2021-11-23 15:20:40|11805.24|11805.24|11805.84|11805.84|11805.84|11805.84|11805.24|11805.24|0
1637680850000|2021-11-23 15:20:50|11807.43|11807.43|11809.03|11809.03|11809.03|11809.03|11807.43|11807.43|0
1637680860000|2021-11-23 15:21:00|11808.31|11808.31|11806.09|11806.09|11808.31|11808.31|11806.09|11806.09|0
1637680870000|2021-11-23 15:21:10|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|0
1637680880000|2021-11-23 15:21:20|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|0
1637680890000|2021-11-23 15:21:30|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|0
1637680900000|2021-11-23 15:21:40|11802.01|11802.01|11802.01|11802.01|11802.01|11802.01|11802.01|11802.01|0
1637680910000|2021-11-23 15:21:50|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1637680920000|2021-11-23 15:22:00|11798.82|11798.82|11798.09|11798.09|11798.82|11798.82|11798.09|11798.09|0
1637680960000|2021-11-23 15:22:40|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|0
1637680970000|2021-11-23 15:22:50|11795.54|11795.54|11797.14|11797.14|11797.14|11797.14|11795.54|11795.54|0
1637680980000|2021-11-23 15:23:00|11799.52|11799.52|11799.04|11799.04|11800.47|11800.47|11799.04|11799.04|0
1637681020000|2021-11-23 15:23:40|11803.83|11803.83|11808.61|11808.61|11808.61|11808.61|11803.83|11803.83|0
1637681050000|2021-11-23 15:24:10|11809.57|11809.57|11807.97|11807.97|11809.57|11809.57|11807.97|11807.97|0
1637681060000|2021-11-23 15:24:20|11806.37|11806.37|11804.78|11804.78|11806.37|11806.37|11804.78|11804.78|0
1637681070000|2021-11-23 15:24:30|11807.97|11807.97|11806.37|11806.37|11807.97|11807.97|11806.37|11806.37|0
1637681080000|2021-11-23 15:24:40|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|0
1637681120000|2021-11-23 15:25:20|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|0
1637681130000|2021-11-23 15:25:30|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|0
1637681140000|2021-11-23 15:25:40|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|0
1637681150000|2021-11-23 15:25:50|11799.53|11799.53|11799.05|11799.05|11799.53|11799.53|11799.05|11799.05|0
1637681160000|2021-11-23 15:26:00|11798.58|11798.58|11796.51|11796.51|11798.58|11798.58|11796.51|11796.51|0
1637681190000|2021-11-23 15:26:30|11794.91|11794.91|11796.51|11796.51|11796.51|11796.51|11794.91|11794.91|0
1637681220000|2021-11-23 15:27:00|11796.03|11796.03|11796.51|11796.51|11796.51|11796.51|11796.03|11796.03|0
1637681230000|2021-11-23 15:27:10|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|0
1637681240000|2021-11-23 15:27:20|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|0
1637681310000|2021-11-23 15:28:30|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|0
1637681330000|2021-11-23 15:28:50|11798.86|11798.86|11799.33|11799.33|11799.33|11799.33|11797.91|11797.91|0
1637681380000|2021-11-23 15:29:40|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|0
1637681390000|2021-11-23 15:29:50|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|0
1637681400000|2021-11-23 15:30:00|11797|11797|11798.6|11798.6|11798.6|11798.6|11797|11797|0
1637681430000|2021-11-23 15:30:30|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|0
1637681440000|2021-11-23 15:30:40|11796.44|11796.44|11795.72|11795.72|11796.44|11796.44|11795.72|11795.72|0
1637681450000|2021-11-23 15:30:50|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|0
1637681500000|2021-11-23 15:31:40|11792.05|11792.05|11793.65|11793.65|11793.65|11793.65|11792.05|11792.05|0
1637681510000|2021-11-23 15:31:50|11794.77|11794.77|11794.77|11794.77|11794.77|11794.77|11794.77|11794.77|0
1637681520000|2021-11-23 15:32:00|11795.88|11795.88|11796.62|11796.62|11796.62|11796.62|11795.88|11795.88|0
1637681530000|2021-11-23 15:32:10|11797.35|11797.35|11797.35|11797.35|11797.35|11797.35|11797.35|11797.35|0
1637681570000|2021-11-23 15:32:50|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|0
1637681620000|2021-11-23 15:33:40|11797.84|11797.84|11795.29|11795.29|11797.84|11797.84|11795.29|11795.29|0
1637681680000|2021-11-23 15:34:40|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|0
1637681700000|2021-11-23 15:35:00|11794.08|11794.08|11792.49|11792.49|11794.08|11794.08|11792.49|11792.49|0
1637681710000|2021-11-23 15:35:10|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|0
1637681740000|2021-11-23 15:35:40|11795.68|11795.68|11794.57|11794.57|11795.68|11795.68|11794.57|11794.57|0
1637681770000|2021-11-23 15:36:10|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|0
1637681780000|2021-11-23 15:36:20|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|0
1637681810000|2021-11-23 15:36:50|11798.24|11798.24|11797.76|11797.76|11798.24|11798.24|11797.76|11797.76|0
1637681820000|2021-11-23 15:37:00|11798.49|11798.49|11799.23|11799.23|11799.23|11799.23|11798.49|11798.49|0
1637681830000|2021-11-23 15:37:10|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|0
1637681860000|2021-11-23 15:37:40|11797.28|11797.28|11796.57|11796.57|11797.28|11797.28|11796.57|11796.57|0
1637681900000|2021-11-23 15:38:20|11792.9|11792.9|11791.69|11791.69|11792.9|11792.9|11791.69|11791.69|0
1637681910000|2021-11-23 15:38:30|11790.95|11790.95|11788.63|11788.63|11790.95|11790.95|11788.63|11788.63|0
1637681920000|2021-11-23 15:38:40|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|0
1637681940000|2021-11-23 15:39:00|11786.92|11786.92|11786.19|11786.19|11786.92|11786.92|11786.19|11786.19|0
1637681970000|2021-11-23 15:39:30|11785.59|11785.59|11787.19|11787.19|11787.19|11787.19|11784.86|11784.86|0
1637681980000|2021-11-23 15:39:40|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|0
1637681990000|2021-11-23 15:39:50|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1637682020000|2021-11-23 15:40:20|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|0
1637682030000|2021-11-23 15:40:30|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|0
1637682050000|2021-11-23 15:40:50|11785.11|11785.11|11786.7|11786.7|11786.7|11786.7|11785.11|11785.11|0
1637682060000|2021-11-23 15:41:00|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|0
1637682080000|2021-11-23 15:41:20|11786.46|11786.46|11785.51|11785.51|11786.46|11786.46|11785.51|11785.51|0
1637682100000|2021-11-23 15:41:40|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|0
1637682110000|2021-11-23 15:41:50|11787.1|11787.1|11787.1|11787.1|11788.7|11788.7|11787.1|11787.1|0
1637682120000|2021-11-23 15:42:00|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|0
1637682140000|2021-11-23 15:42:20|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|0
1637682160000|2021-11-23 15:42:40|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|0
1637682170000|2021-11-23 15:42:50|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|0
1637682190000|2021-11-23 15:43:10|11786.14|11786.14|11786.61|11786.61|11786.61|11786.61|11786.14|11786.14|0
1637682200000|2021-11-23 15:43:20|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|0
1637682250000|2021-11-23 15:44:10|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|0
1637682300000|2021-11-23 15:45:00|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1637682310000|2021-11-23 15:45:10|11784.42|11784.42|11783.68|11783.68|11784.42|11784.42|11783.68|11783.68|0
1637682330000|2021-11-23 15:45:30|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|0
1637682350000|2021-11-23 15:45:50|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|0
1637682360000|2021-11-23 15:46:00|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|0
1637682410000|2021-11-23 15:46:50|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|0
1637682420000|2021-11-23 15:47:00|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|0
1637682430000|2021-11-23 15:47:10|11776.66|11776.66|11771.87|11771.87|11776.66|11776.66|11771.87|11771.87|0
1637682440000|2021-11-23 15:47:20|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|0
1637682450000|2021-11-23 15:47:30|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|0
1637682460000|2021-11-23 15:47:40|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|0
1637682480000|2021-11-23 15:48:00|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1637682490000|2021-11-23 15:48:10|11776.97|11776.97|11775.9|11775.9|11776.97|11776.97|11774.3|11774.3|0
1637682500000|2021-11-23 15:48:20|11777.49|11777.49|11777.49|11777.49|11777.49|11777.49|11776.76|11776.76|0
1637682510000|2021-11-23 15:48:30|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|0
1637682520000|2021-11-23 15:48:40|11778.78|11778.78|11778.78|11778.78|11778.78|11778.78|11778.78|11778.78|0
1637682560000|2021-11-23 15:49:20|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|0
1637682570000|2021-11-23 15:49:30|11773.99|11773.99|11773.99|11773.99|11773.99|11773.99|11773.99|11773.99|0
1637682580000|2021-11-23 15:49:40|11770.8|11770.8|11773.99|11773.99|11773.99|11773.99|11770.8|11770.8|0
1637682620000|2021-11-23 15:50:20|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|0
1637682640000|2021-11-23 15:50:40|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1637682690000|2021-11-23 15:51:30|11776.38|11776.38|11776.86|11776.86|11776.86|11776.86|11776.38|11776.38|0
1637682710000|2021-11-23 15:51:50|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|0
1637682720000|2021-11-23 15:52:00|11776.86|11776.86|11777.33|11777.33|11777.33|11777.33|11776.86|11776.86|0
1637682760000|2021-11-23 15:52:40|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1637682770000|2021-11-23 15:52:50|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|0
1637682780000|2021-11-23 15:53:00|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|0
1637682790000|2021-11-23 15:53:10|11774.08|11774.08|11771.02|11771.02|11774.08|11774.08|11771.02|11771.02|0
1637682810000|2021-11-23 15:53:30|11767.82|11767.82|11767.82|11767.82|11767.82|11767.82|11767.82|11767.82|0
1637682840000|2021-11-23 15:54:00|11766.71|11766.71|11767.35|11767.35|11768.3|11768.3|11766.71|11766.71|0
1637682850000|2021-11-23 15:54:10|11766.63|11766.63|11762.33|11762.33|11766.63|11766.63|11762.33|11762.33|0
1637682860000|2021-11-23 15:54:20|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|0
1637682870000|2021-11-23 15:54:30|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|0
1637682890000|2021-11-23 15:54:50|11760.01|11760.01|11759.29|11759.29|11760.01|11760.01|11759.29|11759.29|0
1637682900000|2021-11-23 15:55:00|11757.7|11757.7|11756.75|11756.75|11757.7|11757.7|11756.75|11756.75|0
1637682930000|2021-11-23 15:55:30|11755.15|11755.15|11753.94|11753.94|11755.15|11755.15|11753.94|11753.94|0
1637682940000|2021-11-23 15:55:40|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1637682960000|2021-11-23 15:56:00|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1637682980000|2021-11-23 15:56:20|11754.73|11754.73|11753.13|11753.13|11754.73|11754.73|11753.13|11753.13|0
1637682990000|2021-11-23 15:56:30|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1637683000000|2021-11-23 15:56:40|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1637683010000|2021-11-23 15:56:50|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1637683020000|2021-11-23 15:57:00|11754.26|11754.26|11753.14|11753.14|11754.26|11754.26|11753.14|11753.14|0
1637683050000|2021-11-23 15:57:30|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|0
1637683060000|2021-11-23 15:57:40|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1637683070000|2021-11-23 15:57:50|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|0
1637683080000|2021-11-23 15:58:00|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|0
1637683110000|2021-11-23 15:58:30|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|0
1637683120000|2021-11-23 15:58:40|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|0
1637683130000|2021-11-23 15:58:50|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1637683140000|2021-11-23 15:59:00|11745.85|11745.85|11743.78|11743.78|11745.85|11745.85|11743.78|11743.78|0
1637683150000|2021-11-23 15:59:10|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|0
1637683160000|2021-11-23 15:59:20|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|0
1637683170000|2021-11-23 15:59:30|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|0
1637683190000|2021-11-23 15:59:50|11739.48|11739.48|11738.36|11738.36|11739.48|11739.48|11738.36|11738.36|0
1637683210000|2021-11-23 16:00:10|11739.96|11739.96|11740.91|11740.91|11740.91|11740.91|11739.96|11739.96|0
1637683220000|2021-11-23 16:00:20|11742.02|11742.02|11743.61|11743.61|11743.61|11743.61|11742.02|11742.02|0
1637683230000|2021-11-23 16:00:30|11742.02|11742.02|11742.66|11742.66|11742.66|11742.66|11741.07|11741.07|0
1637683240000|2021-11-23 16:00:40|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|0
1637683250000|2021-11-23 16:00:50|11741.07|11741.07|11741.07|11741.07|11741.07|11741.07|11741.07|11741.07|0
1637683260000|2021-11-23 16:01:00|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|0
1637683270000|2021-11-23 16:01:10|11739.48|11739.48|11737.89|11737.89|11739.48|11739.48|11737.89|11737.89|0
1637683280000|2021-11-23 16:01:20|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|11737.29|0
1637683290000|2021-11-23 16:01:30|11738.4|11738.4|11737.93|11737.93|11738.4|11738.4|11737.45|11737.45|0
1637683310000|2021-11-23 16:01:50|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|11736.33|0
1637683340000|2021-11-23 16:02:20|11735.6|11735.6|11734|11734|11735.6|11735.6|11734|11734|0
1637683350000|2021-11-23 16:02:30|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|0
1637683360000|2021-11-23 16:02:40|11734.17|11734.17|11732|11732|11734.17|11734.17|11732|11732|0
1637683380000|2021-11-23 16:03:00|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|0
1637683400000|2021-11-23 16:03:20|11734.8|11734.8|11732.89|11732.89|11734.8|11734.8|11732.89|11732.89|0
1637683410000|2021-11-23 16:03:30|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|0
1637683420000|2021-11-23 16:03:40|11731.77|11731.77|11731.77|11731.77|11731.77|11731.77|11731.77|11731.77|0
1637683450000|2021-11-23 16:04:10|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|0
1637683460000|2021-11-23 16:04:20|11731.13|11731.13|11732.72|11732.72|11732.72|11732.72|11731.13|11731.13|0
1637683470000|2021-11-23 16:04:30|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|0
1637683500000|2021-11-23 16:05:00|11729.53|11729.53|11732.72|11732.72|11732.72|11732.72|11729.53|11729.53|0
1637683510000|2021-11-23 16:05:10|11735.91|11735.91|11738.09|11738.09|11738.09|11738.09|11735.91|11735.91|0
1637683540000|2021-11-23 16:05:40|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|0
1637683550000|2021-11-23 16:05:50|11741.28|11741.28|11743.18|11743.18|11743.18|11743.18|11741.28|11741.28|0
1637683560000|2021-11-23 16:06:00|11741.58|11741.58|11741.58|11741.58|11741.58|11741.58|11741.58|11741.58|0
1637683570000|2021-11-23 16:06:10|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|0
1637683590000|2021-11-23 16:06:30|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|0
1637683610000|2021-11-23 16:06:50|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|0
1637683620000|2021-11-23 16:07:00|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|11735.33|0
1637683670000|2021-11-23 16:07:50|11736.06|11736.06|11736.8|11736.8|11736.8|11736.8|11736.06|11736.06|0
1637683680000|2021-11-23 16:08:00|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|0
1637683700000|2021-11-23 16:08:20|11736.17|11736.17|11740.95|11740.95|11740.95|11740.95|11736.17|11736.17|0
1637683710000|2021-11-23 16:08:30|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|0
1637683720000|2021-11-23 16:08:40|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|0
1637683750000|2021-11-23 16:09:10|11740.22|11740.22|11738.62|11738.62|11740.22|11740.22|11738.62|11738.62|0
1637683760000|2021-11-23 16:09:20|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|0
1637683780000|2021-11-23 16:09:40|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|0
1637683790000|2021-11-23 16:09:50|11741.08|11741.08|11741.66|11741.66|11741.66|11741.66|11741.08|11741.08|0
1637683830000|2021-11-23 16:10:30|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|0
1637683840000|2021-11-23 16:10:40|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|0
1637683860000|2021-11-23 16:11:00|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|0
1637683900000|2021-11-23 16:11:40|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|0
1637683910000|2021-11-23 16:11:50|11748.59|11748.59|11748.59|11748.59|11748.59|11748.59|11748.59|11748.59|0
1637683940000|2021-11-23 16:12:20|11749.7|11749.7|11749.7|11749.7|11749.7|11749.7|11749.7|11749.7|0
1637683950000|2021-11-23 16:12:30|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1637683960000|2021-11-23 16:12:40|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|0
1637683980000|2021-11-23 16:13:00|11749.69|11749.69|11748.18|11748.18|11749.69|11749.69|11748.18|11748.18|0
1637684000000|2021-11-23 16:13:20|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|0
1637684040000|2021-11-23 16:14:00|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|0
1637684070000|2021-11-23 16:14:30|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|0
1637684080000|2021-11-23 16:14:40|11751.51|11751.51|11751.04|11751.04|11751.51|11751.51|11751.04|11751.04|0
1637684120000|2021-11-23 16:15:20|11752.63|11752.63|11753.58|11753.58|11753.58|11753.58|11752.63|11752.63|0
1637684130000|2021-11-23 16:15:30|11755.18|11755.18|11756.77|11756.77|11756.77|11756.77|11755.18|11755.18|0
1637684140000|2021-11-23 16:15:40|11755.18|11755.18|11753.58|11753.58|11755.18|11755.18|11753.58|11753.58|0
1637684190000|2021-11-23 16:16:30|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|0
1637684200000|2021-11-23 16:16:40|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1637684230000|2021-11-23 16:17:10|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|0
1637684280000|2021-11-23 16:18:00|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1637684320000|2021-11-23 16:18:40|11755.18|11755.18|11747.2|11747.2|11755.18|11755.18|11747.2|11747.2|0
1637684330000|2021-11-23 16:18:50|11748.8|11748.8|11747.2|11747.2|11748.8|11748.8|11747.2|11747.2|0
1637684340000|2021-11-23 16:19:00|11745.61|11745.61|11747.2|11747.2|11747.2|11747.2|11745.61|11745.61|0
1637684350000|2021-11-23 16:19:10|11748.8|11748.8|11750.39|11750.39|11750.39|11750.39|11748.8|11748.8|0
1637684360000|2021-11-23 16:19:20|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|0
1637684380000|2021-11-23 16:19:40|11748.55|11748.55|11746.32|11746.32|11748.55|11748.55|11746.32|11746.32|0
1637684390000|2021-11-23 16:19:50|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|0
1637684400000|2021-11-23 16:20:00|11747.9|11747.9|11749.02|11749.02|11749.5|11749.5|11747.9|11747.9|0
1637684410000|2021-11-23 16:20:10|11747.43|11747.43|11748.15|11748.15|11748.15|11748.15|11747.43|11747.43|0
1637684420000|2021-11-23 16:20:20|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|0
1637684430000|2021-11-23 16:20:30|11748.85|11748.85|11749.97|11749.97|11749.97|11749.97|11748.85|11748.85|0
1637684440000|2021-11-23 16:20:40|11746.78|11746.78|11748.37|11748.37|11748.37|11748.37|11746.78|11746.78|0
1637684450000|2021-11-23 16:20:50|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|0
1637684460000|2021-11-23 16:21:00|11748.37|11748.37|11751.86|11751.86|11753.94|11753.94|11748.37|11748.37|0
1637684470000|2021-11-23 16:21:10|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|11751.86|11751.86|0
1637684480000|2021-11-23 16:21:20|11754.18|11754.18|11754.18|11754.18|11754.18|11754.18|11752.58|11752.58|0
1637684520000|2021-11-23 16:22:00|11752.58|11752.58|11751.46|11751.46|11752.9|11752.9|11751.46|11751.46|0
1637684530000|2021-11-23 16:22:10|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|0
1637684540000|2021-11-23 16:22:20|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1637684550000|2021-11-23 16:22:30|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|0
1637684560000|2021-11-23 16:22:40|11751.14|11751.14|11749.23|11749.23|11751.14|11751.14|11749.23|11749.23|0
1637684570000|2021-11-23 16:22:50|11747.64|11747.64|11747.16|11747.16|11747.64|11747.64|11747.16|11747.16|0
1637684580000|2021-11-23 16:23:00|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|0
1637684600000|2021-11-23 16:23:20|11747.16|11747.16|11747.64|11747.64|11747.64|11747.64|11747.16|11747.16|0
1637684650000|2021-11-23 16:24:10|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|0
1637684660000|2021-11-23 16:24:20|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|0
1637684670000|2021-11-23 16:24:30|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|0
1637684710000|2021-11-23 16:25:10|11747.87|11747.87|11748.6|11748.6|11748.6|11748.6|11747|11747|0
1637684720000|2021-11-23 16:25:20|11747|11747|11745.41|11745.41|11747|11747|11745.41|11745.41|0
1637684730000|2021-11-23 16:25:30|11746.52|11746.52|11744.92|11744.92|11746.52|11746.52|11744.92|11744.92|0
1637684740000|2021-11-23 16:25:40|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|11743.81|0
1637684760000|2021-11-23 16:26:00|11744.53|11744.53|11747|11747|11747|11747|11744.53|11744.53|0
1637684800000|2021-11-23 16:26:40|11747.48|11747.48|11750.19|11750.19|11750.19|11750.19|11747.48|11747.48|0
1637684810000|2021-11-23 16:26:50|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|11751.3|0
1637684830000|2021-11-23 16:27:10|11749.71|11749.71|11750.34|11750.34|11750.34|11750.34|11749.71|11749.71|0
1637684840000|2021-11-23 16:27:20|11748.75|11748.75|11749.87|11749.87|11749.87|11749.87|11748.75|11748.75|0
1637684860000|2021-11-23 16:27:40|11751.33|11751.33|11752.93|11752.93|11752.93|11752.93|11751.33|11751.33|0
1637684870000|2021-11-23 16:27:50|11752.19|11752.19|11752.19|11752.19|11753.79|11753.79|11752.19|11752.19|0
1637684900000|2021-11-23 16:28:20|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1637684910000|2021-11-23 16:28:30|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|0
1637684920000|2021-11-23 16:28:40|11751.46|11751.46|11754.81|11754.81|11754.81|11754.81|11751.46|11751.46|0
1637684940000|2021-11-23 16:29:00|11756.41|11756.41|11753.22|11753.22|11756.41|11756.41|11753.22|11753.22|0
1637684950000|2021-11-23 16:29:10|11749.87|11749.87|11750.35|11750.35|11751.46|11751.46|11749.87|11749.87|0
1637684960000|2021-11-23 16:29:20|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|0
1637684980000|2021-11-23 16:29:40|11750.35|11750.35|11746.5|11746.5|11750.35|11750.35|11746.5|11746.5|0
1637684990000|2021-11-23 16:29:50|11747.61|11747.61|11749.31|11749.31|11749.31|11749.31|11747.61|11747.61|0
1637741710000|2021-11-24 08:15:10|11842.09|11842.09|11841.14|11841.14|11842.09|11842.09|11841.14|11841.14|0
1637741730000|2021-11-24 08:15:30|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|0
1637741740000|2021-11-24 08:15:40|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|0
1637741750000|2021-11-24 08:15:50|11843.92|11843.92|11843.92|11843.92|11843.92|11843.92|11843.92|11843.92|0
1637741760000|2021-11-24 08:16:00|11844.52|11844.52|11852.09|11852.09|11852.09|11852.09|11844.52|11844.52|0
1637741770000|2021-11-24 08:16:10|11850.49|11850.49|11855.28|11855.28|11855.28|11855.28|11847.3|11847.3|0
1637741790000|2021-11-24 08:16:30|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|0
1637741800000|2021-11-24 08:16:40|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|0
1637741810000|2021-11-24 08:16:50|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|0
1637741830000|2021-11-24 08:17:10|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|0
1637741840000|2021-11-24 08:17:20|11845.71|11845.71|11842.85|11842.85|11845.71|11845.71|11842.85|11842.85|0
1637741850000|2021-11-24 08:17:30|11833.14|11833.14|11834.09|11834.09|11835.04|11835.04|11833.14|11833.14|0
1637741860000|2021-11-24 08:17:40|11835.52|11835.52|11833.75|11833.75|11835.52|11835.52|11832.33|11832.33|0
1637741890000|2021-11-24 08:18:10|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|0
1637741910000|2021-11-24 08:18:30|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|0
1637741930000|2021-11-24 08:18:50|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|0
1637741950000|2021-11-24 08:19:10|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|0
1637741970000|2021-11-24 08:19:30|11820.15|11820.15|11815.85|11815.85|11820.15|11820.15|11815.85|11815.85|0
1637741980000|2021-11-24 08:19:40|11814.73|11814.73|11814.73|11814.73|11814.73|11814.73|11814.73|11814.73|0
1637742010000|2021-11-24 08:20:10|11814.01|11814.01|11817.21|11817.21|11817.21|11817.21|11814.01|11814.01|0
1637742060000|2021-11-24 08:21:00|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|0
1637742100000|2021-11-24 08:21:40|11821.18|11821.18|11824.37|11824.37|11824.37|11824.37|11821.18|11821.18|0
1637742110000|2021-11-24 08:21:50|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1637742150000|2021-11-24 08:22:30|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|0
1637742170000|2021-11-24 08:22:50|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1637742180000|2021-11-24 08:23:00|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|0
1637742190000|2021-11-24 08:23:10|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1637742200000|2021-11-24 08:23:20|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|0
1637742210000|2021-11-24 08:23:30|11824.81|11824.81|11823.34|11823.34|11824.81|11824.81|11823.34|11823.34|0
1637742220000|2021-11-24 08:23:40|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|0
1637742230000|2021-11-24 08:23:50|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|0
1637742280000|2021-11-24 08:24:40|11835.23|11835.23|11837.4|11837.4|11837.4|11837.4|11835.23|11835.23|0
1637742290000|2021-11-24 08:24:50|11839|11839|11839|11839|11839|11839|11839|11839|0
1637742330000|2021-11-24 08:25:30|11842.19|11842.19|11843.3|11843.3|11843.3|11843.3|11842.19|11842.19|0
1637742380000|2021-11-24 08:26:20|11844.72|11844.72|11845.67|11845.67|11845.67|11845.67|11844.72|11844.72|0
1637742400000|2021-11-24 08:26:40|11846.41|11846.41|11843.22|11843.22|11846.41|11846.41|11843.22|11843.22|0
1637742420000|2021-11-24 08:27:00|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|0
1637742430000|2021-11-24 08:27:10|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|0
1637742440000|2021-11-24 08:27:20|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|0
1637742460000|2021-11-24 08:27:40|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|0
1637742490000|2021-11-24 08:28:10|11843.08|11843.08|11843.08|11843.08|11844.19|11844.19|11843.08|11843.08|0
1637742510000|2021-11-24 08:28:30|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|0
1637742530000|2021-11-24 08:28:50|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|0
1637742540000|2021-11-24 08:29:00|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|0
1637742560000|2021-11-24 08:29:20|11836.94|11836.94|11836.94|11836.94|11836.94|11836.94|11836.94|11836.94|0
1637742590000|2021-11-24 08:29:50|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|0
1637742620000|2021-11-24 08:30:20|11837.63|11837.63|11838.58|11838.58|11838.58|11838.58|11837.63|11837.63|0
1637742630000|2021-11-24 08:30:30|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|0
1637742650000|2021-11-24 08:30:50|11833.79|11833.79|11826.87|11826.87|11833.79|11833.79|11826.15|11826.15|0
1637742660000|2021-11-24 08:31:00|11828.78|11828.78|11831.25|11831.25|11831.25|11831.25|11828.06|11828.06|0
1637742700000|2021-11-24 08:31:40|11831.99|11831.99|11830.56|11830.56|11831.99|11831.99|11830.56|11830.56|0
1637742710000|2021-11-24 08:31:50|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|0
1637742720000|2021-11-24 08:32:00|11830.56|11830.56|11827.37|11827.37|11830.56|11830.56|11827.37|11827.37|0
1637742740000|2021-11-24 08:32:20|11830.56|11830.56|11830.1|11830.1|11830.56|11830.56|11830.1|11830.1|0
1637742750000|2021-11-24 08:32:30|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|0
1637742760000|2021-11-24 08:32:40|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|11830.1|0
1637742780000|2021-11-24 08:33:00|11828.63|11828.63|11827.89|11827.89|11828.63|11828.63|11827.89|11827.89|0
1637742790000|2021-11-24 08:33:10|11826.62|11826.62|11825.03|11825.03|11826.62|11826.62|11825.03|11825.03|0
1637742810000|2021-11-24 08:33:30|11826.62|11826.62|11830.43|11830.43|11830.43|11830.43|11826.62|11826.62|0
1637742820000|2021-11-24 08:33:40|11832.02|11832.02|11832.02|11832.02|11832.02|11832.02|11832.02|11832.02|0
1637742850000|2021-11-24 08:34:10|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|0
1637742860000|2021-11-24 08:34:20|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1637742880000|2021-11-24 08:34:40|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|0
1637742900000|2021-11-24 08:35:00|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1637742910000|2021-11-24 08:35:10|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|0
1637742920000|2021-11-24 08:35:20|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|0
1637742960000|2021-11-24 08:36:00|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|11831.39|0
1637742970000|2021-11-24 08:36:10|11829.93|11829.93|11827.71|11827.71|11829.93|11829.93|11827.71|11827.71|0
1637743000000|2021-11-24 08:36:40|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|0
1637743030000|2021-11-24 08:37:10|11836.81|11836.81|11838.72|11838.72|11839.35|11839.35|11836.81|11836.81|0
1637743050000|2021-11-24 08:37:30|11840.95|11840.95|11840.95|11840.95|11840.95|11840.95|11840.95|11840.95|0
1637743060000|2021-11-24 08:37:40|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|0
1637743080000|2021-11-24 08:38:00|11844.91|11844.91|11844.91|11844.91|11844.91|11844.91|11844.91|11844.91|0
1637743090000|2021-11-24 08:38:10|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|0
1637743100000|2021-11-24 08:38:20|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|0
1637743140000|2021-11-24 08:39:00|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|0
1637743150000|2021-11-24 08:39:10|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|0
1637743160000|2021-11-24 08:39:20|11849.95|11849.95|11851.22|11851.22|11851.22|11851.22|11849.95|11849.95|0
1637743180000|2021-11-24 08:39:40|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|0
1637743190000|2021-11-24 08:39:50|11852.94|11852.94|11851.47|11851.47|11852.94|11852.94|11851.47|11851.47|0
1637743200000|2021-11-24 08:40:00|11852.43|11852.43|11856.9|11856.9|11856.9|11856.9|11852.43|11852.43|0
1637743210000|2021-11-24 08:40:10|11855.43|11855.43|11856.9|11856.9|11856.9|11856.9|11855.43|11855.43|0
1637743220000|2021-11-24 08:40:20|11857.63|11857.63|11857.63|11857.63|11857.63|11857.63|11857.63|11857.63|0
1637743280000|2021-11-24 08:41:20|11858.37|11858.37|11859.1|11859.1|11859.1|11859.1|11858.37|11858.37|0
1637743290000|2021-11-24 08:41:30|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|0
1637743330000|2021-11-24 08:42:10|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|11866.59|0
1637743340000|2021-11-24 08:42:20|11871.38|11871.38|11868.19|11868.19|11871.38|11871.38|11868.19|11868.19|0
1637743350000|2021-11-24 08:42:30|11866.59|11866.59|11869.78|11869.78|11869.78|11869.78|11866.59|11866.59|0
1637743370000|2021-11-24 08:42:50|11868.19|11868.19|11868.19|11868.19|11868.19|11868.19|11868.19|11868.19|0
1637743430000|2021-11-24 08:43:50|11866.59|11866.59|11868.19|11868.19|11868.19|11868.19|11866.59|11866.59|0
1637743440000|2021-11-24 08:44:00|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|0
1637743450000|2021-11-24 08:44:10|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|0
1637743460000|2021-11-24 08:44:20|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|0
1637743480000|2021-11-24 08:44:40|11863.56|11863.56|11863.56|11863.56|11863.56|11863.56|11863.56|11863.56|0
1637743520000|2021-11-24 08:45:20|11860.37|11860.37|11861.96|11861.96|11861.96|11861.96|11860.37|11860.37|0
1637743530000|2021-11-24 08:45:30|11862.69|11862.69|11863|11863|11863|11863|11862.69|11862.69|0
1637743560000|2021-11-24 08:46:00|11861.22|11861.22|11864.62|11864.62|11864.62|11864.62|11861.22|11861.22|0
1637743570000|2021-11-24 08:46:10|11865.9|11865.9|11865.9|11865.9|11865.9|11865.9|11865.9|11865.9|0
1637743590000|2021-11-24 08:46:30|11867|11867|11868.6|11868.6|11868.6|11868.6|11867|11867|0
1637743600000|2021-11-24 08:46:40|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|11867.49|0
1637743620000|2021-11-24 08:47:00|11870.68|11870.68|11872.28|11872.28|11872.28|11872.28|11870.68|11870.68|0
1637743630000|2021-11-24 08:47:10|11875.47|11875.47|11877.39|11877.39|11878.66|11878.66|11875.47|11875.47|0
1637743640000|2021-11-24 08:47:20|11875.96|11875.96|11871.17|11871.17|11875.96|11875.96|11871.17|11871.17|0
1637743650000|2021-11-24 08:47:30|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|0
1637743680000|2021-11-24 08:48:00|11871.78|11871.78|11871.78|11871.78|11874.97|11874.97|11871.78|11871.78|0
1637743720000|2021-11-24 08:48:40|11874|11874|11874|11874|11874|11874|11874|11874|0
1637743740000|2021-11-24 08:49:00|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|0
1637743750000|2021-11-24 08:49:10|11872.53|11872.53|11872.53|11872.53|11872.53|11872.53|11872.53|11872.53|0
1637743770000|2021-11-24 08:49:30|11874|11874|11874|11874|11874|11874|11874|11874|0
1637743780000|2021-11-24 08:49:40|11870.33|11870.33|11872.71|11872.71|11872.71|11872.71|11870.33|11870.33|0
1637743790000|2021-11-24 08:49:50|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|0
1637743810000|2021-11-24 08:50:10|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|11870.87|0
1637743890000|2021-11-24 08:51:30|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|0
1637743920000|2021-11-24 08:52:00|11868.49|11868.49|11867.89|11867.89|11868.49|11868.49|11867.89|11867.89|0
1637743990000|2021-11-24 08:53:10|11872.68|11872.68|11865.67|11865.67|11872.68|11872.68|11865.67|11865.67|0
1637744020000|2021-11-24 08:53:40|11864.94|11864.94|11864.21|11864.21|11864.94|11864.94|11864.21|11864.21|0
1637744070000|2021-11-24 08:54:30|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|11865.48|0
1637744130000|2021-11-24 08:55:30|11864.84|11864.84|11864.11|11864.11|11864.84|11864.84|11864.11|11864.11|0
1637744140000|2021-11-24 08:55:40|11861.89|11861.89|11854.58|11854.58|11861.89|11861.89|11854.58|11854.58|0
1637744150000|2021-11-24 08:55:50|11853.48|11853.48|11851.57|11851.57|11853.48|11853.48|11851.57|11851.57|0
1637744160000|2021-11-24 08:56:00|11850.94|11850.94|11853.15|11853.15|11853.15|11853.15|11850.94|11850.94|0
1637744170000|2021-11-24 08:56:10|11856.34|11856.34|11854.75|11854.75|11856.34|11856.34|11854.75|11854.75|0
1637744180000|2021-11-24 08:56:20|11856.34|11856.34|11857.94|11857.94|11857.94|11857.94|11856.34|11856.34|0
1637744190000|2021-11-24 08:56:30|11857.46|11857.46|11855.99|11855.99|11857.46|11857.46|11855.99|11855.99|0
1637744200000|2021-11-24 08:56:40|11852.8|11852.8|11852.8|11852.8|11852.8|11852.8|11852.8|11852.8|0
1637744220000|2021-11-24 08:57:00|11848.02|11848.02|11848.02|11848.02|11848.02|11848.02|11848.02|11848.02|0
1637744240000|2021-11-24 08:57:20|11845.86|11845.86|11841.07|11841.07|11845.86|11845.86|11841.07|11841.07|0
1637744250000|2021-11-24 08:57:30|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|0
1637744270000|2021-11-24 08:57:50|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|0
1637744340000|2021-11-24 08:59:00|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|0
1637744350000|2021-11-24 08:59:10|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|0
1637744360000|2021-11-24 08:59:20|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|0
1637744370000|2021-11-24 08:59:30|11842.79|11842.79|11842.06|11842.06|11843.53|11843.53|11842.06|11842.06|0
1637744390000|2021-11-24 08:59:50|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|0
1637744400000|2021-11-24 09:00:00|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|0
1637744450000|2021-11-24 09:00:50|11840.01|11840.01|11840.49|11840.49|11840.49|11840.49|11840.01|11840.01|0
1637744480000|2021-11-24 09:01:20|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|11840.97|0
1637744500000|2021-11-24 09:01:40|11840.01|11840.01|11840.75|11840.75|11840.75|11840.75|11840.01|11840.01|0
1637744510000|2021-11-24 09:01:50|11839.15|11839.15|11839.15|11839.15|11839.15|11839.15|11839.15|11839.15|0
1637744520000|2021-11-24 09:02:00|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|11839.79|0
1637744530000|2021-11-24 09:02:10|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1637744590000|2021-11-24 09:03:10|11837.33|11837.33|11832.86|11832.86|11837.33|11837.33|11832.86|11832.86|0
1637744610000|2021-11-24 09:03:30|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|0
1637744620000|2021-11-24 09:03:40|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|0
1637744630000|2021-11-24 09:03:50|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|11830.54|0
1637744640000|2021-11-24 09:04:00|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|11827.34|0
1637744660000|2021-11-24 09:04:20|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|0
1637744670000|2021-11-24 09:04:30|11823.23|11823.23|11821.63|11821.63|11823.23|11823.23|11821.63|11821.63|0
1637744700000|2021-11-24 09:05:00|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|11821.04|0
1637744710000|2021-11-24 09:05:10|11822.63|11822.63|11821.04|11821.04|11822.63|11822.63|11821.04|11821.04|0
1637744720000|2021-11-24 09:05:20|11822.63|11822.63|11821.52|11821.52|11822.63|11822.63|11821.52|11821.52|0
1637744750000|2021-11-24 09:05:50|11822.16|11822.16|11819.61|11819.61|11822.16|11822.16|11819.61|11819.61|0
1637744760000|2021-11-24 09:06:00|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|0
1637744800000|2021-11-24 09:06:40|11816.9|11816.9|11815.3|11815.3|11816.9|11816.9|11815.3|11815.3|0
1637744850000|2021-11-24 09:07:30|11814.57|11814.57|11814.57|11814.57|11814.57|11814.57|11814.57|11814.57|0
1637744880000|2021-11-24 09:08:00|11818.39|11818.39|11818.39|11818.39|11818.39|11818.39|11818.39|11818.39|0
1637744890000|2021-11-24 09:08:10|11816.15|11816.15|11816.15|11816.15|11816.15|11816.15|11816.15|11816.15|0
1637744910000|2021-11-24 09:08:30|11815.03|11815.03|11819.82|11819.82|11819.82|11819.82|11815.03|11815.03|0
1637744950000|2021-11-24 09:09:10|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|0
1637744960000|2021-11-24 09:09:20|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|0
1637744970000|2021-11-24 09:09:30|11827.15|11827.15|11830.19|11830.19|11830.19|11830.19|11827.15|11827.15|0
1637744980000|2021-11-24 09:09:40|11833.38|11833.38|11831.78|11831.78|11833.38|11833.38|11831.78|11831.78|0
1637744990000|2021-11-24 09:09:50|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|11833.38|0
1637745000000|2021-11-24 09:10:00|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|11831.78|0
1637745100000|2021-11-24 09:11:40|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|0
1637745130000|2021-11-24 09:12:10|11833.53|11833.53|11834.64|11834.64|11834.64|11834.64|11833.53|11833.53|0
1637745140000|2021-11-24 09:12:20|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|0
1637745160000|2021-11-24 09:12:40|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|0
1637745170000|2021-11-24 09:12:50|11830.91|11830.91|11831.64|11831.64|11831.64|11831.64|11830.91|11830.91|0
1637745180000|2021-11-24 09:13:00|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|0
1637745200000|2021-11-24 09:13:20|11834.98|11834.98|11835.45|11835.45|11835.45|11835.45|11834.98|11834.98|0
1637745210000|2021-11-24 09:13:30|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|0
1637745260000|2021-11-24 09:14:20|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|0
1637745270000|2021-11-24 09:14:30|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|0
1637745310000|2021-11-24 09:15:10|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|0
1637745340000|2021-11-24 09:15:40|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|0
1637745350000|2021-11-24 09:15:50|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|0
1637745380000|2021-11-24 09:16:20|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1637745400000|2021-11-24 09:16:40|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|0
1637745420000|2021-11-24 09:17:00|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|11840.49|0
1637745440000|2021-11-24 09:17:20|11843.69|11843.69|11840.49|11840.49|11843.69|11843.69|11840.49|11840.49|0
1637745450000|2021-11-24 09:17:30|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|0
1637745550000|2021-11-24 09:19:10|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|0
1637745590000|2021-11-24 09:19:50|11845.36|11845.36|11848.56|11848.56|11848.56|11848.56|11845.36|11845.36|0
1637745600000|2021-11-24 09:20:00|11849.51|11849.51|11853.64|11853.64|11853.64|11853.64|11849.51|11849.51|0
1637745620000|2021-11-24 09:20:20|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|11850.45|0
1637745630000|2021-11-24 09:20:30|11848.85|11848.85|11848.85|11848.85|11848.85|11848.85|11848.85|11848.85|0
1637745650000|2021-11-24 09:20:50|11849.59|11849.59|11849.59|11849.59|11849.59|11849.59|11849.59|11849.59|0
1637745670000|2021-11-24 09:21:10|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|0
1637745700000|2021-11-24 09:21:40|11849.5|11849.5|11849.5|11849.5|11849.5|11849.5|11849.5|11849.5|0
1637745710000|2021-11-24 09:21:50|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|11848.03|0
1637745730000|2021-11-24 09:22:10|11848.67|11848.67|11848.67|11848.67|11848.67|11848.67|11848.67|11848.67|0
1637745780000|2021-11-24 09:23:00|11843.88|11843.88|11841.17|11841.17|11843.88|11843.88|11840.69|11840.69|0
1637745800000|2021-11-24 09:23:20|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|11840.06|0
1637745810000|2021-11-24 09:23:30|11841.66|11841.66|11844.11|11844.11|11845.71|11845.71|11839.33|11839.33|0
1637745820000|2021-11-24 09:23:40|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|0
1637745880000|2021-11-24 09:24:40|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|0
1637745900000|2021-11-24 09:25:00|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|0
1637745930000|2021-11-24 09:25:30|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|0
1637745940000|2021-11-24 09:25:40|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|0
1637745960000|2021-11-24 09:26:00|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|0
1637745990000|2021-11-24 09:26:30|11839.57|11839.57|11834.1|11834.1|11839.57|11839.57|11834.1|11834.1|0
1637746000000|2021-11-24 09:26:40|11835.69|11835.69|11837.29|11837.29|11837.29|11837.29|11835.69|11835.69|0
1637746010000|2021-11-24 09:26:50|11832.67|11832.67|11833.15|11833.15|11833.15|11833.15|11832.67|11832.67|0
1637746020000|2021-11-24 09:27:00|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|0
1637746040000|2021-11-24 09:27:20|11829.22|11829.22|11829.22|11829.22|11829.22|11829.22|11827.75|11827.75|0
1637746060000|2021-11-24 09:27:40|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|0
1637746070000|2021-11-24 09:27:50|11828.27|11828.27|11828.27|11828.27|11828.27|11828.27|11828.27|11828.27|0
1637746100000|2021-11-24 09:28:20|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|0
1637746130000|2021-11-24 09:28:50|11824.61|11824.61|11824.61|11824.61|11824.61|11824.61|11824.61|11824.61|0
1637746140000|2021-11-24 09:29:00|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|11823.51|0
1637746150000|2021-11-24 09:29:10|11824.14|11824.14|11813.14|11813.14|11824.14|11824.14|11813.14|11813.14|0
1637746270000|2021-11-24 09:31:10|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|0
1637746280000|2021-11-24 09:31:20|11812.98|11812.98|11814.09|11814.09|11814.09|11814.09|11812.98|11812.98|0
1637746290000|2021-11-24 09:31:30|11812.5|11812.5|11812.97|11812.97|11812.97|11812.97|11812.5|11812.5|0
1637746320000|2021-11-24 09:32:00|11816.17|11816.17|11811.38|11811.38|11816.17|11816.17|11811.38|11811.38|0
1637746330000|2021-11-24 09:32:10|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|0
1637746350000|2021-11-24 09:32:30|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|0
1637746390000|2021-11-24 09:33:10|11807.15|11807.15|11802.7|11802.7|11807.15|11807.15|11802.7|11802.7|0
1637746400000|2021-11-24 09:33:20|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|0
1637746410000|2021-11-24 09:33:30|11798.72|11798.72|11793.71|11793.71|11798.72|11798.72|11793.71|11793.71|0
1637746430000|2021-11-24 09:33:50|11791.5|11791.5|11792.24|11792.24|11792.24|11792.24|11791.5|11791.5|0
1637746450000|2021-11-24 09:34:10|11792.97|11792.97|11793.71|11793.71|11793.71|11793.71|11792.97|11792.97|0
1637746490000|2021-11-24 09:34:50|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|0
1637746500000|2021-11-24 09:35:00|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|0
1637746510000|2021-11-24 09:35:10|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|0
1637746530000|2021-11-24 09:35:30|11782.07|11782.07|11785.26|11785.26|11785.26|11785.26|11782.07|11782.07|0
1637746540000|2021-11-24 09:35:40|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|0
1637746560000|2021-11-24 09:36:00|11786.27|11786.27|11786.27|11786.27|11786.27|11786.27|11786.27|11786.27|0
1637746570000|2021-11-24 09:36:10|11784.67|11784.67|11785.4|11785.4|11785.4|11785.4|11784.67|11784.67|0
1637746600000|2021-11-24 09:36:40|11784.93|11784.93|11785.4|11785.4|11785.4|11785.4|11784.93|11784.93|0
1637746640000|2021-11-24 09:37:20|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|0
1637746670000|2021-11-24 09:37:50|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|0
1637746700000|2021-11-24 09:38:20|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|0
1637746710000|2021-11-24 09:38:30|11783.33|11783.33|11782.85|11782.85|11783.33|11783.33|11782.85|11782.85|0
1637746720000|2021-11-24 09:38:40|11782.38|11782.38|11780.91|11780.91|11782.38|11782.38|11780.91|11780.91|0
1637746740000|2021-11-24 09:39:00|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|0
1637746750000|2021-11-24 09:39:10|11782.99|11782.99|11779.97|11779.97|11782.99|11782.99|11779.5|11779.5|0
1637746780000|2021-11-24 09:39:40|11778.38|11778.38|11781.57|11781.57|11781.57|11781.57|11776.78|11776.78|0
1637746800000|2021-11-24 09:40:00|11782.52|11782.52|11783.64|11783.64|11784.11|11784.11|11782.52|11782.52|0
1637746810000|2021-11-24 09:40:10|11778.85|11778.85|11777.26|11777.26|11778.85|11778.85|11777.26|11777.26|0
1637746860000|2021-11-24 09:41:00|11775.82|11775.82|11774.22|11774.22|11775.82|11775.82|11774.22|11774.22|0
1637746870000|2021-11-24 09:41:10|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1637746890000|2021-11-24 09:41:30|11774.21|11774.21|11773.49|11773.49|11774.21|11774.21|11773.49|11773.49|0
1637746910000|2021-11-24 09:41:50|11772.38|11772.38|11761.24|11761.24|11772.38|11772.38|11761.24|11761.24|0
1637746920000|2021-11-24 09:42:00|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|0
1637746930000|2021-11-24 09:42:10|11759.5|11759.5|11757.3|11757.3|11759.5|11759.5|11757.3|11757.3|0
1637746940000|2021-11-24 09:42:20|11756.18|11756.18|11757.3|11757.3|11757.3|11757.3|11756.18|11756.18|0
1637746950000|2021-11-24 09:42:30|11758.89|11758.89|11759.06|11759.06|11759.54|11759.54|11757.94|11757.94|0
1637746960000|2021-11-24 09:42:40|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1637746970000|2021-11-24 09:42:50|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|0
1637747010000|2021-11-24 09:43:30|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1637747060000|2021-11-24 09:44:20|11758.94|11758.94|11759.53|11759.53|11759.53|11759.53|11758.94|11758.94|0
1637747090000|2021-11-24 09:44:50|11762.72|11762.72|11764.32|11764.32|11764.32|11764.32|11762.72|11762.72|0
1637747100000|2021-11-24 09:45:00|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|0
1637747120000|2021-11-24 09:45:20|11765.9|11765.9|11767.33|11767.33|11767.33|11767.33|11765.9|11765.9|0
1637747140000|2021-11-24 09:45:40|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|0
1637747150000|2021-11-24 09:45:50|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|0
1637747170000|2021-11-24 09:46:10|11764.17|11764.17|11765.76|11765.76|11765.76|11765.76|11764.17|11764.17|0
1637747180000|2021-11-24 09:46:20|11762.57|11762.57|11757.33|11757.33|11762.57|11762.57|11757.33|11757.33|0
1637747210000|2021-11-24 09:46:50|11758.07|11758.07|11758.07|11758.07|11758.07|11758.07|11758.07|11758.07|0
1637747220000|2021-11-24 09:47:00|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|0
1637747260000|2021-11-24 09:47:40|11755.74|11755.74|11755.74|11755.74|11755.74|11755.74|11755.74|11755.74|0
1637747270000|2021-11-24 09:47:50|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1637747280000|2021-11-24 09:48:00|11759.07|11759.07|11762.9|11762.9|11763.38|11763.38|11759.07|11759.07|0
1637747320000|2021-11-24 09:48:40|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|0
1637747330000|2021-11-24 09:48:50|11762.78|11762.78|11762.78|11762.78|11763.51|11763.51|11762.78|11762.78|0
1637747340000|2021-11-24 09:49:00|11761.18|11761.18|11760.71|11760.71|11761.18|11761.18|11760.23|11760.23|0
1637747400000|2021-11-24 09:50:00|11759.75|11759.75|11759.16|11759.16|11759.75|11759.75|11759.16|11759.16|0
1637747410000|2021-11-24 09:50:10|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|0
1637747420000|2021-11-24 09:50:20|11752.18|11752.18|11751.9|11751.9|11752.18|11752.18|11750.71|11750.71|0
1637747430000|2021-11-24 09:50:30|11748.58|11748.58|11747.15|11747.15|11748.58|11748.58|11747.15|11747.15|0
1637747480000|2021-11-24 09:51:20|11745.69|11745.69|11739.3|11739.3|11745.69|11745.69|11739.3|11739.3|0
1637747490000|2021-11-24 09:51:30|11736.76|11736.76|11737.23|11737.23|11737.23|11737.23|11736.76|11736.76|0
1637747500000|2021-11-24 09:51:40|11738.83|11738.83|11738.83|11738.83|11738.83|11738.83|11738.83|11738.83|0
1637747510000|2021-11-24 09:51:50|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|0
1637747530000|2021-11-24 09:52:10|11739.23|11739.23|11739.23|11739.23|11739.23|11739.23|11739.23|11739.23|0
1637747540000|2021-11-24 09:52:20|11737.77|11737.77|11736.82|11736.82|11737.77|11737.77|11736.82|11736.82|0
1637747560000|2021-11-24 09:52:40|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|0
1637747570000|2021-11-24 09:52:50|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|0
1637747580000|2021-11-24 09:53:00|11731.03|11731.03|11730.08|11730.08|11731.03|11731.03|11730.08|11730.08|0
1637747590000|2021-11-24 09:53:10|11732.15|11732.15|11732.62|11732.62|11732.62|11732.62|11732.15|11732.15|0
1637747600000|2021-11-24 09:53:20|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|0
1637747610000|2021-11-24 09:53:30|11730.55|11730.55|11729.43|11729.43|11730.55|11730.55|11729.43|11729.43|0
1637747620000|2021-11-24 09:53:40|11726.24|11726.24|11722.6|11722.6|11726.24|11726.24|11722.6|11722.6|0
1637747630000|2021-11-24 09:53:50|11723.55|11723.55|11723.55|11723.55|11723.55|11723.55|11723.55|11723.55|0
1637747640000|2021-11-24 09:54:00|11726.74|11726.74|11727.22|11727.22|11727.22|11727.22|11726.74|11726.74|0
1637747650000|2021-11-24 09:54:10|11728.81|11728.81|11726.7|11726.7|11728.81|11728.81|11725.96|11725.96|0
1637747670000|2021-11-24 09:54:30|11727.81|11727.81|11731|11731|11731|11731|11727.81|11727.81|0
1637747690000|2021-11-24 09:54:50|11730.05|11730.05|11730.05|11730.05|11730.05|11730.05|11729.31|11729.31|0
1637747730000|2021-11-24 09:55:30|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|11726.85|0
1637747750000|2021-11-24 09:55:50|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|0
1637747760000|2021-11-24 09:56:00|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1637747770000|2021-11-24 09:56:10|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|0
1637747780000|2021-11-24 09:56:20|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|0
1637747810000|2021-11-24 09:56:50|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|0
1637747820000|2021-11-24 09:57:00|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|0
1637747880000|2021-11-24 09:58:00|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1637747910000|2021-11-24 09:58:30|11732.83|11732.83|11731.09|11731.09|11733.31|11733.31|11731.09|11731.09|0
1637747940000|2021-11-24 09:59:00|11727.9|11727.9|11724.29|11724.29|11727.9|11727.9|11724.29|11724.29|0
1637747980000|2021-11-24 09:59:40|11714.41|11714.41|11714.41|11714.41|11714.41|11714.41|11712.82|11712.82|0
1637747990000|2021-11-24 09:59:50|11713.68|11713.68|11711.22|11711.22|11713.68|11713.68|11711.22|11711.22|0
1637748000000|2021-11-24 10:00:00|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|0
1637748020000|2021-11-24 10:00:20|11711.39|11711.39|11708.2|11708.2|11711.39|11711.39|11708.2|11708.2|0
1637748030000|2021-11-24 10:00:30|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11706.6|11706.6|0
1637748040000|2021-11-24 10:00:40|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|0
1637748050000|2021-11-24 10:00:50|11710.28|11710.28|11710.57|11710.57|11710.57|11710.57|11710.28|11710.28|0
1637748060000|2021-11-24 10:01:00|11709.38|11709.38|11711.4|11711.4|11711.4|11711.4|11709.38|11709.38|0
1637748080000|2021-11-24 10:01:20|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|11710.66|0
1637748160000|2021-11-24 10:02:40|11711.4|11711.4|11713.24|11713.24|11713.24|11713.24|11711.4|11711.4|0
1637748170000|2021-11-24 10:02:50|11714.84|11714.84|11716.42|11716.42|11716.42|11716.42|11714.84|11714.84|0
1637748180000|2021-11-24 10:03:00|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|0
1637748190000|2021-11-24 10:03:10|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|0
1637748210000|2021-11-24 10:03:30|11717.15|11717.15|11723.54|11723.54|11723.54|11723.54|11717.15|11717.15|0
1637748250000|2021-11-24 10:04:10|11721.94|11721.94|11721.46|11721.46|11721.94|11721.94|11721.46|11721.46|0
1637748290000|2021-11-24 10:04:50|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|11723.06|0
1637748300000|2021-11-24 10:05:00|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|0
1637748330000|2021-11-24 10:05:30|11719.13|11719.13|11719.13|11719.13|11719.13|11719.13|11719.13|11719.13|0
1637748350000|2021-11-24 10:05:50|11719.87|11719.87|11720.6|11720.6|11720.6|11720.6|11719.87|11719.87|0
1637748400000|2021-11-24 10:06:40|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|0
1637748420000|2021-11-24 10:07:00|11720.12|11720.12|11720.59|11720.59|11720.59|11720.59|11720.12|11720.12|0
1637748470000|2021-11-24 10:07:50|11719.64|11719.64|11716.45|11716.45|11719.64|11719.64|11716.45|11716.45|0
1637748520000|2021-11-24 10:08:40|11715.5|11715.5|11714.03|11714.03|11715.5|11715.5|11714.03|11714.03|0
1637748530000|2021-11-24 10:08:50|11713.55|11713.55|11708.77|11708.77|11713.55|11713.55|11708.77|11708.77|0
1637748540000|2021-11-24 10:09:00|11709.5|11709.5|11711.1|11711.1|11711.1|11711.1|11709.5|11709.5|0
1637748560000|2021-11-24 10:09:20|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|0
1637748570000|2021-11-24 10:09:30|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|11708.4|0
1637748600000|2021-11-24 10:10:00|11707.3|11707.3|11704.59|11704.59|11707.3|11707.3|11702.51|11702.51|0
1637748660000|2021-11-24 10:11:00|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|0
1637748670000|2021-11-24 10:11:10|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|11709.38|0
1637748680000|2021-11-24 10:11:20|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|0
1637748690000|2021-11-24 10:11:30|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|0
1637748700000|2021-11-24 10:11:40|11713.01|11713.01|11721.12|11721.12|11721.12|11721.12|11713.01|11713.01|0
1637748710000|2021-11-24 10:11:50|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|0
1637748720000|2021-11-24 10:12:00|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|0
1637748750000|2021-11-24 10:12:30|11716.72|11716.72|11715.98|11715.98|11716.72|11716.72|11715.98|11715.98|0
1637748760000|2021-11-24 10:12:40|11716.46|11716.46|11716.46|11716.46|11716.46|11716.46|11716.46|11716.46|0
1637748780000|2021-11-24 10:13:00|11715.73|11715.73|11717.8|11717.8|11717.8|11717.8|11715.73|11715.73|0
1637748820000|2021-11-24 10:13:40|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|0
1637748860000|2021-11-24 10:14:20|11722.58|11722.58|11721.12|11721.12|11722.58|11722.58|11721.12|11721.12|0
1637748870000|2021-11-24 10:14:30|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|0
1637748890000|2021-11-24 10:14:50|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1637748920000|2021-11-24 10:15:20|11722.22|11722.22|11730.52|11730.52|11730.52|11730.52|11722.22|11722.22|0
1637748940000|2021-11-24 10:15:40|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|0
1637748950000|2021-11-24 10:15:50|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|11733.23|0
1637748960000|2021-11-24 10:16:00|11731.64|11731.64|11728.46|11728.46|11731.64|11731.64|11726.86|11726.86|0
1637748970000|2021-11-24 10:16:10|11727.35|11727.35|11725.02|11725.02|11727.35|11727.35|11725.02|11725.02|0
1637748980000|2021-11-24 10:16:20|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|0
1637748990000|2021-11-24 10:16:30|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1637749010000|2021-11-24 10:16:50|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|0
1637749030000|2021-11-24 10:17:10|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1637749060000|2021-11-24 10:17:40|11725.14|11725.14|11726.25|11726.25|11726.25|11726.25|11725.14|11725.14|0
1637749080000|2021-11-24 10:18:00|11723.06|11723.06|11726.13|11726.13|11727.84|11727.84|11723.06|11723.06|0
1637749090000|2021-11-24 10:18:10|11725.65|11725.65|11723.44|11723.44|11725.65|11725.65|11723.44|11723.44|0
1637749110000|2021-11-24 10:18:30|11718.65|11718.65|11721.84|11721.84|11721.84|11721.84|11718.65|11718.65|0
1637749120000|2021-11-24 10:18:40|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|0
1637749130000|2021-11-24 10:18:50|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|0
1637749140000|2021-11-24 10:19:00|11721.46|11721.46|11724.65|11724.65|11724.65|11724.65|11721.46|11721.46|0
1637749200000|2021-11-24 10:20:00|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|0
1637749220000|2021-11-24 10:20:20|11724.65|11724.65|11725.4|11725.4|11725.4|11725.4|11723.93|11723.93|0
1637749280000|2021-11-24 10:21:20|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|0
1637749300000|2021-11-24 10:21:40|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|0
1637749340000|2021-11-24 10:22:20|11729.79|11729.79|11728.67|11728.67|11729.79|11729.79|11726.6|11726.6|0
1637749350000|2021-11-24 10:22:30|11728.08|11728.08|11730.28|11730.28|11730.28|11730.28|11728.08|11728.08|0
1637749380000|2021-11-24 10:23:00|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|0
1637749390000|2021-11-24 10:23:10|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|0
1637749400000|2021-11-24 10:23:20|11731.14|11731.14|11731.14|11731.14|11731.14|11731.14|11731.14|11731.14|0
1637749470000|2021-11-24 10:24:30|11732.73|11732.73|11734.33|11734.33|11734.33|11734.33|11732.73|11732.73|0
1637749480000|2021-11-24 10:24:40|11739.12|11739.12|11739.59|11739.59|11739.59|11739.59|11739.12|11739.12|0
1637749500000|2021-11-24 10:25:00|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|0
1637749530000|2021-11-24 10:25:30|11742.13|11742.13|11742.6|11742.6|11742.6|11742.6|11742.13|11742.13|0
1637749590000|2021-11-24 10:26:30|11741.01|11741.01|11737.94|11737.94|11741.01|11741.01|11737.94|11737.94|0
1637749620000|2021-11-24 10:27:00|11736.35|11736.35|11735.23|11735.23|11736.35|11736.35|11735.23|11735.23|0
1637749660000|2021-11-24 10:27:40|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|0
1637749730000|2021-11-24 10:28:50|11729.58|11729.58|11731.18|11731.18|11731.18|11731.18|11727.99|11727.99|0
1637749770000|2021-11-24 10:29:30|11729.58|11729.58|11728.48|11728.48|11729.58|11729.58|11728.48|11728.48|0
1637749780000|2021-11-24 10:29:40|11727.37|11727.37|11720.37|11720.37|11727.37|11727.37|11720.37|11720.37|0
1637749830000|2021-11-24 10:30:30|11719.64|11719.64|11720.11|11720.11|11720.11|11720.11|11719.64|11719.64|0
1637749850000|2021-11-24 10:30:50|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|11720.59|0
1637749880000|2021-11-24 10:31:20|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|0
1637749890000|2021-11-24 10:31:30|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|0
1637749990000|2021-11-24 10:33:10|11723.3|11723.3|11723.3|11723.3|11723.3|11723.3|11723.3|11723.3|0
1637750000000|2021-11-24 10:33:20|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|0
1637750010000|2021-11-24 10:33:30|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1637750050000|2021-11-24 10:34:10|11730.6|11730.6|11730.6|11730.6|11730.6|11730.6|11730.6|11730.6|0
1637750090000|2021-11-24 10:34:50|11731.07|11731.07|11731.07|11731.07|11731.07|11731.07|11731.07|11731.07|0
1637750160000|2021-11-24 10:36:00|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|0
1637750170000|2021-11-24 10:36:10|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|0
1637750180000|2021-11-24 10:36:20|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|0
1637750210000|2021-11-24 10:36:50|11740|11740|11740|11740|11740|11740|11740|11740|0
1637750220000|2021-11-24 10:37:00|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|0
1637750230000|2021-11-24 10:37:10|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|11742.39|0
1637750280000|2021-11-24 10:38:00|11741.66|11741.66|11739.59|11739.59|11741.66|11741.66|11739.59|11739.59|0
1637750290000|2021-11-24 10:38:10|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|0
1637750340000|2021-11-24 10:39:00|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|0
1637750350000|2021-11-24 10:39:10|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|11734.71|0
1637750370000|2021-11-24 10:39:30|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|11733.12|0
1637750380000|2021-11-24 10:39:40|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|0
1637750390000|2021-11-24 10:39:50|11728.74|11728.74|11729.48|11729.48|11730.21|11730.21|11728.74|11728.74|0
1637750400000|2021-11-24 10:40:00|11729|11729|11727.89|11727.89|11729|11729|11727.89|11727.89|0
1637750410000|2021-11-24 10:40:10|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|0
1637750460000|2021-11-24 10:41:00|11727.77|11727.77|11728.88|11728.88|11728.88|11728.88|11727.77|11727.77|0
1637750470000|2021-11-24 10:41:10|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|0
1637750490000|2021-11-24 10:41:30|11732.81|11732.81|11733.76|11733.76|11733.76|11733.76|11732.81|11732.81|0
1637750500000|2021-11-24 10:41:40|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|0
1637750560000|2021-11-24 10:42:40|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|0
1637750680000|2021-11-24 10:44:40|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|0
1637750740000|2021-11-24 10:45:40|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|11734.02|0
1637750760000|2021-11-24 10:46:00|11730.82|11730.82|11728.28|11728.28|11730.82|11730.82|11728.28|11728.28|0
1637750840000|2021-11-24 10:47:20|11729.75|11729.75|11729.01|11729.01|11729.75|11729.75|11729.01|11729.01|0
1637750870000|2021-11-24 10:47:50|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|11727.42|0
1637750900000|2021-11-24 10:48:20|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|0
1637750920000|2021-11-24 10:48:40|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|11730.12|0
1637750930000|2021-11-24 10:48:50|11731.72|11731.72|11733.31|11733.31|11733.31|11733.31|11731.72|11731.72|0
1637750950000|2021-11-24 10:49:10|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|11731.72|0
1637750960000|2021-11-24 10:49:20|11730.76|11730.76|11729.18|11729.18|11730.76|11730.76|11729.18|11729.18|0
1637750970000|2021-11-24 10:49:30|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|11727.58|0
1637750980000|2021-11-24 10:49:40|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|11725.99|0
1637750990000|2021-11-24 10:49:50|11724.88|11724.88|11723.2|11723.2|11724.88|11724.88|11723.2|11723.2|0
1637751030000|2021-11-24 10:50:30|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|0
1637751050000|2021-11-24 10:50:50|11721.51|11721.51|11718.96|11718.96|11721.51|11721.51|11718.37|11718.37|0
1637751070000|2021-11-24 10:51:10|11718.23|11718.23|11713.44|11713.44|11718.23|11718.23|11713.44|11713.44|0
1637751110000|2021-11-24 10:51:50|11712.71|11712.71|11712.71|11712.71|11714.3|11714.3|11712.71|11712.71|0
1637751120000|2021-11-24 10:52:00|11714.3|11714.3|11718.23|11718.23|11718.23|11718.23|11714.3|11714.3|0
1637751150000|2021-11-24 10:52:30|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1637751200000|2021-11-24 10:53:20|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1637751210000|2021-11-24 10:53:30|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1637751220000|2021-11-24 10:53:40|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|0
1637751260000|2021-11-24 10:54:20|11710.66|11710.66|11711.14|11711.14|11711.14|11711.14|11710.66|11710.66|0
1637751270000|2021-11-24 10:54:30|11714.33|11714.33|11715.92|11715.92|11715.92|11715.92|11714.33|11714.33|0
1637751300000|2021-11-24 10:55:00|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|11714.33|0
1637751340000|2021-11-24 10:55:40|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|0
1637751350000|2021-11-24 10:55:50|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|0
1637751360000|2021-11-24 10:56:00|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|0
1637751380000|2021-11-24 10:56:20|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|11716.87|0
1637751410000|2021-11-24 10:56:50|11715.28|11715.28|11714.8|11714.8|11715.28|11715.28|11714.8|11714.8|0
1637751480000|2021-11-24 10:58:00|11714.33|11714.33|11710.85|11710.85|11714.33|11714.33|11710.85|11710.85|0
1637751490000|2021-11-24 10:58:10|11708.94|11708.94|11708.94|11708.94|11708.94|11708.94|11705.75|11705.75|0
1637751500000|2021-11-24 10:58:20|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|0
1637751530000|2021-11-24 10:58:50|11708.94|11708.94|11708.08|11708.08|11708.94|11708.94|11707.35|11707.35|0
1637751540000|2021-11-24 10:59:00|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|0
1637751560000|2021-11-24 10:59:20|11711.27|11711.27|11712.87|11712.87|11712.87|11712.87|11711.27|11711.27|0
1637751570000|2021-11-24 10:59:30|11711.92|11711.92|11711.44|11711.44|11711.92|11711.92|11711.44|11711.44|0
1637751580000|2021-11-24 10:59:40|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1637751610000|2021-11-24 11:00:10|11708.58|11708.58|11706.04|11706.04|11708.58|11708.58|11706.04|11706.04|0
1637751620000|2021-11-24 11:00:20|11702.84|11702.84|11702.84|11702.84|11702.84|11702.84|11702.84|11702.84|0
1637751630000|2021-11-24 11:00:30|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|0
1637751650000|2021-11-24 11:00:50|11702.22|11702.22|11707.46|11707.46|11707.46|11707.46|11702.22|11702.22|0
1637751670000|2021-11-24 11:01:10|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|0
1637751690000|2021-11-24 11:01:30|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|0
1637751710000|2021-11-24 11:01:50|11706.04|11706.04|11706.77|11706.77|11706.77|11706.77|11706.04|11706.04|0
1637751760000|2021-11-24 11:02:40|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|0
1637751790000|2021-11-24 11:03:10|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1637751800000|2021-11-24 11:03:20|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|0
1637751810000|2021-11-24 11:03:30|11709.63|11709.63|11710.74|11710.74|11710.74|11710.74|11709.63|11709.63|0
1637751820000|2021-11-24 11:03:40|11709.15|11709.15|11709.15|11709.15|11709.15|11709.15|11709.15|11709.15|0
1637751840000|2021-11-24 11:04:00|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|0
1637751900000|2021-11-24 11:05:00|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|0
1637751940000|2021-11-24 11:05:40|11711|11711|11711.73|11711.73|11711.73|11711.73|11711|11711|0
1637751950000|2021-11-24 11:05:50|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|0
1637751960000|2021-11-24 11:06:00|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|0
1637751970000|2021-11-24 11:06:10|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|0
1637751980000|2021-11-24 11:06:20|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|0
1637751990000|2021-11-24 11:06:30|11707.34|11707.34|11707.34|11707.34|11707.34|11707.34|11707.34|11707.34|0
1637752000000|2021-11-24 11:06:40|11706.86|11706.86|11707.6|11707.6|11707.6|11707.6|11706.86|11706.86|0
1637752020000|2021-11-24 11:07:00|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|0
1637752040000|2021-11-24 11:07:20|11705.02|11705.02|11705.5|11705.5|11705.5|11705.5|11705.02|11705.02|0
1637752050000|2021-11-24 11:07:30|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|0
1637752060000|2021-11-24 11:07:40|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|0
1637752100000|2021-11-24 11:08:20|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1637752120000|2021-11-24 11:08:40|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|0
1637752150000|2021-11-24 11:09:10|11699.49|11699.49|11699.49|11699.49|11701.09|11701.09|11696.3|11696.3|0
1637752160000|2021-11-24 11:09:20|11699.21|11699.21|11700.8|11700.8|11700.8|11700.8|11699.21|11699.21|0
1637752240000|2021-11-24 11:10:40|11697.13|11697.13|11699.85|11699.85|11700.33|11700.33|11697.13|11697.13|0
1637752280000|2021-11-24 11:11:20|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|11699.27|0
1637752290000|2021-11-24 11:11:30|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|0
1637752300000|2021-11-24 11:11:40|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|0
1637752310000|2021-11-24 11:11:50|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|0
1637752360000|2021-11-24 11:12:40|11693.28|11693.28|11690.09|11690.09|11693.28|11693.28|11690.09|11690.09|0
1637752370000|2021-11-24 11:12:50|11688.5|11688.5|11687.06|11687.06|11688.5|11688.5|11687.06|11687.06|0
1637752380000|2021-11-24 11:13:00|11685.46|11685.46|11684.35|11684.35|11685.46|11685.46|11684.35|11684.35|0
1637752400000|2021-11-24 11:13:20|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|0
1637752420000|2021-11-24 11:13:40|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1637752430000|2021-11-24 11:13:50|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|0
1637752440000|2021-11-24 11:14:00|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|0
1637752450000|2021-11-24 11:14:10|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1637752470000|2021-11-24 11:14:30|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|0
1637752490000|2021-11-24 11:14:50|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|11675.37|0
1637752500000|2021-11-24 11:15:00|11676.32|11676.32|11675.21|11675.21|11676.32|11676.32|11675.21|11675.21|0
1637752520000|2021-11-24 11:15:20|11683.19|11683.19|11683.93|11683.93|11683.93|11683.93|11683.19|11683.19|0
1637752540000|2021-11-24 11:15:40|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|0
1637752560000|2021-11-24 11:16:00|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|0
1637752610000|2021-11-24 11:16:50|11688.47|11688.47|11690.07|11690.07|11690.07|11690.07|11688.47|11688.47|0
1637752620000|2021-11-24 11:17:00|11691.02|11691.02|11690.07|11690.07|11691.02|11691.02|11690.07|11690.07|0
1637752700000|2021-11-24 11:18:20|11691.17|11691.17|11692.13|11692.13|11692.13|11692.13|11691.17|11691.17|0
1637752730000|2021-11-24 11:18:50|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|0
1637752770000|2021-11-24 11:19:30|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|0
1637752800000|2021-11-24 11:20:00|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1637752820000|2021-11-24 11:20:20|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|0
1637752870000|2021-11-24 11:21:10|11688.72|11688.72|11689.93|11689.93|11689.93|11689.93|11688.72|11688.72|0
1637752880000|2021-11-24 11:21:20|11693.12|11693.12|11694.71|11694.71|11694.71|11694.71|11693.12|11693.12|0
1637752920000|2021-11-24 11:22:00|11695.82|11695.82|11700.61|11700.61|11700.61|11700.61|11695.82|11695.82|0
1637752930000|2021-11-24 11:22:10|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|0
1637752940000|2021-11-24 11:22:20|11699.5|11699.5|11699.5|11699.5|11699.5|11699.5|11699.5|11699.5|0
1637752980000|2021-11-24 11:23:00|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|0
1637752990000|2021-11-24 11:23:10|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|0
1637753050000|2021-11-24 11:24:10|11698.74|11698.74|11699.21|11699.21|11699.21|11699.21|11698.74|11698.74|0
1637753100000|2021-11-24 11:25:00|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1637753160000|2021-11-24 11:26:00|11700.33|11700.33|11700.81|11700.81|11700.81|11700.81|11700.33|11700.33|0
1637753170000|2021-11-24 11:26:10|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|0
1637753200000|2021-11-24 11:26:40|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|11706.07|0
1637753230000|2021-11-24 11:27:10|11705.78|11705.78|11704.19|11704.19|11705.78|11705.78|11704.19|11704.19|0
1637753260000|2021-11-24 11:27:40|11703.71|11703.71|11705.31|11705.31|11705.31|11705.31|11703.71|11703.71|0
1637753270000|2021-11-24 11:27:50|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|0
1637753290000|2021-11-24 11:28:10|11704.67|11704.67|11706.11|11706.11|11706.11|11706.11|11704.67|11704.67|0
1637753300000|2021-11-24 11:28:20|11705|11705|11705|11705|11705|11705|11705|11705|0
1637753320000|2021-11-24 11:28:40|11703.89|11703.89|11705|11705|11705|11705|11703.89|11703.89|0
1637753340000|2021-11-24 11:29:00|11704.26|11704.26|11704.26|11704.26|11704.26|11704.26|11704.26|11704.26|0
1637753350000|2021-11-24 11:29:10|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|0
1637753360000|2021-11-24 11:29:20|11706.5|11706.5|11707.62|11707.62|11707.62|11707.62|11706.5|11706.5|0
1637753570000|2021-11-24 11:32:50|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|11706.51|0
1637753600000|2021-11-24 11:33:20|11710.82|11710.82|11708.75|11708.75|11710.82|11710.82|11708.75|11708.75|0
1637753620000|2021-11-24 11:33:40|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|0
1637753750000|2021-11-24 11:35:50|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|0
1637753790000|2021-11-24 11:36:30|11712.39|11712.39|11713.34|11713.34|11713.34|11713.34|11712.39|11712.39|0
1637753830000|2021-11-24 11:37:10|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|11711.91|0
1637753870000|2021-11-24 11:37:50|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1637753880000|2021-11-24 11:38:00|11714.63|11714.63|11713.03|11713.03|11714.63|11714.63|11713.03|11713.03|0
1637753890000|2021-11-24 11:38:10|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1637753930000|2021-11-24 11:38:50|11714.15|11714.15|11712.56|11712.56|11714.15|11714.15|11712.56|11712.56|0
1637754050000|2021-11-24 11:40:50|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|0
1637754100000|2021-11-24 11:41:40|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|0
1637754110000|2021-11-24 11:41:50|11708.89|11708.89|11706.63|11706.63|11708.89|11708.89|11706.63|11706.63|0
1637754150000|2021-11-24 11:42:30|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|0
1637754160000|2021-11-24 11:42:40|11703.15|11703.15|11701.73|11701.73|11703.15|11703.15|11701.73|11701.73|0
1637754170000|2021-11-24 11:42:50|11702.68|11702.68|11701.08|11701.08|11702.68|11702.68|11701.08|11701.08|0
1637754230000|2021-11-24 11:43:50|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|11700.22|0
1637754280000|2021-11-24 11:44:40|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|11697.03|0
1637754290000|2021-11-24 11:44:50|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|0
1637754300000|2021-11-24 11:45:00|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|0
1637754360000|2021-11-24 11:46:00|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|0
1637754370000|2021-11-24 11:46:10|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|0
1637754390000|2021-11-24 11:46:30|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|0
1637754400000|2021-11-24 11:46:40|11697.03|11697.03|11697.76|11697.76|11697.76|11697.76|11697.03|11697.03|0
1637754430000|2021-11-24 11:47:10|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|0
1637754450000|2021-11-24 11:47:30|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|0
1637754460000|2021-11-24 11:47:40|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|11696.29|0
1637754470000|2021-11-24 11:47:50|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|0
1637754490000|2021-11-24 11:48:10|11697.25|11697.25|11696.14|11696.14|11697.25|11697.25|11696.14|11696.14|0
1637754500000|2021-11-24 11:48:20|11695.19|11695.19|11694.71|11694.71|11695.19|11695.19|11694.71|11694.71|0
1637754520000|2021-11-24 11:48:40|11695.66|11695.66|11696.4|11696.4|11696.4|11696.4|11695.66|11695.66|0
1637754540000|2021-11-24 11:49:00|11697.5|11697.5|11700.41|11700.41|11700.41|11700.41|11696.4|11696.4|0
1637754630000|2021-11-24 11:50:30|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|0
1637754800000|2021-11-24 11:53:20|11702.51|11702.51|11720.06|11720.06|11720.07|11720.07|11702.51|11702.51|0
1637754810000|2021-11-24 11:53:30|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|11721.66|0
1637754820000|2021-11-24 11:53:40|11726.45|11726.45|11729.64|11729.64|11729.64|11729.64|11724.85|11724.85|0
1637754840000|2021-11-24 11:54:00|11732.83|11732.83|11731.36|11731.36|11732.83|11732.83|11729.76|11729.76|0
1637754850000|2021-11-24 11:54:10|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|0
1637754860000|2021-11-24 11:54:20|11727.69|11727.69|11727.69|11727.69|11727.69|11727.69|11726.1|11726.1|0
1637754890000|2021-11-24 11:54:50|11725.62|11725.62|11725.62|11725.62|11725.62|11725.62|11725.62|11725.62|0
1637754900000|2021-11-24 11:55:00|11730.41|11730.41|11728.81|11728.81|11730.41|11730.41|11728.81|11728.81|0
1637754910000|2021-11-24 11:55:10|11732|11732|11735.19|11735.19|11735.19|11735.19|11732|11732|0
1637754920000|2021-11-24 11:55:20|11734.72|11734.72|11731.53|11731.53|11734.72|11734.72|11731.53|11731.53|0
1637754930000|2021-11-24 11:55:30|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|0
1637754940000|2021-11-24 11:55:40|11729.93|11729.93|11731.53|11731.53|11731.53|11731.53|11729.93|11729.93|0
1637754960000|2021-11-24 11:56:00|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|0
1637754990000|2021-11-24 11:56:30|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|11728.34|0
1637755000000|2021-11-24 11:56:40|11727.86|11727.86|11727.86|11727.86|11727.86|11727.86|11727.86|11727.86|0
1637755010000|2021-11-24 11:56:50|11726.39|11726.39|11723.21|11723.21|11726.39|11726.39|11723.21|11723.21|0
1637755030000|2021-11-24 11:57:10|11722.74|11722.74|11722.74|11722.74|11727.53|11727.53|11722.74|11722.74|0
1637755040000|2021-11-24 11:57:20|11727.53|11727.53|11729.12|11729.12|11729.12|11729.12|11727.53|11727.53|0
1637755050000|2021-11-24 11:57:30|11730.72|11730.72|11731.67|11731.67|11731.67|11731.67|11730.72|11730.72|0
1637755070000|2021-11-24 11:57:50|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|11730.07|0
1637755100000|2021-11-24 11:58:20|11726.88|11726.88|11727.83|11727.83|11727.83|11727.83|11726.88|11726.88|0
1637755150000|2021-11-24 11:59:10|11726.88|11726.88|11719.06|11719.06|11726.88|11726.88|11719.06|11719.06|0
1637755160000|2021-11-24 11:59:20|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|0
1637755170000|2021-11-24 11:59:30|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|0
1637755230000|2021-11-24 12:00:30|11713.96|11713.96|11715.55|11715.55|11715.55|11715.55|11713.96|11713.96|0
1637755240000|2021-11-24 12:00:40|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|0
1637755270000|2021-11-24 12:01:10|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1637755290000|2021-11-24 12:01:30|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|0
1637755300000|2021-11-24 12:01:40|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1637755320000|2021-11-24 12:02:00|11726.52|11726.52|11724.93|11724.93|11726.52|11726.52|11724.93|11724.93|0
1637755330000|2021-11-24 12:02:10|11729.23|11729.23|11732.42|11732.42|11732.42|11732.42|11729.23|11729.23|0
1637755340000|2021-11-24 12:02:20|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|11733.53|0
1637755360000|2021-11-24 12:02:40|11730.33|11730.33|11730.33|11730.33|11730.33|11730.33|11730.33|11730.33|0
1637755380000|2021-11-24 12:03:00|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|0
1637755420000|2021-11-24 12:03:40|11728.74|11728.74|11729.03|11729.03|11729.03|11729.03|11728.74|11728.74|0
1637755440000|2021-11-24 12:04:00|11727.92|11727.92|11724.73|11724.73|11727.92|11727.92|11724.73|11724.73|0
1637755490000|2021-11-24 12:04:50|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|0
1637755520000|2021-11-24 12:05:20|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|0
1637755630000|2021-11-24 12:07:10|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|0
1637755700000|2021-11-24 12:08:20|11727.88|11727.88|11727.88|11727.88|11727.88|11727.88|11727.88|11727.88|0
1637755720000|2021-11-24 12:08:40|11725.33|11725.33|11718.38|11718.38|11725.33|11725.33|11718.38|11718.38|0
1637755770000|2021-11-24 12:09:30|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|0
1637755800000|2021-11-24 12:10:00|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1637755820000|2021-11-24 12:10:20|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|0
1637755830000|2021-11-24 12:10:30|11723|11723|11723|11723|11723|11723|11723|11723|0
1637755850000|2021-11-24 12:10:50|11726.19|11726.19|11723|11723|11726.19|11726.19|11723|11723|0
1637755860000|2021-11-24 12:11:00|11726.19|11726.19|11728.91|11728.91|11728.91|11728.91|11726.19|11726.19|0
1637755870000|2021-11-24 12:11:10|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|0
1637755900000|2021-11-24 12:11:40|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1637755920000|2021-11-24 12:12:00|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|0
1637755930000|2021-11-24 12:12:10|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|0
1637755940000|2021-11-24 12:12:20|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|0
1637755990000|2021-11-24 12:13:10|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|0
1637756010000|2021-11-24 12:13:30|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|0
1637756060000|2021-11-24 12:14:20|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|0
1637756150000|2021-11-24 12:15:50|11720.66|11720.66|11721.39|11721.39|11721.39|11721.39|11720.66|11720.66|0
1637756230000|2021-11-24 12:17:10|11722.98|11722.98|11723.72|11723.72|11723.72|11723.72|11722.98|11722.98|0
1637756310000|2021-11-24 12:18:30|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|11724.83|0
1637756330000|2021-11-24 12:18:50|11723.23|11723.23|11722.12|11722.12|11723.23|11723.23|11722.12|11722.12|0
1637756360000|2021-11-24 12:19:20|11723.07|11723.07|11724.67|11724.67|11724.67|11724.67|11723.07|11723.07|0
1637756410000|2021-11-24 12:20:10|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|0
1637756480000|2021-11-24 12:21:20|11724.93|11724.93|11725.4|11725.4|11725.88|11725.88|11724.93|11724.93|0
1637756510000|2021-11-24 12:21:50|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1637756530000|2021-11-24 12:22:10|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1637756550000|2021-11-24 12:22:30|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|11730.19|0
1637756620000|2021-11-24 12:23:40|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|0
1637756640000|2021-11-24 12:24:00|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|0
1637756700000|2021-11-24 12:25:00|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|0
1637756750000|2021-11-24 12:25:50|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|0
1637756760000|2021-11-24 12:26:00|11732.43|11732.43|11733.87|11733.87|11733.87|11733.87|11732.43|11732.43|0
1637756790000|2021-11-24 12:26:30|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1637756800000|2021-11-24 12:26:40|11732.88|11732.88|11731.77|11731.77|11732.88|11732.88|11731.77|11731.77|0
1637756880000|2021-11-24 12:28:00|11732.34|11732.34|11732.34|11732.34|11732.82|11732.82|11732.34|11732.34|0
1637756950000|2021-11-24 12:29:10|11730.75|11730.75|11730.75|11730.75|11730.75|11730.75|11730.75|11730.75|0
1637757010000|2021-11-24 12:30:10|11731.32|11731.32|11731.32|11731.32|11731.32|11731.32|11731.32|11731.32|0
1637757030000|2021-11-24 12:30:30|11729.11|11729.11|11729.11|11729.11|11729.11|11729.11|11729.11|11729.11|0
1637757040000|2021-11-24 12:30:40|11728.63|11728.63|11723.85|11723.85|11728.63|11728.63|11723.85|11723.85|0
1637757070000|2021-11-24 12:31:10|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|0
1637757090000|2021-11-24 12:31:30|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|0
1637757110000|2021-11-24 12:31:50|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|0
1637757120000|2021-11-24 12:32:00|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|11718.74|0
1637757150000|2021-11-24 12:32:30|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|0
1637757160000|2021-11-24 12:32:40|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|0
1637757260000|2021-11-24 12:34:20|11715.89|11715.89|11715.41|11715.41|11715.89|11715.89|11715.41|11715.41|0
1637757270000|2021-11-24 12:34:30|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|0
1637757330000|2021-11-24 12:35:30|11722.1|11722.1|11723.7|11723.7|11723.7|11723.7|11722.1|11722.1|0
1637757340000|2021-11-24 12:35:40|11724.43|11724.43|11724.43|11724.43|11724.43|11724.43|11724.43|11724.43|0
1637757360000|2021-11-24 12:36:00|11724.91|11724.91|11727.61|11727.61|11727.61|11727.61|11724.91|11724.91|0
1637757500000|2021-11-24 12:38:20|11727.13|11727.13|11726.66|11726.66|11727.13|11727.13|11726.66|11726.66|0
1637757530000|2021-11-24 12:38:50|11725.06|11725.06|11721.87|11721.87|11725.06|11725.06|11721.87|11721.87|0
1637757540000|2021-11-24 12:39:00|11725.06|11725.06|11725.06|11725.06|11725.06|11725.06|11725.06|11725.06|0
1637757790000|2021-11-24 12:43:10|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|0
1637757800000|2021-11-24 12:43:20|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|0
1637757850000|2021-11-24 12:44:10|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|0
1637757860000|2021-11-24 12:44:20|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|0
1637757940000|2021-11-24 12:45:40|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|11727.66|0
1637757950000|2021-11-24 12:45:50|11722.87|11722.87|11722.87|11722.87|11722.87|11722.87|11722.87|11722.87|0
1637757960000|2021-11-24 12:46:00|11721.75|11721.75|11720.8|11720.8|11721.75|11721.75|11720.8|11720.8|0
1637758090000|2021-11-24 12:48:10|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|0
1637758110000|2021-11-24 12:48:30|11720.04|11720.04|11720.14|11720.14|11720.61|11720.61|11720.04|11720.04|0
1637758190000|2021-11-24 12:49:50|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|0
1637758200000|2021-11-24 12:50:00|11722.68|11722.68|11725.06|11725.06|11725.06|11725.06|11722.68|11722.68|0
1637758210000|2021-11-24 12:50:10|11724.33|11724.33|11724.8|11724.8|11724.8|11724.8|11724.33|11724.33|0
1637758220000|2021-11-24 12:50:20|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|11723.85|0
1637758290000|2021-11-24 12:51:30|11724.45|11724.45|11725.04|11725.04|11725.04|11725.04|11724.45|11724.45|0
1637758300000|2021-11-24 12:51:40|11726.64|11726.64|11725.04|11725.04|11726.64|11726.64|11725.04|11725.04|0
1637758320000|2021-11-24 12:52:00|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|11726.64|0
1637758350000|2021-11-24 12:52:30|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1637758390000|2021-11-24 12:53:10|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1637758460000|2021-11-24 12:54:20|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1637758470000|2021-11-24 12:54:30|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|0
1637758480000|2021-11-24 12:54:40|11725.23|11725.23|11723.99|11723.99|11725.23|11725.23|11723.99|11723.99|0
1637758490000|2021-11-24 12:54:50|11724.72|11724.72|11723.99|11723.99|11724.72|11724.72|11723.99|11723.99|0
1637758500000|2021-11-24 12:55:00|11725.11|11725.11|11725.58|11725.58|11725.58|11725.58|11725.11|11725.11|0
1637758510000|2021-11-24 12:55:10|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1637758520000|2021-11-24 12:55:20|11727.79|11727.79|11727.05|11727.05|11727.79|11727.79|11727.05|11727.05|0
1637758530000|2021-11-24 12:55:30|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|0
1637758540000|2021-11-24 12:55:40|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|0
1637758580000|2021-11-24 12:56:20|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|0
1637758630000|2021-11-24 12:57:10|11722.42|11722.42|11721.32|11721.32|11722.42|11722.42|11721.32|11721.32|0
1637758670000|2021-11-24 12:57:50|11722.91|11722.91|11721.32|11721.32|11722.91|11722.91|11721.32|11721.32|0
1637758680000|2021-11-24 12:58:00|11722.91|11722.91|11724.51|11724.51|11724.51|11724.51|11722.91|11722.91|0
1637758690000|2021-11-24 12:58:10|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|0
1637758700000|2021-11-24 12:58:20|11726.1|11726.1|11723.9|11723.9|11726.1|11726.1|11723.9|11723.9|0
1637758720000|2021-11-24 12:58:40|11724.63|11724.63|11726.23|11726.23|11726.23|11726.23|11724.63|11724.63|0
1637758730000|2021-11-24 12:58:50|11726.96|11726.96|11726.23|11726.23|11726.96|11726.96|11726.23|11726.23|0
1637758740000|2021-11-24 12:59:00|11723.99|11723.99|11722.4|11722.4|11723.99|11723.99|11722.4|11722.4|0
1637758750000|2021-11-24 12:59:10|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|0
1637758760000|2021-11-24 12:59:20|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|0
1637758780000|2021-11-24 12:59:40|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|0
1637758820000|2021-11-24 13:00:20|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|11722.77|0
1637758860000|2021-11-24 13:01:00|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|0
1637758920000|2021-11-24 13:02:00|11719.58|11719.58|11721.37|11721.37|11721.37|11721.37|11719.58|11719.58|0
1637758930000|2021-11-24 13:02:10|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1637758940000|2021-11-24 13:02:20|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|11719.18|0
1637758950000|2021-11-24 13:02:30|11718.31|11718.31|11715.12|11715.12|11718.31|11718.31|11715.12|11715.12|0
1637758970000|2021-11-24 13:02:50|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|0
1637758980000|2021-11-24 13:03:00|11719.91|11719.91|11718.31|11718.31|11721.5|11721.5|11718.31|11718.31|0
1637758990000|2021-11-24 13:03:10|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|0
1637759040000|2021-11-24 13:04:00|11719.17|11719.17|11716.01|11716.01|11719.17|11719.17|11716.01|11716.01|0
1637759050000|2021-11-24 13:04:10|11712.82|11712.82|11713.94|11713.94|11714.41|11714.41|11712.82|11712.82|0
1637759100000|2021-11-24 13:05:00|11717.13|11717.13|11717.13|11717.13|11717.13|11717.13|11717.13|11717.13|0
1637759110000|2021-11-24 13:05:10|11717.6|11717.6|11717.6|11717.6|11717.6|11717.6|11717.6|11717.6|0
1637759120000|2021-11-24 13:05:20|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1637759190000|2021-11-24 13:06:30|11719.82|11719.82|11720.27|11720.27|11721.01|11721.01|11719.82|11719.82|0
1637759200000|2021-11-24 13:06:40|11721.38|11721.38|11723.69|11723.69|11723.69|11723.69|11721.38|11721.38|0
1637759210000|2021-11-24 13:06:50|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|0
1637759220000|2021-11-24 13:07:00|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|0
1637759230000|2021-11-24 13:07:10|11724.9|11724.9|11725.63|11725.63|11725.63|11725.63|11724.9|11724.9|0
1637759250000|2021-11-24 13:07:30|11726.36|11726.36|11726.36|11726.36|11726.36|11726.36|11726.36|11726.36|0
1637759260000|2021-11-24 13:07:40|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|11727.1|0
1637759270000|2021-11-24 13:07:50|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|0
1637759410000|2021-11-24 13:10:10|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|0
1637759510000|2021-11-24 13:11:50|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|0
1637759520000|2021-11-24 13:12:00|11736.23|11736.23|11733.04|11733.04|11736.23|11736.23|11733.04|11733.04|0
1637759530000|2021-11-24 13:12:10|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|0
1637759570000|2021-11-24 13:12:50|11733.41|11733.41|11733.41|11733.41|11733.41|11733.41|11733.41|11733.41|0
1637759630000|2021-11-24 13:13:50|11732.84|11732.84|11732.84|11732.84|11732.84|11732.84|11732.84|11732.84|0
1637759640000|2021-11-24 13:14:00|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|0
1637759680000|2021-11-24 13:14:40|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|0
1637759690000|2021-11-24 13:14:50|11731.36|11731.36|11730.72|11730.72|11731.36|11731.36|11730.72|11730.72|0
1637759700000|2021-11-24 13:15:00|11730.14|11730.14|11730.55|11730.55|11730.55|11730.55|11728.95|11728.95|0
1637759730000|2021-11-24 13:15:30|11731.66|11731.66|11729.76|11729.76|11731.66|11731.66|11729.76|11729.76|0
1637759740000|2021-11-24 13:15:40|11728.65|11728.65|11727.91|11727.91|11728.65|11728.65|11727.91|11727.91|0
1637759760000|2021-11-24 13:16:00|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|0
1637759820000|2021-11-24 13:17:00|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|0
1637759830000|2021-11-24 13:17:10|11725.69|11725.69|11721.07|11721.07|11725.69|11725.69|11721.07|11721.07|0
1637759860000|2021-11-24 13:17:40|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1637759880000|2021-11-24 13:18:00|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|0
1637759960000|2021-11-24 13:19:20|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1637759980000|2021-11-24 13:19:40|11715.17|11715.17|11713.27|11713.27|11715.17|11715.17|11713.27|11713.27|0
1637760060000|2021-11-24 13:21:00|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|11710.68|0
1637760100000|2021-11-24 13:21:40|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1637760120000|2021-11-24 13:22:00|11711.22|11711.22|11711.22|11711.22|11711.22|11711.22|11711.22|11711.22|0
1637760160000|2021-11-24 13:22:40|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|0
1637760240000|2021-11-24 13:24:00|11708.51|11708.51|11708.03|11708.03|11708.51|11708.51|11708.03|11708.03|0
1637760250000|2021-11-24 13:24:10|11706.43|11706.43|11704.84|11704.84|11706.43|11706.43|11704.84|11704.84|0
1637760270000|2021-11-24 13:24:30|11708.03|11708.03|11709.63|11709.63|11711.22|11711.22|11706.43|11706.43|0
1637760280000|2021-11-24 13:24:40|11711.22|11711.22|11711.22|11711.22|11711.22|11711.22|11710.11|11710.11|0
1637760290000|2021-11-24 13:24:50|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|0
1637760300000|2021-11-24 13:25:00|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1637760320000|2021-11-24 13:25:20|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|0
1637760400000|2021-11-24 13:26:40|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|0
1637760430000|2021-11-24 13:27:10|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|11707.64|0
1637760480000|2021-11-24 13:28:00|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|0
1637760490000|2021-11-24 13:28:10|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|0
1637760540000|2021-11-24 13:29:00|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|0
1637760550000|2021-11-24 13:29:10|11709.87|11709.87|11709.87|11709.87|11709.87|11709.87|11709.87|11709.87|0
1637760560000|2021-11-24 13:29:20|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|0
1637760590000|2021-11-24 13:29:50|11711.45|11711.45|11711.93|11711.93|11711.93|11711.93|11711.45|11711.45|0
1637760720000|2021-11-24 13:32:00|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|0
1637760750000|2021-11-24 13:32:30|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|0
1637760780000|2021-11-24 13:33:00|11713.07|11713.07|11713.55|11713.55|11713.55|11713.55|11713.07|11713.07|0
1637760810000|2021-11-24 13:33:30|11714.14|11714.14|11715.74|11715.74|11715.74|11715.74|11714.14|11714.14|0
1637760840000|2021-11-24 13:34:00|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|11716.84|0
1637760860000|2021-11-24 13:34:20|11718.27|11718.27|11717.79|11717.79|11719.87|11719.87|11717.79|11717.79|0
1637760870000|2021-11-24 13:34:30|11716.84|11716.84|11717.48|11717.48|11718.75|11718.75|11716.84|11716.84|0
1637760880000|2021-11-24 13:34:40|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|0
1637760890000|2021-11-24 13:34:50|11720.89|11720.89|11722|11722|11722|11722|11720.89|11720.89|0
1637760900000|2021-11-24 13:35:00|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|0
1637760920000|2021-11-24 13:35:20|11725.92|11725.92|11727.52|11727.52|11727.52|11727.52|11725.92|11725.92|0
1637760960000|2021-11-24 13:36:00|11724.33|11724.33|11723.38|11723.38|11724.33|11724.33|11723.38|11723.38|0
1637761080000|2021-11-24 13:38:00|11721.78|11721.78|11720.94|11720.94|11721.78|11721.78|11720.08|11720.08|0
1637761090000|2021-11-24 13:38:10|11719.99|11719.99|11720.2|11720.2|11720.2|11720.2|11719.25|11719.25|0
1637761100000|2021-11-24 13:38:20|11714.84|11714.84|11710.54|11710.54|11714.84|11714.84|11710.54|11710.54|0
1637761110000|2021-11-24 13:38:30|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|0
1637761140000|2021-11-24 13:39:00|11709|11709|11709|11709|11709|11709|11709|11709|0
1637761170000|2021-11-24 13:39:30|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|11708.26|0
1637761180000|2021-11-24 13:39:40|11707.53|11707.53|11700.12|11700.12|11707.53|11707.53|11700.12|11700.12|0
1637761190000|2021-11-24 13:39:50|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|0
1637761200000|2021-11-24 13:40:00|11698.05|11698.05|11696.94|11696.94|11698.05|11698.05|11696.94|11696.94|0
1637761240000|2021-11-24 13:40:40|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|0
1637761260000|2021-11-24 13:41:00|11697.42|11697.42|11700.73|11700.73|11700.73|11700.73|11697.42|11697.42|0
1637761300000|2021-11-24 13:41:40|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1637761310000|2021-11-24 13:41:50|11705.51|11705.51|11705.99|11705.99|11705.99|11705.99|11705.51|11705.51|0
1637761330000|2021-11-24 13:42:10|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1637761350000|2021-11-24 13:42:30|11706.85|11706.85|11703.66|11703.66|11706.85|11706.85|11703.66|11703.66|0
1637761400000|2021-11-24 13:43:20|11704.39|11704.39|11705.13|11705.13|11705.13|11705.13|11704.39|11704.39|0
1637761410000|2021-11-24 13:43:30|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|11705.86|0
1637761430000|2021-11-24 13:43:50|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|11705.38|0
1637761440000|2021-11-24 13:44:00|11704.65|11704.65|11704.65|11704.65|11704.65|11704.65|11704.65|11704.65|0
1637761450000|2021-11-24 13:44:10|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1637761490000|2021-11-24 13:44:50|11703.63|11703.63|11705.22|11705.22|11705.22|11705.22|11703.63|11703.63|0
1637761500000|2021-11-24 13:45:00|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|0
1637761520000|2021-11-24 13:45:20|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|0
1637761570000|2021-11-24 13:46:10|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|11706.82|0
1637761580000|2021-11-24 13:46:20|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|0
1637761590000|2021-11-24 13:46:30|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|0
1637761750000|2021-11-24 13:49:10|11700.61|11700.61|11696.79|11696.79|11700.61|11700.61|11696.79|11696.79|0
1637761760000|2021-11-24 13:49:20|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|0
1637761770000|2021-11-24 13:49:30|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|0
1637761800000|2021-11-24 13:50:00|11692.14|11692.14|11686|11686|11692.14|11692.14|11686|11686|0
1637761810000|2021-11-24 13:50:10|11685.72|11685.72|11688.91|11688.91|11688.91|11688.91|11685.72|11685.72|0
1637761860000|2021-11-24 13:51:00|11687.63|11687.63|11688.82|11688.82|11688.82|11688.82|11687.4|11687.4|0
1637761870000|2021-11-24 13:51:10|11689.77|11689.77|11689.77|11689.77|11689.77|11689.77|11689.77|11689.77|0
1637761880000|2021-11-24 13:51:20|11690.88|11690.88|11693.55|11693.55|11693.55|11693.55|11690.88|11690.88|0
1637761910000|2021-11-24 13:51:50|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|0
1637761930000|2021-11-24 13:52:10|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|0
1637761940000|2021-11-24 13:52:20|11691.12|11691.12|11690.17|11690.17|11691.12|11691.12|11690.17|11690.17|0
1637761950000|2021-11-24 13:52:30|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|11690.64|0
1637761970000|2021-11-24 13:52:50|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|0
1637762010000|2021-11-24 13:53:30|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|0
1637762040000|2021-11-24 13:54:00|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1637762080000|2021-11-24 13:54:40|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|0
1637762090000|2021-11-24 13:54:50|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|11690.03|0
1637762100000|2021-11-24 13:55:00|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|0
1637762110000|2021-11-24 13:55:10|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|11691.24|0
1637762120000|2021-11-24 13:55:20|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1637762130000|2021-11-24 13:55:30|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1637762150000|2021-11-24 13:55:50|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|11689.8|0
1637762200000|2021-11-24 13:56:40|11688.61|11688.61|11690.21|11690.21|11690.21|11690.21|11688.61|11688.61|0
1637762210000|2021-11-24 13:56:50|11691.8|11691.8|11688.61|11688.61|11691.8|11691.8|11688.61|11688.61|0
1637762240000|2021-11-24 13:57:20|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|0
1637762310000|2021-11-24 13:58:30|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|0
1637762330000|2021-11-24 13:58:50|11688.14|11688.14|11689.24|11689.24|11689.24|11689.24|11688.14|11688.14|0
1637762350000|2021-11-24 13:59:10|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|0
1637762380000|2021-11-24 13:59:40|11686.05|11686.05|11685.19|11685.19|11686.79|11686.79|11685.19|11685.19|0
1637762400000|2021-11-24 14:00:00|11684.6|11684.6|11686.93|11686.93|11686.93|11686.93|11684.6|11684.6|0
1637762410000|2021-11-24 14:00:10|11687.66|11687.66|11688.61|11688.61|11688.61|11688.61|11687.66|11687.66|0
1637762430000|2021-11-24 14:00:30|11691.8|11691.8|11695.79|11695.79|11695.79|11695.79|11691.8|11691.8|0
1637762440000|2021-11-24 14:00:40|11696.37|11696.37|11698.54|11698.54|11698.54|11698.54|11696.37|11696.37|0
1637762450000|2021-11-24 14:00:50|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1637762530000|2021-11-24 14:02:10|11700.13|11700.13|11701.25|11701.25|11701.73|11701.73|11700.13|11700.13|0
1637762580000|2021-11-24 14:03:00|11702.36|11702.36|11704.58|11704.58|11704.58|11704.58|11702.36|11702.36|0
1637762600000|2021-11-24 14:03:20|11705.85|11705.85|11706.32|11706.32|11706.32|11706.32|11705.85|11705.85|0
1637762610000|2021-11-24 14:03:30|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|0
1637762630000|2021-11-24 14:03:50|11706.6|11706.6|11707.08|11707.08|11707.08|11707.08|11706.6|11706.6|0
1637762640000|2021-11-24 14:04:00|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|0
1637762650000|2021-11-24 14:04:10|11709.79|11709.79|11707.58|11707.58|11709.79|11709.79|11707.58|11707.58|0
1637762660000|2021-11-24 14:04:20|11707.1|11707.1|11706.62|11706.62|11707.1|11707.1|11706.62|11706.62|0
1637762760000|2021-11-24 14:06:00|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1637762790000|2021-11-24 14:06:30|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|0
1637762810000|2021-11-24 14:06:50|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|0
1637762820000|2021-11-24 14:07:00|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|0
1637762890000|2021-11-24 14:08:10|11708.8|11708.8|11708.8|11708.8|11708.8|11708.8|11708.8|11708.8|0
1637762910000|2021-11-24 14:08:30|11704.01|11704.01|11701.94|11701.94|11704.01|11704.01|11701.94|11701.94|0
1637762930000|2021-11-24 14:08:50|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|0
1637762980000|2021-11-24 14:09:40|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|0
1637763000000|2021-11-24 14:10:00|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|0
1637763010000|2021-11-24 14:10:10|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|0
1637763040000|2021-11-24 14:10:40|11697.16|11697.16|11693.5|11693.5|11697.16|11697.16|11693.5|11693.5|0
1637763050000|2021-11-24 14:10:50|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|0
1637763060000|2021-11-24 14:11:00|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|11696.69|0
1637763150000|2021-11-24 14:12:30|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|0
1637763170000|2021-11-24 14:12:50|11699.4|11699.4|11698.67|11698.67|11699.4|11699.4|11698.67|11698.67|0
1637763200000|2021-11-24 14:13:20|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|0
1637763210000|2021-11-24 14:13:30|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|11700.01|0
1637763240000|2021-11-24 14:14:00|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|11701.6|0
1637763250000|2021-11-24 14:14:10|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|0
1637763260000|2021-11-24 14:14:20|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|11704.31|0
1637763270000|2021-11-24 14:14:30|11705.9|11705.9|11702.71|11702.71|11705.9|11705.9|11702.71|11702.71|0
1637763290000|2021-11-24 14:14:50|11704.31|11704.31|11707.5|11707.5|11707.97|11707.97|11703.83|11703.83|0
1637763300000|2021-11-24 14:15:00|11707.97|11707.97|11707.38|11707.38|11707.97|11707.97|11707.38|11707.38|0
1637763370000|2021-11-24 14:16:10|11702.59|11702.59|11705.78|11705.78|11705.78|11705.78|11702.59|11702.59|0
1637763400000|2021-11-24 14:16:40|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|11704.19|0
1637763420000|2021-11-24 14:17:00|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|0
1637763430000|2021-11-24 14:17:10|11704.83|11704.83|11706.42|11706.42|11706.42|11706.42|11704.83|11704.83|0
1637763470000|2021-11-24 14:17:50|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|0
1637763530000|2021-11-24 14:18:50|11706.04|11706.04|11709.23|11709.23|11709.23|11709.23|11706.04|11706.04|0
1637763540000|2021-11-24 14:19:00|11708.12|11708.12|11708.12|11708.12|11708.12|11708.12|11708.12|11708.12|0
1637763550000|2021-11-24 14:19:10|11708.59|11708.59|11707|11707|11708.59|11708.59|11707|11707|0
1637763590000|2021-11-24 14:19:50|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|11708.59|0
1637763600000|2021-11-24 14:20:00|11708.12|11708.12|11706.52|11706.52|11708.12|11708.12|11706.52|11706.52|0
1637763630000|2021-11-24 14:20:30|11706.81|11706.81|11707.29|11707.29|11707.29|11707.29|11706.81|11706.81|0
1637763650000|2021-11-24 14:20:50|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|0
1637763660000|2021-11-24 14:21:00|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|0
1637763700000|2021-11-24 14:21:40|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|0
1637763720000|2021-11-24 14:22:00|11704.1|11704.1|11705.07|11705.07|11707.29|11707.29|11704.1|11704.1|0
1637763750000|2021-11-24 14:22:30|11706.67|11706.67|11706.67|11706.67|11706.67|11706.67|11706.67|11706.67|0
1637763760000|2021-11-24 14:22:40|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|0
1637763780000|2021-11-24 14:23:00|11705.87|11705.87|11704.27|11704.27|11705.87|11705.87|11704.27|11704.27|0
1637763810000|2021-11-24 14:23:30|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|0
1637763820000|2021-11-24 14:23:40|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|11707.47|0
1637763850000|2021-11-24 14:24:10|11705.87|11705.87|11704.36|11704.36|11705.87|11705.87|11702.68|11702.68|0
1637763860000|2021-11-24 14:24:20|11705.1|11705.1|11708.29|11708.29|11709.88|11709.88|11705.1|11705.1|0
1637763870000|2021-11-24 14:24:30|11709.88|11709.88|11711.48|11711.48|11711.48|11711.48|11709.88|11709.88|0
1637763880000|2021-11-24 14:24:40|11714.67|11714.67|11713.08|11713.08|11714.67|11714.67|11713.08|11713.08|0
1637763900000|2021-11-24 14:25:00|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1637763910000|2021-11-24 14:25:10|11713.71|11713.71|11720.89|11720.89|11720.89|11720.89|11713.71|11713.71|0
1637763940000|2021-11-24 14:25:40|11722.35|11722.35|11722.83|11722.83|11722.83|11722.83|11722.35|11722.35|0
1637763950000|2021-11-24 14:25:50|11718.04|11718.04|11714.12|11714.12|11718.04|11718.04|11714.12|11714.12|0
1637764000000|2021-11-24 14:26:40|11713.64|11713.64|11713.17|11713.17|11713.64|11713.64|11713.17|11713.17|0
1637764020000|2021-11-24 14:27:00|11712.69|11712.69|11713.01|11713.01|11713.01|11713.01|11712.05|11712.05|0
1637764050000|2021-11-24 14:27:30|11712.53|11712.53|11712.05|11712.05|11712.53|11712.53|11712.05|11712.05|0
1637764070000|2021-11-24 14:27:50|11705.67|11705.67|11704.08|11704.08|11705.67|11705.67|11704.08|11704.08|0
1637764080000|2021-11-24 14:28:00|11702.48|11702.48|11704.08|11704.08|11704.08|11704.08|11702.48|11702.48|0
1637764120000|2021-11-24 14:28:40|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|0
1637764130000|2021-11-24 14:28:50|11704.08|11704.08|11702.48|11702.48|11704.08|11704.08|11702.48|11702.48|0
1637764150000|2021-11-24 14:29:10|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|0
1637764160000|2021-11-24 14:29:20|11704.07|11704.07|11702.48|11702.48|11704.07|11704.07|11702.48|11702.48|0
1637764190000|2021-11-24 14:29:50|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|0
1637764200000|2021-11-24 14:30:00|11698.81|11698.81|11699.29|11699.29|11699.29|11699.29|11698.81|11698.81|0
1637764210000|2021-11-24 14:30:10|11699.58|11699.58|11695.81|11695.81|11699.58|11699.58|11695.81|11695.81|0
1637764220000|2021-11-24 14:30:20|11694.86|11694.86|11693.91|11693.91|11694.86|11694.86|11693.91|11693.91|0
1637764230000|2021-11-24 14:30:30|11694.64|11694.64|11694.64|11694.64|11694.64|11694.64|11694.64|11694.64|0
1637764240000|2021-11-24 14:30:40|11696.07|11696.07|11696.54|11696.54|11696.54|11696.54|11696.07|11696.07|0
1637764270000|2021-11-24 14:31:10|11690.16|11690.16|11682.67|11682.67|11690.16|11690.16|11682.67|11682.67|0
1637764280000|2021-11-24 14:31:20|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|0
1637764300000|2021-11-24 14:31:40|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|0
1637764310000|2021-11-24 14:31:50|11679.96|11679.96|11679.96|11679.96|11679.96|11679.96|11679.96|11679.96|0
1637764320000|2021-11-24 14:32:00|11676.77|11676.77|11679.78|11679.78|11680.73|11680.73|11676.77|11676.77|0
1637764340000|2021-11-24 14:32:20|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|0
1637764350000|2021-11-24 14:32:30|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|0
1637764360000|2021-11-24 14:32:40|11671.8|11671.8|11673.08|11673.08|11673.08|11673.08|11671.8|11671.8|0
1637764380000|2021-11-24 14:33:00|11673.55|11673.55|11673.55|11673.55|11675.15|11675.15|11671.96|11671.96|0
1637764390000|2021-11-24 14:33:10|11674.03|11674.03|11674.76|11674.76|11674.76|11674.76|11674.03|11674.03|0
1637764400000|2021-11-24 14:33:20|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|0
1637764420000|2021-11-24 14:33:40|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|0
1637764430000|2021-11-24 14:33:50|11677.94|11677.94|11676.82|11676.82|11677.94|11677.94|11676.82|11676.82|0
1637764460000|2021-11-24 14:34:20|11678.42|11678.42|11679.28|11679.28|11680.01|11680.01|11678.42|11678.42|0
1637764470000|2021-11-24 14:34:30|11678.8|11678.8|11679.54|11679.54|11679.54|11679.54|11678.8|11678.8|0
1637764480000|2021-11-24 14:34:40|11680.64|11680.64|11681.75|11681.75|11681.75|11681.75|11680.64|11680.64|0
1637764500000|2021-11-24 14:35:00|11682.23|11682.23|11684.82|11684.82|11684.82|11684.82|11682.23|11682.23|0
1637764510000|2021-11-24 14:35:10|11686.41|11686.41|11685.94|11685.94|11686.41|11686.41|11685.94|11685.94|0
1637764540000|2021-11-24 14:35:40|11686.67|11686.67|11685.94|11685.94|11686.67|11686.67|11685.94|11685.94|0
1637764560000|2021-11-24 14:36:00|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|0
1637764570000|2021-11-24 14:36:10|11691.83|11691.83|11692.78|11692.78|11692.78|11692.78|11691.83|11691.83|0
1637764580000|2021-11-24 14:36:20|11693.07|11693.07|11693.66|11693.66|11693.66|11693.66|11693.07|11693.07|0
1637764590000|2021-11-24 14:36:30|11697.33|11697.33|11691.59|11691.59|11697.33|11697.33|11691.59|11691.59|0
1637764620000|2021-11-24 14:37:00|11693.81|11693.81|11694.54|11694.54|11694.54|11694.54|11693.81|11693.81|0
1637764630000|2021-11-24 14:37:10|11696.14|11696.14|11691.36|11691.36|11696.14|11696.14|11691.36|11691.36|0
1637764640000|2021-11-24 14:37:20|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|0
1637764680000|2021-11-24 14:38:00|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|0
1637764690000|2021-11-24 14:38:10|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|11694.55|0
1637764700000|2021-11-24 14:38:20|11689.77|11689.77|11694.55|11694.55|11694.55|11694.55|11689.77|11689.77|0
1637764720000|2021-11-24 14:38:40|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1637764740000|2021-11-24 14:39:00|11695.19|11695.19|11691.01|11691.01|11695.19|11695.19|11691.01|11691.01|0
1637764750000|2021-11-24 14:39:10|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|0
1637764770000|2021-11-24 14:39:30|11691.49|11691.49|11694.68|11694.68|11694.68|11694.68|11691.49|11691.49|0
1637764780000|2021-11-24 14:39:40|11693.09|11693.09|11691.49|11691.49|11693.09|11693.09|11691.49|11691.49|0
1637764800000|2021-11-24 14:40:00|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|0
1637764810000|2021-11-24 14:40:10|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1637764820000|2021-11-24 14:40:20|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|0
1637764830000|2021-11-24 14:40:30|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|0
1637764840000|2021-11-24 14:40:40|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|11690.91|0
1637764860000|2021-11-24 14:41:00|11692.51|11692.51|11695.7|11695.7|11695.7|11695.7|11692.51|11692.51|0
1637764870000|2021-11-24 14:41:10|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|0
1637764920000|2021-11-24 14:42:00|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|0
1637764930000|2021-11-24 14:42:10|11693.85|11693.85|11694.97|11694.97|11695.44|11695.44|11693.85|11693.85|0
1637764950000|2021-11-24 14:42:30|11692.9|11692.9|11689.7|11689.7|11692.9|11692.9|11689.7|11689.7|0
1637764960000|2021-11-24 14:42:40|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1637765000000|2021-11-24 14:43:20|11690.18|11690.18|11689.69|11689.69|11692.88|11692.88|11689.69|11689.69|0
1637765010000|2021-11-24 14:43:30|11688.1|11688.1|11687.62|11687.62|11688.1|11688.1|11687.62|11687.62|0
1637765030000|2021-11-24 14:43:50|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|0
1637765050000|2021-11-24 14:44:10|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|0
1637765070000|2021-11-24 14:44:30|11685.54|11685.54|11687.13|11687.13|11687.13|11687.13|11685.54|11685.54|0
1637765090000|2021-11-24 14:44:50|11686.66|11686.66|11686.18|11686.18|11686.66|11686.66|11686.18|11686.18|0
1637765100000|2021-11-24 14:45:00|11687.78|11687.78|11689.37|11689.37|11689.37|11689.37|11687.78|11687.78|0
1637765110000|2021-11-24 14:45:10|11690.32|11690.32|11691.68|11691.68|11691.68|11691.68|11690.32|11690.32|0
1637765120000|2021-11-24 14:45:20|11694.87|11694.87|11694.87|11694.87|11696.47|11696.47|11694.87|11694.87|0
1637765130000|2021-11-24 14:45:30|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|0
1637765160000|2021-11-24 14:46:00|11694.24|11694.24|11686.91|11686.91|11694.24|11694.24|11686.91|11686.91|0
1637765170000|2021-11-24 14:46:10|11686.27|11686.27|11687.87|11687.87|11687.87|11687.87|11686.27|11686.27|0
1637765190000|2021-11-24 14:46:30|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|0
1637765220000|2021-11-24 14:47:00|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1637765230000|2021-11-24 14:47:10|11688.34|11688.34|11688.34|11688.34|11688.34|11688.34|11688.34|11688.34|0
1637765260000|2021-11-24 14:47:40|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1637765270000|2021-11-24 14:47:50|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|11688.92|0
1637765280000|2021-11-24 14:48:00|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|0
1637765300000|2021-11-24 14:48:20|11692.11|11692.11|11693.71|11693.71|11693.71|11693.71|11692.11|11692.11|0
1637765310000|2021-11-24 14:48:30|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|0
1637765320000|2021-11-24 14:48:40|11690.8|11690.8|11690.33|11690.33|11690.8|11690.8|11690.33|11690.33|0
1637765340000|2021-11-24 14:49:00|11687.14|11687.14|11688.73|11688.73|11688.73|11688.73|11687.14|11687.14|0
1637765350000|2021-11-24 14:49:10|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|11690.33|0
1637765380000|2021-11-24 14:49:40|11688.73|11688.73|11684.96|11684.96|11688.73|11688.73|11684.96|11684.96|0
1637765390000|2021-11-24 14:49:50|11683.37|11683.37|11681.77|11681.77|11683.37|11683.37|11681.77|11681.77|0
1637765400000|2021-11-24 14:50:00|11682.41|11682.41|11688.54|11688.54|11688.54|11688.54|11682.41|11682.41|0
1637765410000|2021-11-24 14:50:10|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|0
1637765420000|2021-11-24 14:50:20|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1637765440000|2021-11-24 14:50:40|11686.78|11686.78|11688.38|11688.38|11688.38|11688.38|11686.78|11686.78|0
1637765450000|2021-11-24 14:50:50|11686.78|11686.78|11683.12|11683.12|11686.78|11686.78|11683.12|11683.12|0
1637765460000|2021-11-24 14:51:00|11682.01|11682.01|11683.6|11683.6|11683.6|11683.6|11682.01|11682.01|0
1637765480000|2021-11-24 14:51:20|11684.08|11684.08|11688.87|11688.87|11688.87|11688.87|11684.08|11684.08|0
1637765510000|2021-11-24 14:51:50|11688.39|11688.39|11692.92|11692.92|11692.92|11692.92|11688.39|11688.39|0
1637765530000|2021-11-24 14:52:10|11692.18|11692.18|11691.71|11691.71|11692.18|11692.18|11691.71|11691.71|0
1637765550000|2021-11-24 14:52:30|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|0
1637765560000|2021-11-24 14:52:40|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|0
1637765580000|2021-11-24 14:53:00|11697.61|11697.61|11698.09|11698.09|11698.09|11698.09|11697.61|11697.61|0
1637765600000|2021-11-24 14:53:20|11699.21|11699.21|11700.31|11700.31|11700.31|11700.31|11699.21|11699.21|0
1637765610000|2021-11-24 14:53:30|11701.91|11701.91|11699.84|11699.84|11701.91|11701.91|11699.84|11699.84|0
1637765620000|2021-11-24 14:53:40|11699.36|11699.36|11695.06|11695.06|11699.36|11699.36|11695.06|11695.06|0
1637765640000|2021-11-24 14:54:00|11698.26|11698.26|11696.66|11696.66|11698.26|11698.26|11696.66|11696.66|0
1637765660000|2021-11-24 14:54:20|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1637765690000|2021-11-24 14:54:50|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|11693.95|0
1637765720000|2021-11-24 14:55:20|11695.54|11695.54|11694.42|11694.42|11695.54|11695.54|11693.95|11693.95|0
1637765740000|2021-11-24 14:55:40|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|0
1637765760000|2021-11-24 14:56:00|11694.42|11694.42|11696.75|11696.75|11696.75|11696.75|11694.42|11694.42|0
1637765800000|2021-11-24 14:56:40|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|0
1637765810000|2021-11-24 14:56:50|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|0
1637765840000|2021-11-24 14:57:20|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|0
1637765850000|2021-11-24 14:57:30|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|0
1637765860000|2021-11-24 14:57:40|11698.73|11698.73|11701.93|11701.93|11701.93|11701.93|11698.73|11698.73|0
1637765900000|2021-11-24 14:58:20|11702.4|11702.4|11703.03|11703.03|11703.03|11703.03|11701.93|11701.93|0
1637765910000|2021-11-24 14:58:30|11703.77|11703.77|11706.96|11706.96|11706.96|11706.96|11703.77|11703.77|0
1637765940000|2021-11-24 14:59:00|11707.43|11707.43|11710.43|11710.43|11710.43|11710.43|11707.43|11707.43|0
1637765960000|2021-11-24 14:59:20|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|11707.23|0
1637765970000|2021-11-24 14:59:30|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|0
1637766000000|2021-11-24 15:00:00|11705.16|11705.16|11705.8|11705.8|11705.9|11705.9|11703.57|11703.57|0
1637766010000|2021-11-24 15:00:10|11707.4|11707.4|11704.69|11704.69|11707.4|11707.4|11704.69|11704.69|0
1637766020000|2021-11-24 15:00:20|11706.29|11706.29|11707.88|11707.88|11707.88|11707.88|11706.29|11706.29|0
1637766030000|2021-11-24 15:00:30|11709.48|11709.48|11711.55|11711.55|11711.55|11711.55|11709.48|11709.48|0
1637766040000|2021-11-24 15:00:40|11712.03|11712.03|11712.31|11712.31|11712.31|11712.31|11712.03|11712.03|0
1637766060000|2021-11-24 15:01:00|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|0
1637766080000|2021-11-24 15:01:20|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|11719.27|0
1637766090000|2021-11-24 15:01:30|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|0
1637766100000|2021-11-24 15:01:40|11719.14|11719.14|11720.01|11720.01|11721.6|11721.6|11719.14|11719.14|0
1637766120000|2021-11-24 15:02:00|11719.53|11719.53|11721.22|11721.22|11721.22|11721.22|11719.53|11719.53|0
1637766130000|2021-11-24 15:02:10|11721.69|11721.69|11726.31|11726.31|11726.31|11726.31|11721.69|11721.69|0
1637766140000|2021-11-24 15:02:20|11729.5|11729.5|11727.26|11727.26|11729.5|11729.5|11718.33|11718.33|0
1637766150000|2021-11-24 15:02:30|11728.21|11728.21|11728.69|11728.69|11728.69|11728.69|11728.21|11728.21|0
1637766170000|2021-11-24 15:02:50|11725.5|11725.5|11723.9|11723.9|11725.5|11725.5|11723.9|11723.9|0
1637766180000|2021-11-24 15:03:00|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|0
1637766190000|2021-11-24 15:03:10|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|0
1637766200000|2021-11-24 15:03:20|11725.62|11725.62|11726.1|11726.1|11726.1|11726.1|11725.62|11725.62|0
1637766220000|2021-11-24 15:03:40|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|11726.39|0
1637766260000|2021-11-24 15:04:20|11729.58|11729.58|11731.27|11731.27|11731.27|11731.27|11729.58|11729.58|0
1637766270000|2021-11-24 15:04:30|11732|11732|11734.21|11734.21|11734.21|11734.21|11732|11732|0
1637766290000|2021-11-24 15:04:50|11735.81|11735.81|11730.16|11730.16|11735.81|11735.81|11726.24|11726.24|0
1637766300000|2021-11-24 15:05:00|11733.35|11733.35|11734.46|11734.46|11734.46|11734.46|11733.35|11733.35|0
1637766310000|2021-11-24 15:05:10|11735.89|11735.89|11740.49|11740.49|11740.96|11740.96|11735.89|11735.89|0
1637766340000|2021-11-24 15:05:40|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|11742.08|0
1637766350000|2021-11-24 15:05:50|11742.56|11742.56|11744.46|11744.46|11744.46|11744.46|11742.56|11742.56|0
1637766360000|2021-11-24 15:06:00|11745.57|11745.57|11746.43|11746.43|11750.35|11750.35|11745.57|11745.57|0
1637766420000|2021-11-24 15:07:00|11744.84|11744.84|11736.84|11736.84|11744.84|11744.84|11736.84|11736.84|0
1637766430000|2021-11-24 15:07:10|11736.1|11736.1|11736.74|11736.74|11736.74|11736.74|11736.1|11736.1|0
1637766460000|2021-11-24 15:07:40|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|0
1637766470000|2021-11-24 15:07:50|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|0
1637766480000|2021-11-24 15:08:00|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|11734.37|0
1637766520000|2021-11-24 15:08:40|11732.77|11732.77|11732.48|11732.48|11732.77|11732.77|11732.48|11732.48|0
1637766540000|2021-11-24 15:09:00|11729.29|11729.29|11724.55|11724.55|11729.29|11729.29|11724.55|11724.55|0
1637766550000|2021-11-24 15:09:10|11723.82|11723.82|11723.82|11723.82|11723.82|11723.82|11723.82|11723.82|0
1637766570000|2021-11-24 15:09:30|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|0
1637766580000|2021-11-24 15:09:40|11720.34|11720.34|11720.05|11720.05|11720.34|11720.34|11720.05|11720.05|0
1637766590000|2021-11-24 15:09:50|11716.86|11716.86|11714.79|11714.79|11716.86|11716.86|11714.79|11714.79|0
1637766630000|2021-11-24 15:10:30|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|0
1637766650000|2021-11-24 15:10:50|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|0
1637766680000|2021-11-24 15:11:20|11705.82|11705.82|11702.8|11702.8|11705.82|11705.82|11702.8|11702.8|0
1637766690000|2021-11-24 15:11:30|11700.58|11700.58|11695.9|11695.9|11700.58|11700.58|11695.9|11695.9|0
1637766700000|2021-11-24 15:11:40|11692.71|11692.71|11692.11|11692.11|11692.71|11692.71|11692.11|11692.11|0
1637766710000|2021-11-24 15:11:50|11696.9|11696.9|11693.71|11693.71|11696.9|11696.9|11693.71|11693.71|0
1637766720000|2021-11-24 15:12:00|11692.76|11692.76|11691.89|11691.89|11692.76|11692.76|11691.89|11691.89|0
1637766730000|2021-11-24 15:12:10|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|11695.08|0
1637766750000|2021-11-24 15:12:30|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|11693.49|0
1637766770000|2021-11-24 15:12:50|11692.91|11692.91|11693.39|11693.39|11693.39|11693.39|11692.44|11692.44|0
1637766780000|2021-11-24 15:13:00|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|0
1637766800000|2021-11-24 15:13:20|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|0
1637766810000|2021-11-24 15:13:30|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|0
1637766820000|2021-11-24 15:13:40|11690.97|11690.97|11691.45|11691.45|11691.45|11691.45|11690.97|11690.97|0
1637766840000|2021-11-24 15:14:00|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|0
1637766850000|2021-11-24 15:14:10|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|0
1637766860000|2021-11-24 15:14:20|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|0
1637766870000|2021-11-24 15:14:30|11692.57|11692.57|11695.76|11695.76|11695.76|11695.76|11692.57|11692.57|0
1637766880000|2021-11-24 15:14:40|11696.87|11696.87|11695.27|11695.27|11696.87|11696.87|11695.27|11695.27|0
1637766900000|2021-11-24 15:15:00|11692.08|11692.08|11685.35|11685.35|11692.08|11692.08|11685.35|11685.35|0
1637766940000|2021-11-24 15:15:40|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|0
1637766950000|2021-11-24 15:15:50|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|0
1637766970000|2021-11-24 15:16:10|11686.04|11686.04|11682.85|11682.85|11686.04|11686.04|11682.85|11682.85|0
1637766980000|2021-11-24 15:16:20|11682.28|11682.28|11680.85|11680.85|11682.28|11682.28|11680.85|11680.85|0
1637767010000|2021-11-24 15:16:50|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1637767030000|2021-11-24 15:17:10|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|11677.66|0
1637767060000|2021-11-24 15:17:40|11677.06|11677.06|11676.47|11676.47|11677.06|11677.06|11676.47|11676.47|0
1637767070000|2021-11-24 15:17:50|11675.87|11675.87|11677.47|11677.47|11680.66|11680.66|11675.87|11675.87|0
1637767080000|2021-11-24 15:18:00|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|0
1637767100000|2021-11-24 15:18:20|11680.17|11680.17|11680.17|11680.17|11680.17|11680.17|11680.17|11680.17|0
1637767140000|2021-11-24 15:19:00|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|0
1637767170000|2021-11-24 15:19:30|11675.38|11675.38|11673.7|11673.7|11675.38|11675.38|11673.7|11673.7|0
1637767190000|2021-11-24 15:19:50|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|0
1637767220000|2021-11-24 15:20:20|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|0
1637767230000|2021-11-24 15:20:30|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1637767240000|2021-11-24 15:20:40|11673.45|11673.45|11675.05|11675.05|11675.05|11675.05|11673.45|11673.45|0
1637767290000|2021-11-24 15:21:30|11676|11676|11676|11676|11676|11676|11676|11676|0
1637767300000|2021-11-24 15:21:40|11677.47|11677.47|11682.25|11682.25|11682.25|11682.25|11677.47|11677.47|0
1637767320000|2021-11-24 15:22:00|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1637767370000|2021-11-24 15:22:50|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|0
1637767380000|2021-11-24 15:23:00|11685.66|11685.66|11686.14|11686.14|11686.14|11686.14|11685.66|11685.66|0
1637767390000|2021-11-24 15:23:10|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|0
1637767400000|2021-11-24 15:23:20|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|0
1637767430000|2021-11-24 15:23:50|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|0
1637767440000|2021-11-24 15:24:00|11682|11682|11682|11682|11682|11682|11682|11682|0
1637767480000|2021-11-24 15:24:40|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|0
1637767490000|2021-11-24 15:24:50|11684.54|11684.54|11684.54|11684.54|11686.14|11686.14|11684.54|11684.54|0
1637767550000|2021-11-24 15:25:50|11685.02|11685.02|11690.91|11690.91|11690.91|11690.91|11685.02|11685.02|0
1637767580000|2021-11-24 15:26:20|11689.81|11689.81|11686.61|11686.61|11689.81|11689.81|11686.61|11686.61|0
1637767590000|2021-11-24 15:26:30|11685.02|11685.02|11683.42|11683.42|11685.02|11685.02|11683.42|11683.42|0
1637767600000|2021-11-24 15:26:40|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|0
1637767630000|2021-11-24 15:27:10|11684.54|11684.54|11681.35|11681.35|11684.54|11684.54|11681.35|11681.35|0
1637767650000|2021-11-24 15:27:30|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|11681.64|0
1637767660000|2021-11-24 15:27:40|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|0
1637767720000|2021-11-24 15:28:40|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1637767760000|2021-11-24 15:29:20|11685.22|11685.22|11686.81|11686.81|11686.81|11686.81|11685.22|11685.22|0
1637767810000|2021-11-24 15:30:10|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1637767820000|2021-11-24 15:30:20|11684.73|11684.73|11686.33|11686.33|11686.33|11686.33|11684.73|11684.73|0
1637767830000|2021-11-24 15:30:30|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|0
1637767840000|2021-11-24 15:30:40|11684.25|11684.25|11682.66|11682.66|11684.25|11684.25|11682.66|11682.66|0
1637767870000|2021-11-24 15:31:10|11684.25|11684.25|11684.73|11684.73|11684.73|11684.73|11684.25|11684.25|0
1637767920000|2021-11-24 15:32:00|11686.33|11686.33|11684.73|11684.73|11686.33|11686.33|11683.13|11683.13|0
1637767930000|2021-11-24 15:32:10|11685.84|11685.84|11686.31|11686.31|11686.31|11686.31|11685.84|11685.84|0
1637767940000|2021-11-24 15:32:20|11687.78|11687.78|11687.78|11687.78|11687.78|11687.78|11687.78|11687.78|0
1637767970000|2021-11-24 15:32:50|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|11688.51|0
1637767980000|2021-11-24 15:33:00|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|0
1637767990000|2021-11-24 15:33:10|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1637768000000|2021-11-24 15:33:20|11692.27|11692.27|11692.85|11692.85|11693.42|11693.42|11692.27|11692.27|0
1637768010000|2021-11-24 15:33:30|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|0
1637768020000|2021-11-24 15:33:40|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|0
1637768050000|2021-11-24 15:34:10|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|11690.18|0
1637768110000|2021-11-24 15:35:10|11690.91|11690.91|11690.91|11690.91|11691.39|11691.39|11690.91|11690.91|0
1637768120000|2021-11-24 15:35:20|11691.65|11691.65|11690.53|11690.53|11691.65|11691.65|11690.53|11690.53|0
1637768130000|2021-11-24 15:35:30|11692.13|11692.13|11695.32|11695.32|11695.32|11695.32|11692.13|11692.13|0
1637768160000|2021-11-24 15:36:00|11695.79|11695.79|11698.03|11698.03|11699.62|11699.62|11695.79|11695.79|0
1637768170000|2021-11-24 15:36:10|11698.32|11698.32|11698.6|11698.6|11698.6|11698.6|11698.32|11698.32|0
1637768190000|2021-11-24 15:36:30|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|0
1637768200000|2021-11-24 15:36:40|11700.81|11700.81|11701.54|11701.54|11701.54|11701.54|11700.81|11700.81|0
1637768210000|2021-11-24 15:36:50|11703.13|11703.13|11706.79|11706.79|11706.79|11706.79|11703.13|11703.13|0
1637768220000|2021-11-24 15:37:00|11706.06|11706.06|11705.32|11705.32|11706.06|11706.06|11705.32|11705.32|0
1637768280000|2021-11-24 15:38:00|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|0
1637768290000|2021-11-24 15:38:10|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1637768300000|2021-11-24 15:38:20|11704.56|11704.56|11697.93|11697.93|11704.56|11704.56|11697.93|11697.93|0
1637768320000|2021-11-24 15:38:40|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|0
1637768330000|2021-11-24 15:38:50|11696.62|11696.62|11697.2|11697.2|11697.2|11697.2|11696.62|11696.62|0
1637768360000|2021-11-24 15:39:20|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|0
1637768380000|2021-11-24 15:39:40|11700.95|11700.95|11697.75|11697.75|11702.54|11702.54|11697.75|11697.75|0
1637768400000|2021-11-24 15:40:00|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|0
1637768410000|2021-11-24 15:40:10|11700.95|11700.95|11699.48|11699.48|11700.95|11700.95|11699.48|11699.48|0
1637768480000|2021-11-24 15:41:20|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1637768520000|2021-11-24 15:42:00|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1637768590000|2021-11-24 15:43:10|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|0
1637768650000|2021-11-24 15:44:10|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|0
1637768680000|2021-11-24 15:44:40|11698.27|11698.27|11694.62|11694.62|11698.27|11698.27|11694.62|11694.62|0
1637768690000|2021-11-24 15:44:50|11694.02|11694.02|11696.04|11696.04|11696.04|11696.04|11694.02|11694.02|0
1637768730000|2021-11-24 15:45:30|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|0
1637768740000|2021-11-24 15:45:40|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|0
1637768760000|2021-11-24 15:46:00|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|11701.77|0
1637768780000|2021-11-24 15:46:20|11700.18|11700.18|11699.07|11699.07|11701.77|11701.77|11699.07|11699.07|0
1637768840000|2021-11-24 15:47:20|11698.34|11698.34|11696.87|11696.87|11698.34|11698.34|11696.87|11696.87|0
1637768870000|2021-11-24 15:47:50|11699.07|11699.07|11699.8|11699.8|11699.8|11699.8|11699.07|11699.07|0
1637768930000|2021-11-24 15:48:50|11699.33|11699.33|11697.73|11697.73|11699.33|11699.33|11697.73|11697.73|0
1637768950000|2021-11-24 15:49:10|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1637768970000|2021-11-24 15:49:30|11698.22|11698.22|11698.22|11698.22|11698.22|11698.22|11698.22|11698.22|0
1637768990000|2021-11-24 15:49:50|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|11697.93|0
1637769010000|2021-11-24 15:50:10|11699.53|11699.53|11700.48|11700.48|11700.48|11700.48|11699.53|11699.53|0
1637769060000|2021-11-24 15:51:00|11700|11700|11700|11700|11700|11700|11700|11700|0
1637769080000|2021-11-24 15:51:20|11699.43|11699.43|11700.29|11700.29|11700.29|11700.29|11699.43|11699.43|0
1637769090000|2021-11-24 15:51:30|11701.89|11701.89|11703.48|11703.48|11703.48|11703.48|11701.89|11701.89|0
1637769100000|2021-11-24 15:51:40|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|11703.96|0
1637769130000|2021-11-24 15:52:10|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|0
1637769140000|2021-11-24 15:52:20|11706.53|11706.53|11705.8|11705.8|11706.53|11706.53|11705.8|11705.8|0
1637769150000|2021-11-24 15:52:30|11707.4|11707.4|11709.94|11709.94|11709.94|11709.94|11707.4|11707.4|0
1637769160000|2021-11-24 15:52:40|11711.54|11711.54|11709.94|11709.94|11711.54|11711.54|11709.94|11709.94|0
1637769180000|2021-11-24 15:53:00|11710.42|11710.42|11710.89|11710.89|11710.89|11710.89|11709.3|11709.3|0
1637769190000|2021-11-24 15:53:10|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|0
1637769230000|2021-11-24 15:53:50|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|0
1637769240000|2021-11-24 15:54:00|11712.23|11712.23|11713.35|11713.35|11713.35|11713.35|11712.23|11712.23|0
1637769250000|2021-11-24 15:54:10|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1637769280000|2021-11-24 15:54:40|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1637769340000|2021-11-24 15:55:40|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|0
1637769360000|2021-11-24 15:56:00|11714.3|11714.3|11717.49|11717.49|11717.49|11717.49|11714.3|11714.3|0
1637769370000|2021-11-24 15:56:10|11717.02|11717.02|11716.54|11716.54|11717.02|11717.02|11716.54|11716.54|0
1637769380000|2021-11-24 15:56:20|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|0
1637769390000|2021-11-24 15:56:30|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|0
1637769410000|2021-11-24 15:56:50|11717.16|11717.16|11715.57|11715.57|11717.16|11717.16|11715.57|11715.57|0
1637769420000|2021-11-24 15:57:00|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1637769430000|2021-11-24 15:57:10|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|0
1637769450000|2021-11-24 15:57:30|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|0
1637769460000|2021-11-24 15:57:40|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|0
1637769470000|2021-11-24 15:57:50|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|0
1637769480000|2021-11-24 15:58:00|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|0
1637769510000|2021-11-24 15:58:30|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1637769590000|2021-11-24 15:59:50|11719.11|11719.11|11721.82|11721.82|11721.82|11721.82|11719.11|11719.11|0
1637769600000|2021-11-24 16:00:00|11720.22|11720.22|11718.63|11718.63|11720.22|11720.22|11718.63|11718.63|0
1637769620000|2021-11-24 16:00:20|11717.03|11717.03|11715.93|11715.93|11717.03|11717.03|11715.93|11715.93|0
1637769640000|2021-11-24 16:00:40|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|0
1637769660000|2021-11-24 16:01:00|11716.46|11716.46|11715.98|11715.98|11716.46|11716.46|11715.98|11715.98|0
1637769670000|2021-11-24 16:01:10|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1637769680000|2021-11-24 16:01:20|11713.28|11713.28|11714.87|11714.87|11714.87|11714.87|11713.28|11713.28|0
1637769700000|2021-11-24 16:01:40|11716.31|11716.31|11715.36|11715.36|11716.31|11716.31|11715.36|11715.36|0
1637769830000|2021-11-24 16:03:50|11714.25|11714.25|11713.15|11713.15|11714.25|11714.25|11713.15|11713.15|0
1637769870000|2021-11-24 16:04:30|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|0
1637769880000|2021-11-24 16:04:40|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|0
1637769930000|2021-11-24 16:05:30|11713.62|11713.62|11713.62|11713.62|11713.62|11713.62|11713.62|11713.62|0
1637769940000|2021-11-24 16:05:40|11712.03|11712.03|11712.98|11712.98|11712.98|11712.98|11712.03|11712.03|0
1637769950000|2021-11-24 16:05:50|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|0
1637769960000|2021-11-24 16:06:00|11714.56|11714.56|11716.16|11716.16|11716.16|11716.16|11714.56|11714.56|0
1637770020000|2021-11-24 16:07:00|11714.56|11714.56|11712.49|11712.49|11714.56|11714.56|11712.49|11712.49|0
1637770030000|2021-11-24 16:07:10|11714.09|11714.09|11713.35|11713.35|11714.09|11714.09|11713.35|11713.35|0
1637770040000|2021-11-24 16:07:20|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|11711.12|0
1637770100000|2021-11-24 16:08:20|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1637770120000|2021-11-24 16:08:40|11713.06|11713.06|11713.29|11713.29|11713.29|11713.29|11712.34|11712.34|0
1637770130000|2021-11-24 16:08:50|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|0
1637770140000|2021-11-24 16:09:00|11713.29|11713.29|11714.89|11714.89|11714.89|11714.89|11713.29|11713.29|0
1637770150000|2021-11-24 16:09:10|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|0
1637770170000|2021-11-24 16:09:30|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1637770230000|2021-11-24 16:10:30|11711.68|11711.68|11714.7|11714.7|11714.7|11714.7|11711.68|11711.68|0
1637770280000|2021-11-24 16:11:20|11716.3|11716.3|11717.03|11717.03|11717.03|11717.03|11716.3|11716.3|0
1637770330000|2021-11-24 16:12:10|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1637770340000|2021-11-24 16:12:20|11717.03|11717.03|11716.08|11716.08|11717.03|11717.03|11716.08|11716.08|0
1637770390000|2021-11-24 16:13:10|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|0
1637770410000|2021-11-24 16:13:30|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|0
1637770430000|2021-11-24 16:13:50|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|11716.16|0
1637770440000|2021-11-24 16:14:00|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|0
1637770490000|2021-11-24 16:14:50|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|0
1637770500000|2021-11-24 16:15:00|11716.53|11716.53|11715.1|11715.1|11716.53|11716.53|11715.1|11715.1|0
1637770560000|2021-11-24 16:16:00|11713.5|11713.5|11707.27|11707.27|11713.5|11713.5|11707.27|11707.27|0
1637770580000|2021-11-24 16:16:20|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|0
1637770620000|2021-11-24 16:17:00|11703.22|11703.22|11704.81|11704.81|11704.81|11704.81|11703.22|11703.22|0
1637770630000|2021-11-24 16:17:10|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|11706.41|0
1637770640000|2021-11-24 16:17:20|11705.93|11705.93|11704.74|11704.74|11705.93|11705.93|11704.74|11704.74|0
1637770650000|2021-11-24 16:17:30|11705.34|11705.34|11704.74|11704.74|11705.34|11705.34|11704.74|11704.74|0
1637770680000|2021-11-24 16:18:00|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|0
1637770710000|2021-11-24 16:18:30|11703.52|11703.52|11703.05|11703.05|11703.52|11703.52|11703.05|11703.05|0
1637770720000|2021-11-24 16:18:40|11704.64|11704.64|11704.64|11704.64|11704.64|11704.64|11704.64|11704.64|0
1637770740000|2021-11-24 16:19:00|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|0
1637770770000|2021-11-24 16:19:30|11704.64|11704.64|11705.92|11705.92|11705.92|11705.92|11704.64|11704.64|0
1637770790000|2021-11-24 16:19:50|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|0
1637770810000|2021-11-24 16:20:10|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|0
1637770820000|2021-11-24 16:20:20|11705.92|11705.92|11705.44|11705.44|11705.92|11705.92|11705.44|11705.44|0
1637770830000|2021-11-24 16:20:30|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1637770840000|2021-11-24 16:20:40|11703.25|11703.25|11701.18|11701.18|11703.25|11703.25|11701.18|11701.18|0
1637770850000|2021-11-24 16:20:50|11700.7|11700.7|11701.18|11701.18|11701.18|11701.18|11700.7|11700.7|0
1637770860000|2021-11-24 16:21:00|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|0
1637770870000|2021-11-24 16:21:10|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|0
1637770880000|2021-11-24 16:21:20|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|11700.7|0
1637770890000|2021-11-24 16:21:30|11701.57|11701.57|11701.86|11701.86|11701.86|11701.86|11701.57|11701.57|0
1637770900000|2021-11-24 16:21:40|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|0
1637770940000|2021-11-24 16:22:20|11701.41|11701.41|11701.41|11701.41|11701.89|11701.89|11700.93|11700.93|0
1637770960000|2021-11-24 16:22:40|11702.88|11702.88|11706.07|11706.07|11706.07|11706.07|11702.88|11702.88|0
1637770970000|2021-11-24 16:22:50|11705.59|11705.59|11707.19|11707.19|11707.19|11707.19|11705.59|11705.59|0
1637770990000|2021-11-24 16:23:10|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|0
1637771000000|2021-11-24 16:23:20|11707.19|11707.19|11708.38|11708.38|11709.1|11709.1|11706.61|11706.61|0
1637771020000|2021-11-24 16:23:40|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|0
1637771030000|2021-11-24 16:23:50|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1637771040000|2021-11-24 16:24:00|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|11707.91|0
1637771050000|2021-11-24 16:24:10|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|0
1637771080000|2021-11-24 16:24:40|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|0
1637771110000|2021-11-24 16:25:10|11707.79|11707.79|11706.04|11706.04|11708.26|11708.26|11706.03|11706.03|0
1637771120000|2021-11-24 16:25:20|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|0
1637771130000|2021-11-24 16:25:30|11707.36|11707.36|11705.45|11705.45|11707.36|11707.36|11705.45|11705.45|0
1637771140000|2021-11-24 16:25:40|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1637771170000|2021-11-24 16:26:10|11704.37|11704.37|11703.78|11703.78|11704.37|11704.37|11703.78|11703.78|0
1637771180000|2021-11-24 16:26:20|11698.99|11698.99|11696.92|11696.92|11698.99|11698.99|11696.92|11696.92|0
1637771200000|2021-11-24 16:26:40|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|0
1637771210000|2021-11-24 16:26:50|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1637771220000|2021-11-24 16:27:00|11696.45|11696.45|11698.36|11698.36|11698.83|11698.83|11696.45|11696.45|0
1637771230000|2021-11-24 16:27:10|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1637771250000|2021-11-24 16:27:30|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|11696.82|0
1637771260000|2021-11-24 16:27:40|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1637771280000|2021-11-24 16:28:00|11698.53|11698.53|11700.12|11700.12|11700.12|11700.12|11698.53|11698.53|0
1637771300000|2021-11-24 16:28:20|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|0
1637771310000|2021-11-24 16:28:30|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|0
1637771320000|2021-11-24 16:28:40|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|11702.3|0
1637771330000|2021-11-24 16:28:50|11703.9|11703.9|11701.68|11701.68|11703.9|11703.9|11701.68|11701.68|0
1637771340000|2021-11-24 16:29:00|11702.79|11702.79|11700.72|11700.72|11704.39|11704.39|11699.61|11699.61|0
1637771370000|2021-11-24 16:29:30|11699.12|11699.12|11700.23|11700.23|11700.23|11700.23|11699.12|11699.12|0
1637771380000|2021-11-24 16:29:40|11701.18|11701.18|11703.27|11703.27|11703.27|11703.27|11701.18|11701.18|0
1637771390000|2021-11-24 16:29:50|11704.39|11704.39|11703.66|11703.66|11704.39|11704.39|11703.66|11703.66|0
1637828100000|2021-11-25 08:15:00|11575.88|11575.88|11573.5|11573.5|11575.88|11575.88|11573.5|11573.5|0
1637828110000|2021-11-25 08:15:10|11576.69|11576.69|11575.74|11575.74|11576.69|11576.69|11573.36|11573.36|0
1637828130000|2021-11-25 08:15:30|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|0
1637828140000|2021-11-25 08:15:40|11585.45|11585.45|11585.92|11585.92|11585.92|11585.92|11585.45|11585.45|0
1637828150000|2021-11-25 08:15:50|11590.24|11590.24|11596.47|11596.47|11597.58|11597.58|11590.24|11590.24|0
1637828160000|2021-11-25 08:16:00|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|0
1637828170000|2021-11-25 08:16:10|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|0
1637828180000|2021-11-25 08:16:20|11594.88|11594.88|11596.31|11596.31|11597.26|11597.26|11594.88|11594.88|0
1637828190000|2021-11-25 08:16:30|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|0
1637828200000|2021-11-25 08:16:40|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|0
1637828210000|2021-11-25 08:16:50|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|0
1637828220000|2021-11-25 08:17:00|11602.84|11602.84|11607.46|11607.46|11607.46|11607.46|11602.84|11602.84|0
1637828250000|2021-11-25 08:17:30|11604.27|11604.27|11606.51|11606.51|11607.46|11607.46|11604.27|11604.27|0
1637828260000|2021-11-25 08:17:40|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|0
1637828280000|2021-11-25 08:18:00|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|0
1637828290000|2021-11-25 08:18:10|11608.32|11608.32|11611.65|11611.65|11611.65|11611.65|11608.32|11608.32|0
1637828300000|2021-11-25 08:18:20|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|0
1637828330000|2021-11-25 08:18:50|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|0
1637828340000|2021-11-25 08:19:00|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1637828380000|2021-11-25 08:19:40|11618.85|11618.85|11618.85|11618.85|11620.28|11620.28|11618.85|11618.85|0
1637828390000|2021-11-25 08:19:50|11623.64|11623.64|11625.23|11625.23|11625.23|11625.23|11623.64|11623.64|0
1637828400000|2021-11-25 08:20:00|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|0
1637828410000|2021-11-25 08:20:10|11628.56|11628.56|11627.13|11627.13|11628.56|11628.56|11624.76|11624.76|0
1637828420000|2021-11-25 08:20:20|11629.51|11629.51|11629.61|11629.61|11629.61|11629.61|11629.04|11629.04|0
1637828440000|2021-11-25 08:20:40|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|0
1637828460000|2021-11-25 08:21:00|11629.77|11629.77|11629.29|11629.29|11629.77|11629.77|11629.29|11629.29|0
1637828470000|2021-11-25 08:21:10|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1637828480000|2021-11-25 08:21:20|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|0
1637828490000|2021-11-25 08:21:30|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|0
1637828540000|2021-11-25 08:22:20|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|0
1637828550000|2021-11-25 08:22:30|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|0
1637828560000|2021-11-25 08:22:40|11622.23|11622.23|11619.04|11619.04|11622.23|11622.23|11619.04|11619.04|0
1637828580000|2021-11-25 08:23:00|11625.42|11625.42|11628.75|11628.75|11628.75|11628.75|11625.42|11625.42|0
1637828610000|2021-11-25 08:23:30|11623.96|11623.96|11621.37|11621.37|11623.96|11623.96|11621.37|11621.37|0
1637828640000|2021-11-25 08:24:00|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1637828650000|2021-11-25 08:24:10|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|0
1637828680000|2021-11-25 08:24:40|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|11615.9|0
1637828690000|2021-11-25 08:24:50|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|0
1637828700000|2021-11-25 08:25:00|11611.13|11611.13|11599.32|11599.32|11612.08|11612.08|11599.32|11599.32|0
1637828710000|2021-11-25 08:25:10|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|0
1637828720000|2021-11-25 08:25:20|11593.91|11593.91|11590.97|11590.97|11593.91|11593.91|11590.97|11590.97|0
1637828740000|2021-11-25 08:25:40|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1637828760000|2021-11-25 08:26:00|11588.18|11588.18|11589.25|11589.25|11589.25|11589.25|11587.03|11587.03|0
1637828770000|2021-11-25 08:26:10|11588.77|11588.77|11588.77|11588.77|11588.77|11588.77|11588.77|11588.77|0
1637828780000|2021-11-25 08:26:20|11589.92|11589.92|11591.83|11591.83|11591.83|11591.83|11589.92|11589.92|0
1637828830000|2021-11-25 08:27:10|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1637828840000|2021-11-25 08:27:20|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|0
1637828850000|2021-11-25 08:27:30|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|0
1637828860000|2021-11-25 08:27:40|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|11594.69|0
1637828870000|2021-11-25 08:27:50|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|0
1637828880000|2021-11-25 08:28:00|11594.69|11594.69|11596.29|11596.29|11596.29|11596.29|11594.69|11594.69|0
1637828900000|2021-11-25 08:28:20|11594.27|11594.27|11594.3|11594.3|11595.74|11595.74|11594.27|11594.27|0
1637828910000|2021-11-25 08:28:30|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|11593.44|0
1637828930000|2021-11-25 08:28:50|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|0
1637828960000|2021-11-25 08:29:20|11597.94|11597.94|11598.56|11598.56|11599.53|11599.53|11596.34|11596.34|0
1637829010000|2021-11-25 08:30:10|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1637829070000|2021-11-25 08:31:10|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1637829080000|2021-11-25 08:31:20|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1637829120000|2021-11-25 08:32:00|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|0
1637829170000|2021-11-25 08:32:50|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1637829190000|2021-11-25 08:33:10|11604.27|11604.27|11601.68|11601.68|11604.74|11604.74|11601.68|11601.68|0
1637829200000|2021-11-25 08:33:20|11602.25|11602.25|11599.87|11599.87|11602.25|11602.25|11598.92|11598.92|0
1637829210000|2021-11-25 08:33:30|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1637829220000|2021-11-25 08:33:40|11598.45|11598.45|11599.4|11599.4|11599.4|11599.4|11598.45|11598.45|0
1637829260000|2021-11-25 08:34:20|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|11597.67|0
1637829280000|2021-11-25 08:34:40|11598.15|11598.15|11600.16|11600.16|11600.16|11600.16|11598.15|11598.15|0
1637829300000|2021-11-25 08:35:00|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|0
1637829310000|2021-11-25 08:35:10|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|0
1637829330000|2021-11-25 08:35:30|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|0
1637829350000|2021-11-25 08:35:50|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|0
1637829360000|2021-11-25 08:36:00|11589.65|11589.65|11590.81|11590.81|11590.81|11590.81|11587.49|11587.49|0
1637829370000|2021-11-25 08:36:10|11586.53|11586.53|11586.05|11586.05|11587.48|11587.48|11586.05|11586.05|0
1637829380000|2021-11-25 08:36:20|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1637829400000|2021-11-25 08:36:40|11584.14|11584.14|11584.14|11584.14|11584.14|11584.14|11582.41|11582.41|0
1637829420000|2021-11-25 08:37:00|11583.03|11583.03|11584.46|11584.46|11584.46|11584.46|11583.03|11583.03|0
1637829430000|2021-11-25 08:37:10|11584.93|11584.93|11587.79|11587.79|11587.79|11587.79|11584.93|11584.93|0
1637829450000|2021-11-25 08:37:30|11586.19|11586.19|11584.6|11584.6|11586.19|11586.19|11584.6|11584.6|0
1637829470000|2021-11-25 08:37:50|11586.33|11586.33|11584.11|11584.11|11586.33|11586.33|11584.11|11584.11|0
1637829480000|2021-11-25 08:38:00|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|0
1637829530000|2021-11-25 08:38:50|11584.97|11584.97|11584.28|11584.28|11584.97|11584.97|11583.54|11583.54|0
1637829540000|2021-11-25 08:39:00|11584.57|11584.57|11587.81|11587.81|11587.81|11587.81|11584.57|11584.57|0
1637829550000|2021-11-25 08:39:10|11588.76|11588.76|11591.78|11591.78|11591.78|11591.78|11588.76|11588.76|0
1637829560000|2021-11-25 08:39:20|11592.07|11592.07|11592.07|11592.07|11592.07|11592.07|11592.07|11592.07|0
1637829570000|2021-11-25 08:39:30|11592.93|11592.93|11592.36|11592.36|11592.93|11592.93|11592.36|11592.36|0
1637829600000|2021-11-25 08:40:00|11591.76|11591.76|11590.57|11590.57|11591.76|11591.76|11590.57|11590.57|0
1637829610000|2021-11-25 08:40:10|11588.98|11588.98|11586.6|11586.6|11588.98|11588.98|11586.6|11586.6|0
1637829620000|2021-11-25 08:40:20|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|11584.53|0
1637829660000|2021-11-25 08:41:00|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|11585.1|0
1637829670000|2021-11-25 08:41:10|11582.9|11582.9|11583.67|11583.67|11583.67|11583.67|11582.9|11582.9|0
1637829720000|2021-11-25 08:42:00|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|0
1637829750000|2021-11-25 08:42:30|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|11575.69|0
1637829760000|2021-11-25 08:42:40|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|0
1637829780000|2021-11-25 08:43:00|11576.5|11576.5|11575.63|11575.63|11576.5|11576.5|11575.63|11575.63|0
1637829790000|2021-11-25 08:43:10|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|0
1637829900000|2021-11-25 08:45:00|11578.2|11578.2|11580.95|11580.95|11580.95|11580.95|11578.2|11578.2|0
1637829960000|2021-11-25 08:46:00|11582.55|11582.55|11587.14|11587.14|11587.14|11587.14|11582.55|11582.55|0
1637830000000|2021-11-25 08:46:40|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|0
1637830020000|2021-11-25 08:47:00|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|0
1637830070000|2021-11-25 08:47:50|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1637830110000|2021-11-25 08:48:30|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|0
1637830120000|2021-11-25 08:48:40|11589.56|11589.56|11588.13|11588.13|11589.56|11589.56|11588.13|11588.13|0
1637830130000|2021-11-25 08:48:50|11586.67|11586.67|11587.26|11587.26|11587.26|11587.26|11586.67|11586.67|0
1637830150000|2021-11-25 08:49:10|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|11589.48|0
1637830160000|2021-11-25 08:49:20|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|11588.01|0
1637830200000|2021-11-25 08:50:00|11585.42|11585.42|11589.37|11589.37|11589.37|11589.37|11585.42|11585.42|0
1637830210000|2021-11-25 08:50:10|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|0
1637830230000|2021-11-25 08:50:30|11594.03|11594.03|11595.5|11595.5|11595.5|11595.5|11594.03|11594.03|0
1637830250000|2021-11-25 08:50:50|11595.03|11595.03|11593.56|11593.56|11595.03|11595.03|11593.56|11593.56|0
1637830260000|2021-11-25 08:51:00|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|0
1637830290000|2021-11-25 08:51:30|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1637830320000|2021-11-25 08:52:00|11594.51|11594.51|11593.56|11593.56|11594.51|11594.51|11593.56|11593.56|0
1637830330000|2021-11-25 08:52:10|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1637830340000|2021-11-25 08:52:20|11593.4|11593.4|11594.13|11594.13|11594.13|11594.13|11593.4|11593.4|0
1637830350000|2021-11-25 08:52:30|11593.4|11593.4|11592.67|11592.67|11593.4|11593.4|11592.67|11592.67|0
1637830380000|2021-11-25 08:53:00|11593.82|11593.82|11594.11|11594.11|11594.11|11594.11|11593.82|11593.82|0
1637830420000|2021-11-25 08:53:40|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1637830430000|2021-11-25 08:53:50|11597.27|11597.27|11596.32|11596.32|11597.27|11597.27|11595.84|11595.84|0
1637830440000|2021-11-25 08:54:00|11595.84|11595.84|11595.84|11595.84|11597.75|11597.75|11595.84|11595.84|0
1637830480000|2021-11-25 08:54:40|11595.56|11595.56|11598.75|11598.75|11598.75|11598.75|11595.56|11595.56|0
1637830490000|2021-11-25 08:54:50|11599.22|11599.22|11605.61|11605.61|11605.61|11605.61|11599.22|11599.22|0
1637830520000|2021-11-25 08:55:20|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|0
1637830570000|2021-11-25 08:56:10|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1637830590000|2021-11-25 08:56:30|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|0
1637830600000|2021-11-25 08:56:40|11611.16|11611.16|11611.16|11611.16|11611.16|11611.16|11611.16|11611.16|0
1637830610000|2021-11-25 08:56:50|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|0
1637830620000|2021-11-25 08:57:00|11613|11613|11613|11613|11613|11613|11613|11613|0
1637830640000|2021-11-25 08:57:20|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|0
1637830650000|2021-11-25 08:57:30|11612.15|11612.15|11613.01|11613.01|11613.01|11613.01|11612.15|11612.15|0
1637830660000|2021-11-25 08:57:40|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1637830670000|2021-11-25 08:57:50|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1637830690000|2021-11-25 08:58:10|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|0
1637830710000|2021-11-25 08:58:30|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1637830740000|2021-11-25 08:59:00|11603.79|11603.79|11604.26|11604.26|11604.26|11604.26|11603.79|11603.79|0
1637830760000|2021-11-25 08:59:20|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|0
1637830810000|2021-11-25 09:00:10|11603.59|11603.59|11604.45|11604.45|11604.45|11604.45|11603.59|11603.59|0
1637830820000|2021-11-25 09:00:20|11605.18|11605.18|11605.66|11605.66|11605.66|11605.66|11605.18|11605.18|0
1637830860000|2021-11-25 09:01:00|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1637830870000|2021-11-25 09:01:10|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1637830880000|2021-11-25 09:01:20|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|0
1637830940000|2021-11-25 09:02:20|11604.95|11604.95|11604.47|11604.47|11604.95|11604.95|11604.47|11604.47|0
1637831020000|2021-11-25 09:03:40|11602.88|11602.88|11599.69|11599.69|11602.88|11602.88|11599.69|11599.69|0
1637831040000|2021-11-25 09:04:00|11598.74|11598.74|11599.88|11599.88|11599.88|11599.88|11597.3|11597.3|0
1637831090000|2021-11-25 09:04:50|11604.66|11604.66|11603.07|11603.07|11604.66|11604.66|11603.07|11603.07|0
1637831100000|2021-11-25 09:05:00|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|0
1637831110000|2021-11-25 09:05:10|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1637831160000|2021-11-25 09:06:00|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1637831250000|2021-11-25 09:07:30|11607.19|11607.19|11607.19|11607.19|11607.19|11607.19|11607.19|11607.19|0
1637831320000|2021-11-25 09:08:40|11607.47|11607.47|11607.47|11607.47|11607.47|11607.47|11607.47|11607.47|0
1637831410000|2021-11-25 09:10:10|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|0
1637831450000|2021-11-25 09:10:50|11603.17|11603.17|11603.17|11603.17|11603.17|11603.17|11603.17|11603.17|0
1637831480000|2021-11-25 09:11:20|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1637831500000|2021-11-25 09:11:40|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1637831510000|2021-11-25 09:11:50|11607.33|11607.33|11605.73|11605.73|11607.33|11607.33|11605.73|11605.73|0
1637831550000|2021-11-25 09:12:30|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|0
1637831580000|2021-11-25 09:13:00|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|0
1637831730000|2021-11-25 09:15:30|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|0
1637831760000|2021-11-25 09:16:00|11603.03|11603.03|11601.43|11601.43|11603.03|11603.03|11601.43|11601.43|0
1637831770000|2021-11-25 09:16:10|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|0
1637831780000|2021-11-25 09:16:20|11600.48|11600.48|11597.63|11597.63|11600.48|11600.48|11596.67|11596.67|0
1637831790000|2021-11-25 09:16:30|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|0
1637831810000|2021-11-25 09:16:50|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1637831890000|2021-11-25 09:18:10|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1637831910000|2021-11-25 09:18:30|11598.46|11598.46|11600.05|11600.05|11600.05|11600.05|11598.46|11598.46|0
1637831920000|2021-11-25 09:18:40|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1637831930000|2021-11-25 09:18:50|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|0
1637831990000|2021-11-25 09:19:50|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|0
1637832020000|2021-11-25 09:20:20|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1637832090000|2021-11-25 09:21:30|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|0
1637832120000|2021-11-25 09:22:00|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|0
1637832130000|2021-11-25 09:22:10|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|0
1637832160000|2021-11-25 09:22:40|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1637832170000|2021-11-25 09:22:50|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|0
1637832190000|2021-11-25 09:23:10|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|0
1637832200000|2021-11-25 09:23:20|11606.62|11606.62|11606.78|11606.78|11608.21|11608.21|11606.31|11606.31|0
1637832210000|2021-11-25 09:23:30|11607.74|11607.74|11608.69|11608.69|11608.69|11608.69|11607.74|11607.74|0
1637832220000|2021-11-25 09:23:40|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|0
1637832310000|2021-11-25 09:25:10|11614.9|11614.9|11615.69|11615.69|11616.64|11616.64|11614.9|11614.9|0
1637832400000|2021-11-25 09:26:40|11618.88|11618.88|11619.61|11619.61|11619.61|11619.61|11618.88|11618.88|0
1637832470000|2021-11-25 09:27:50|11618.66|11618.66|11617.07|11617.07|11618.66|11618.66|11617.07|11617.07|0
1637832490000|2021-11-25 09:28:10|11616.49|11616.49|11617.36|11617.36|11617.36|11617.36|11616.2|11616.2|0
1637832500000|2021-11-25 09:28:20|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|0
1637832590000|2021-11-25 09:29:50|11619.9|11619.9|11619.43|11619.43|11619.9|11619.9|11619.43|11619.43|0
1637832620000|2021-11-25 09:30:20|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|0
1637832640000|2021-11-25 09:30:40|11617.64|11617.64|11616.69|11616.69|11617.64|11617.64|11616.22|11616.22|0
1637832650000|2021-11-25 09:30:50|11618.29|11618.29|11619.24|11619.24|11619.24|11619.24|11618.29|11618.29|0
1637832730000|2021-11-25 09:32:10|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|0
1637832760000|2021-11-25 09:32:40|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|0
1637832820000|2021-11-25 09:33:40|11620.36|11620.36|11619.25|11619.25|11620.93|11620.93|11617.82|11617.82|0
1637832860000|2021-11-25 09:34:20|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|0
1637832900000|2021-11-25 09:35:00|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|0
1637832960000|2021-11-25 09:36:00|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|0
1637832970000|2021-11-25 09:36:10|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|0
1637833040000|2021-11-25 09:37:20|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|0
1637833080000|2021-11-25 09:38:00|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|0
1637833100000|2021-11-25 09:38:20|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|0
1637833160000|2021-11-25 09:39:20|11628|11628|11624.81|11624.81|11628|11628|11624.81|11624.81|0
1637833260000|2021-11-25 09:41:00|11622.91|11622.91|11620.53|11620.53|11622.91|11622.91|11620.53|11620.53|0
1637833270000|2021-11-25 09:41:10|11622.91|11622.91|11621.48|11621.48|11622.91|11622.91|11621|11621|0
1637833280000|2021-11-25 09:41:20|11620.53|11620.53|11620.05|11620.05|11621.48|11621.48|11620.05|11620.05|0
1637833320000|2021-11-25 09:42:00|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|0
1637833330000|2021-11-25 09:42:10|11619.79|11619.79|11621.22|11621.22|11621.22|11621.22|11619.79|11619.79|0
1637833340000|2021-11-25 09:42:20|11622.65|11622.65|11621.7|11621.7|11622.65|11622.65|11621.7|11621.7|0
1637833350000|2021-11-25 09:42:30|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|0
1637833380000|2021-11-25 09:43:00|11621.7|11621.7|11628.24|11628.24|11628.24|11628.24|11621.7|11621.7|0
1637833390000|2021-11-25 09:43:10|11628.72|11628.72|11627.94|11627.94|11628.72|11628.72|11626.13|11626.13|0
1637833450000|2021-11-25 09:44:10|11628.23|11628.23|11628.71|11628.71|11628.71|11628.71|11627.76|11627.76|0
1637833480000|2021-11-25 09:44:40|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|0
1637833490000|2021-11-25 09:44:50|11626.76|11626.76|11620.79|11620.79|11626.76|11626.76|11620.79|11620.79|0
1637833510000|2021-11-25 09:45:10|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|0
1637833540000|2021-11-25 09:45:40|11615.22|11615.22|11615.96|11615.96|11615.96|11615.96|11615.22|11615.22|0
1637833640000|2021-11-25 09:47:20|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|0
1637833650000|2021-11-25 09:47:30|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|0
1637833660000|2021-11-25 09:47:40|11617.68|11617.68|11615.14|11615.14|11617.68|11617.68|11615.14|11615.14|0
1637833670000|2021-11-25 09:47:50|11611.97|11611.97|11610.82|11610.82|11611.97|11611.97|11610.82|11610.82|0
1637833680000|2021-11-25 09:48:00|11609.96|11609.96|11608.49|11608.49|11609.96|11609.96|11608.49|11608.49|0
1637833690000|2021-11-25 09:48:10|11607.38|11607.38|11607.86|11607.86|11607.86|11607.86|11607.38|11607.38|0
1637833700000|2021-11-25 09:48:20|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|0
1637833710000|2021-11-25 09:48:30|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|0
1637833740000|2021-11-25 09:49:00|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|0
1637833750000|2021-11-25 09:49:10|11610.69|11610.69|11611.8|11611.8|11611.8|11611.8|11610.69|11610.69|0
1637833780000|2021-11-25 09:49:40|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|0
1637833810000|2021-11-25 09:50:10|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|0
1637833820000|2021-11-25 09:50:20|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1637833830000|2021-11-25 09:50:30|11606.99|11606.99|11604.78|11604.78|11606.99|11606.99|11604.78|11604.78|0
1637833850000|2021-11-25 09:50:50|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|0
1637833890000|2021-11-25 09:51:30|11602.67|11602.67|11602.67|11602.67|11602.67|11602.67|11602.67|11602.67|0
1637833930000|2021-11-25 09:52:10|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|0
1637833960000|2021-11-25 09:52:40|11603.62|11603.62|11602.03|11602.03|11603.62|11603.62|11602.03|11602.03|0
1637833980000|2021-11-25 09:53:00|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|0
1637833990000|2021-11-25 09:53:10|11602.47|11602.47|11601.37|11601.37|11602.47|11602.47|11601.37|11601.37|0
1637834000000|2021-11-25 09:53:20|11601.08|11601.08|11601.94|11601.94|11602.1|11602.1|11601.08|11601.08|0
1637834020000|2021-11-25 09:53:40|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|0
1637834050000|2021-11-25 09:54:10|11601.94|11601.94|11600.35|11600.35|11602.42|11602.42|11600.35|11600.35|0
1637834080000|2021-11-25 09:54:40|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|0
1637834100000|2021-11-25 09:55:00|11600.57|11600.57|11599.83|11599.83|11600.57|11600.57|11599.83|11599.83|0
1637834130000|2021-11-25 09:55:30|11598.39|11598.39|11597.82|11597.82|11598.97|11598.97|11597.82|11597.82|0
1637834160000|2021-11-25 09:56:00|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|0
1637834230000|2021-11-25 09:57:10|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1637834240000|2021-11-25 09:57:20|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|11595.27|0
1637834250000|2021-11-25 09:57:30|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|0
1637834280000|2021-11-25 09:58:00|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|0
1637834290000|2021-11-25 09:58:10|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|0
1637834300000|2021-11-25 09:58:20|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|0
1637834310000|2021-11-25 09:58:30|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|0
1637834400000|2021-11-25 10:00:00|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|0
1637834440000|2021-11-25 10:00:40|11596.08|11596.08|11596.55|11596.55|11596.55|11596.55|11596.08|11596.08|0
1637834470000|2021-11-25 10:01:10|11595.09|11595.09|11595.95|11595.95|11595.95|11595.95|11595.09|11595.09|0
1637834530000|2021-11-25 10:02:10|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1637834540000|2021-11-25 10:02:20|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1637834570000|2021-11-25 10:02:50|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|11596.84|0
1637834610000|2021-11-25 10:03:30|11597.32|11597.32|11598.27|11598.27|11598.27|11598.27|11597.32|11597.32|0
1637834640000|2021-11-25 10:04:00|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|0
1637834720000|2021-11-25 10:05:20|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|0
1637834730000|2021-11-25 10:05:30|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|0
1637834820000|2021-11-25 10:07:00|11593.33|11593.33|11591.72|11591.72|11594.2|11594.2|11591.72|11591.72|0
1637834830000|2021-11-25 10:07:10|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|0
1637834860000|2021-11-25 10:07:40|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|0
1637834870000|2021-11-25 10:07:50|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|0
1637834880000|2021-11-25 10:08:00|11587.51|11587.51|11586.07|11586.07|11587.51|11587.51|11586.07|11586.07|0
1637834900000|2021-11-25 10:08:20|11582.88|11582.88|11582.88|11582.88|11582.88|11582.88|11582.88|11582.88|0
1637834910000|2021-11-25 10:08:30|11584.34|11584.34|11582.88|11582.88|11584.34|11584.34|11582.88|11582.88|0
1637834930000|2021-11-25 10:08:50|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|0
1637834940000|2021-11-25 10:09:00|11582.88|11582.88|11582.14|11582.14|11582.88|11582.88|11582.14|11582.14|0
1637834950000|2021-11-25 10:09:10|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|0
1637834960000|2021-11-25 10:09:20|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|0
1637834980000|2021-11-25 10:09:40|11583.48|11583.48|11583.48|11583.48|11583.48|11583.48|11583.48|11583.48|0
1637834990000|2021-11-25 10:09:50|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|0
1637835010000|2021-11-25 10:10:10|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1637835040000|2021-11-25 10:10:40|11581.28|11581.28|11582.75|11582.75|11582.75|11582.75|11581.28|11581.28|0
1637835050000|2021-11-25 10:10:50|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1637835080000|2021-11-25 10:11:20|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|0
1637835090000|2021-11-25 10:11:30|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1637835100000|2021-11-25 10:11:40|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|11580.55|0
1637835120000|2021-11-25 10:12:00|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1637835170000|2021-11-25 10:12:50|11581.54|11581.54|11581.06|11581.06|11581.54|11581.54|11581.06|11581.06|0
1637835180000|2021-11-25 10:13:00|11580.77|11580.77|11580.49|11580.49|11580.77|11580.77|11579.91|11579.91|0
1637835210000|2021-11-25 10:13:30|11578.89|11578.89|11578.89|11578.89|11578.89|11578.89|11578.89|11578.89|0
1637835240000|2021-11-25 10:14:00|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1637835280000|2021-11-25 10:14:40|11579.31|11579.31|11581.12|11581.12|11581.12|11581.12|11579.31|11579.31|0
1637835290000|2021-11-25 10:14:50|11581.6|11581.6|11582.75|11582.75|11582.75|11582.75|11581.6|11581.6|0
1637835300000|2021-11-25 10:15:00|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|0
1637835310000|2021-11-25 10:15:10|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|0
1637835320000|2021-11-25 10:15:20|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|11585.11|0
1637835370000|2021-11-25 10:16:10|11584|11584|11584|11584|11584|11584|11584|11584|0
1637835380000|2021-11-25 10:16:20|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1637835410000|2021-11-25 10:16:50|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|0
1637835420000|2021-11-25 10:17:00|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|0
1637835430000|2021-11-25 10:17:10|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1637835460000|2021-11-25 10:17:40|11586.01|11586.01|11586.58|11586.58|11586.58|11586.58|11586.01|11586.01|0
1637835480000|2021-11-25 10:18:00|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|0
1637835520000|2021-11-25 10:18:40|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|0
1637835540000|2021-11-25 10:19:00|11585.85|11585.85|11586.96|11586.96|11586.96|11586.96|11585.85|11585.85|0
1637835550000|2021-11-25 10:19:10|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|0
1637835560000|2021-11-25 10:19:20|11585.36|11585.36|11583.76|11583.76|11585.36|11585.36|11583.76|11583.76|0
1637835580000|2021-11-25 10:19:40|11582.81|11582.81|11581.71|11581.71|11582.81|11582.81|11581.71|11581.71|0
1637835590000|2021-11-25 10:19:50|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1637835600000|2021-11-25 10:20:00|11580.94|11580.94|11577.53|11577.53|11580.94|11580.94|11577.53|11577.53|0
1637835610000|2021-11-25 10:20:10|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|0
1637835660000|2021-11-25 10:21:00|11575.34|11575.34|11576.53|11576.53|11576.53|11576.53|11575.34|11575.34|0
1637835670000|2021-11-25 10:21:10|11575.94|11575.94|11576.53|11576.53|11576.53|11576.53|11575.94|11575.94|0
1637835680000|2021-11-25 10:21:20|11575.42|11575.42|11574.31|11574.31|11575.42|11575.42|11574.31|11574.31|0
1637835690000|2021-11-25 10:21:30|11573.21|11573.21|11570.99|11570.99|11573.21|11573.21|11570.99|11570.99|0
1637835720000|2021-11-25 10:22:00|11570.41|11570.41|11567.82|11567.82|11570.41|11570.41|11567.82|11567.82|0
1637835750000|2021-11-25 10:22:30|11567.09|11567.09|11567.67|11567.67|11567.67|11567.67|11567.09|11567.09|0
1637835760000|2021-11-25 10:22:40|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|0
1637835770000|2021-11-25 10:22:50|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|0
1637835780000|2021-11-25 10:23:00|11570.69|11570.69|11572.8|11572.8|11572.8|11572.8|11570.59|11570.59|0
1637835790000|2021-11-25 10:23:10|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|0
1637835800000|2021-11-25 10:23:20|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|11573.76|0
1637835820000|2021-11-25 10:23:40|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|0
1637835930000|2021-11-25 10:25:30|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|0
1637835950000|2021-11-25 10:25:50|11574.08|11574.08|11574.55|11574.55|11574.55|11574.55|11574.08|11574.08|0
1637835970000|2021-11-25 10:26:10|11573.12|11573.12|11573.6|11573.6|11573.6|11573.6|11573.12|11573.12|0
1637836020000|2021-11-25 10:27:00|11573.31|11573.31|11574.46|11574.46|11574.46|11574.46|11573.31|11573.31|0
1637836100000|2021-11-25 10:28:20|11574.94|11574.94|11574.46|11574.46|11574.94|11574.94|11574.46|11574.46|0
1637836120000|2021-11-25 10:28:40|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|0
1637836130000|2021-11-25 10:28:50|11574.51|11574.51|11574.79|11574.79|11574.79|11574.79|11574.51|11574.51|0
1637836150000|2021-11-25 10:29:10|11575.75|11575.75|11574.79|11574.79|11575.75|11575.75|11574.79|11574.79|0
1637836160000|2021-11-25 10:29:20|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|0
1637836180000|2021-11-25 10:29:40|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1637836200000|2021-11-25 10:30:00|11572.68|11572.68|11575.01|11575.01|11575.01|11575.01|11572.68|11572.68|0
1637836210000|2021-11-25 10:30:10|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1637836250000|2021-11-25 10:30:50|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|0
1637836350000|2021-11-25 10:32:30|11573.26|11573.26|11573.26|11573.26|11573.26|11573.26|11573.26|11573.26|0
1637836380000|2021-11-25 10:33:00|11574|11574|11573.14|11573.14|11574.73|11574.73|11573.14|11573.14|0
1637836390000|2021-11-25 10:33:10|11572.4|11572.4|11573.14|11573.14|11573.14|11573.14|11571.93|11571.93|0
1637836440000|2021-11-25 10:34:00|11572.4|11572.4|11571.12|11571.12|11572.4|11572.4|11571.12|11571.12|0
1637836470000|2021-11-25 10:34:30|11571.86|11571.86|11573.29|11573.29|11573.29|11573.29|11571.86|11571.86|0
1637836490000|2021-11-25 10:34:50|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|0
1637836500000|2021-11-25 10:35:00|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|0
1637836520000|2021-11-25 10:35:20|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|0
1637836540000|2021-11-25 10:35:40|11573.29|11573.29|11574.29|11574.29|11574.29|11574.29|11573.29|11573.29|0
1637836560000|2021-11-25 10:36:00|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|0
1637836580000|2021-11-25 10:36:20|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|0
1637836590000|2021-11-25 10:36:30|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|0
1637836630000|2021-11-25 10:37:10|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|0
1637836700000|2021-11-25 10:38:20|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|0
1637836710000|2021-11-25 10:38:30|11577.59|11577.59|11578.07|11578.07|11578.07|11578.07|11577.59|11577.59|0
1637836720000|2021-11-25 10:38:40|11578.55|11578.55|11579.97|11579.97|11579.97|11579.97|11578.55|11578.55|0
1637836730000|2021-11-25 10:38:50|11579.68|11579.68|11579.09|11579.09|11579.68|11579.68|11579.09|11579.09|0
1637836740000|2021-11-25 10:39:00|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|0
1637836750000|2021-11-25 10:39:10|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|0
1637836760000|2021-11-25 10:39:20|11582.11|11582.11|11583.54|11583.54|11583.54|11583.54|11582.11|11582.11|0
1637836810000|2021-11-25 10:40:10|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|0
1637836820000|2021-11-25 10:40:20|11583.06|11583.06|11584.49|11584.49|11584.49|11584.49|11583.06|11583.06|0
1637836840000|2021-11-25 10:40:40|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|0
1637836860000|2021-11-25 10:41:00|11584.85|11584.85|11582.3|11582.3|11584.85|11584.85|11582.3|11582.3|0
1637836900000|2021-11-25 10:41:40|11582.78|11582.78|11584.68|11584.68|11584.68|11584.68|11582.78|11582.78|0
1637836920000|2021-11-25 10:42:00|11585.28|11585.28|11586.23|11586.23|11586.23|11586.23|11585.28|11585.28|0
1637836950000|2021-11-25 10:42:30|11585.49|11585.49|11585.97|11585.97|11585.97|11585.97|11585.49|11585.49|0
1637837000000|2021-11-25 10:43:20|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|0
1637837010000|2021-11-25 10:43:30|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|0
1637837050000|2021-11-25 10:44:10|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1637837070000|2021-11-25 10:44:30|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|0
1637837100000|2021-11-25 10:45:00|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|0
1637837120000|2021-11-25 10:45:20|11582.15|11582.15|11578.48|11578.48|11582.62|11582.62|11578.48|11578.48|0
1637837150000|2021-11-25 10:45:50|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|11577.37|0
1637837160000|2021-11-25 10:46:00|11576.42|11576.42|11573.77|11573.77|11576.42|11576.42|11573.77|11573.77|0
1637837170000|2021-11-25 10:46:10|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|0
1637837190000|2021-11-25 10:46:30|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|0
1637837220000|2021-11-25 10:47:00|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|0
1637837280000|2021-11-25 10:48:00|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1637837290000|2021-11-25 10:48:10|11573.13|11573.13|11572.01|11572.01|11573.13|11573.13|11572.01|11572.01|0
1637837310000|2021-11-25 10:48:30|11571.28|11571.28|11571.28|11571.28|11571.28|11571.28|11571.28|11571.28|0
1637837360000|2021-11-25 10:49:20|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|0
1637837370000|2021-11-25 10:49:30|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|11571.18|0
1637837380000|2021-11-25 10:49:40|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|0
1637837430000|2021-11-25 10:50:30|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1637837460000|2021-11-25 10:51:00|11564.32|11564.32|11565.27|11565.27|11565.27|11565.27|11564.32|11564.32|0
1637837530000|2021-11-25 10:52:10|11564.98|11564.98|11565.85|11565.85|11565.85|11565.85|11564.98|11564.98|0
1637837650000|2021-11-25 10:54:10|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|0
1637837740000|2021-11-25 10:55:40|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|11568.91|0
1637837750000|2021-11-25 10:55:50|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|0
1637837760000|2021-11-25 10:56:00|11571.15|11571.15|11563.03|11563.03|11571.15|11571.15|11563.03|11563.03|0
1637837770000|2021-11-25 10:56:10|11559.66|11559.66|11559.75|11559.75|11560.77|11560.77|11559.66|11559.66|0
1637837790000|2021-11-25 10:56:30|11560.48|11560.48|11561.22|11561.22|11561.22|11561.22|11560.48|11560.48|0
1637837840000|2021-11-25 10:57:20|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|0
1637837850000|2021-11-25 10:57:30|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|0
1637837860000|2021-11-25 10:57:40|11555|11555|11552.79|11552.79|11555|11555|11552.79|11552.79|0
1637837890000|2021-11-25 10:58:10|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|0
1637837920000|2021-11-25 10:58:40|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|0
1637837930000|2021-11-25 10:58:50|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|0
1637837950000|2021-11-25 10:59:10|11551.67|11551.67|11551.67|11551.67|11551.67|11551.67|11551.67|11551.67|0
1637837960000|2021-11-25 10:59:20|11553.14|11553.14|11552.4|11552.4|11553.14|11553.14|11552.4|11552.4|0
1637837970000|2021-11-25 10:59:30|11553.51|11553.51|11553.51|11553.51|11553.51|11553.51|11553.51|11553.51|0
1637838060000|2021-11-25 11:01:00|11553.99|11553.99|11555.43|11555.43|11555.43|11555.43|11553.99|11553.99|0
1637838080000|2021-11-25 11:01:20|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|0
1637838100000|2021-11-25 11:01:40|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|0
1637838120000|2021-11-25 11:02:00|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|0
1637838170000|2021-11-25 11:02:50|11559|11559|11559|11559|11559|11559|11559|11559|0
1637838190000|2021-11-25 11:03:10|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|0
1637838270000|2021-11-25 11:04:30|11558.03|11558.03|11558.5|11558.5|11558.5|11558.5|11558.03|11558.03|0
1637838280000|2021-11-25 11:04:40|11556.91|11556.91|11555.31|11555.31|11556.91|11556.91|11555.31|11555.31|0
1637838290000|2021-11-25 11:04:50|11554.36|11554.36|11553.89|11553.89|11554.36|11554.36|11553.89|11553.89|0
1637838310000|2021-11-25 11:05:10|11552.29|11552.29|11552.29|11552.29|11552.29|11552.29|11552.29|11552.29|0
1637838330000|2021-11-25 11:05:30|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|0
1637838420000|2021-11-25 11:07:00|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|0
1637838480000|2021-11-25 11:08:00|11548.47|11548.47|11548.94|11548.94|11548.94|11548.94|11548.47|11548.47|0
1637838490000|2021-11-25 11:08:10|11550.54|11550.54|11552.84|11552.84|11552.84|11552.84|11550.54|11550.54|0
1637838500000|2021-11-25 11:08:20|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|0
1637838550000|2021-11-25 11:09:10|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|0
1637838560000|2021-11-25 11:09:20|11552.4|11552.4|11551.82|11551.82|11552.4|11552.4|11551.82|11551.82|0
1637838610000|2021-11-25 11:10:10|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|0
1637838670000|2021-11-25 11:11:10|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1637838720000|2021-11-25 11:12:00|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|0
1637838760000|2021-11-25 11:12:40|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1637838780000|2021-11-25 11:13:00|11550.79|11550.79|11552.22|11552.22|11552.22|11552.22|11550.79|11550.79|0
1637838820000|2021-11-25 11:13:40|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|0
1637838870000|2021-11-25 11:14:30|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1637838880000|2021-11-25 11:14:40|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|0
1637838920000|2021-11-25 11:15:20|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|0
1637838980000|2021-11-25 11:16:20|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|0
1637839080000|2021-11-25 11:18:00|11559.46|11559.46|11559.94|11559.94|11559.94|11559.94|11559.46|11559.46|0
1637839110000|2021-11-25 11:18:30|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|0
1637839140000|2021-11-25 11:19:00|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|0
1637839180000|2021-11-25 11:19:40|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|0
1637839190000|2021-11-25 11:19:50|11562.01|11562.01|11559.94|11559.94|11562.01|11562.01|11559.94|11559.94|0
1637839230000|2021-11-25 11:20:30|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|0
1637839280000|2021-11-25 11:21:20|11558.73|11558.73|11557.86|11557.86|11558.73|11558.73|11557.86|11557.86|0
1637839290000|2021-11-25 11:21:30|11557|11557|11557.56|11557.56|11558.15|11558.15|11557|11557|0
1637839430000|2021-11-25 11:23:50|11558.98|11558.98|11558.98|11558.98|11558.98|11558.98|11558.98|11558.98|0
1637839440000|2021-11-25 11:24:00|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|0
1637839450000|2021-11-25 11:24:10|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1637839490000|2021-11-25 11:24:50|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|0
1637839550000|2021-11-25 11:25:50|11550.22|11550.22|11549.36|11549.36|11550.22|11550.22|11549.36|11549.36|0
1637839570000|2021-11-25 11:26:10|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|0
1637839580000|2021-11-25 11:26:20|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|0
1637839590000|2021-11-25 11:26:30|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|0
1637839650000|2021-11-25 11:27:30|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|0
1637839660000|2021-11-25 11:27:40|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|0
1637839680000|2021-11-25 11:28:00|11546.64|11546.64|11547.12|11547.12|11547.12|11547.12|11546.64|11546.64|0
1637839830000|2021-11-25 11:30:30|11546.64|11546.64|11545.54|11545.54|11546.64|11546.64|11545.54|11545.54|0
1637839840000|2021-11-25 11:30:40|11546.11|11546.11|11546.98|11546.98|11546.98|11546.98|11546.11|11546.11|0
1637839850000|2021-11-25 11:30:50|11547.55|11547.55|11547.84|11547.84|11547.84|11547.84|11547.55|11547.55|0
1637840060000|2021-11-25 11:34:20|11548.79|11548.79|11551.98|11551.98|11553.58|11553.58|11548.79|11548.79|0
1637840070000|2021-11-25 11:34:30|11548.79|11548.79|11550.03|11550.03|11550.03|11550.03|11548.79|11548.79|0
1637840190000|2021-11-25 11:36:30|11550.51|11550.51|11550.51|11550.51|11550.51|11550.51|11550.51|11550.51|0
1637840250000|2021-11-25 11:37:30|11552.1|11552.1|11551.15|11551.15|11552.1|11552.1|11551.15|11551.15|0
1637840280000|2021-11-25 11:38:00|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|0
1637840360000|2021-11-25 11:39:20|11551.31|11551.31|11551.31|11551.31|11551.31|11551.31|11551.31|11551.31|0
1637840400000|2021-11-25 11:40:00|11553.69|11553.69|11553.69|11553.69|11553.69|11553.69|11553.21|11553.21|0
1637840410000|2021-11-25 11:40:10|11552.57|11552.57|11552.09|11552.09|11552.57|11552.57|11552.09|11552.09|0
1637840460000|2021-11-25 11:41:00|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|0
1637840500000|2021-11-25 11:41:40|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|11552.19|0
1637840510000|2021-11-25 11:41:50|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|0
1637840520000|2021-11-25 11:42:00|11547.41|11547.41|11549.86|11549.86|11549.86|11549.86|11545.81|11545.81|0
1637840540000|2021-11-25 11:42:20|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|0
1637840550000|2021-11-25 11:42:30|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|0
1637840560000|2021-11-25 11:42:40|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|0
1637840620000|2021-11-25 11:43:40|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|0
1637840680000|2021-11-25 11:44:40|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|0
1637840730000|2021-11-25 11:45:30|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|0
1637840760000|2021-11-25 11:46:00|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|0
1637840810000|2021-11-25 11:46:50|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|0
1637840880000|2021-11-25 11:48:00|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|11547.03|0
1637840940000|2021-11-25 11:49:00|11546.08|11546.08|11544.48|11544.48|11546.08|11546.08|11544.48|11544.48|0
1637841000000|2021-11-25 11:50:00|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|0
1637841040000|2021-11-25 11:50:40|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1637841090000|2021-11-25 11:51:30|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|0
1637841150000|2021-11-25 11:52:30|11544|11544|11544|11544|11544|11544|11544|11544|0
1637841160000|2021-11-25 11:52:40|11545.6|11545.6|11546.08|11546.08|11546.08|11546.08|11545.6|11545.6|0
1637841350000|2021-11-25 11:55:50|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|0
1637841420000|2021-11-25 11:57:00|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|11546.24|0
1637841430000|2021-11-25 11:57:10|11547.84|11547.84|11549.43|11549.43|11549.43|11549.43|11547.84|11547.84|0
1637841450000|2021-11-25 11:57:30|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1637841470000|2021-11-25 11:57:50|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1637841530000|2021-11-25 11:58:50|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1637841610000|2021-11-25 12:00:10|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|0
1637841620000|2021-11-25 12:00:20|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|0
1637841660000|2021-11-25 12:01:00|11545.12|11545.12|11544.02|11544.02|11545.12|11545.12|11544.02|11544.02|0
1637841670000|2021-11-25 12:01:10|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|0
1637841720000|2021-11-25 12:02:00|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|0
1637841740000|2021-11-25 12:02:20|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|0
1637841770000|2021-11-25 12:02:50|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|0
1637841790000|2021-11-25 12:03:10|11538.61|11538.61|11539.71|11539.71|11539.71|11539.71|11538.61|11538.61|0
1637841820000|2021-11-25 12:03:40|11538.76|11538.76|11533.19|11533.19|11538.76|11538.76|11533.19|11533.19|0
1637841830000|2021-11-25 12:03:50|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11530.81|11530.81|0
1637841840000|2021-11-25 12:04:00|11531.29|11531.29|11530.81|11530.81|11532.72|11532.72|11530.81|11530.81|0
1637841850000|2021-11-25 12:04:10|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|11531.29|0
1637841860000|2021-11-25 12:04:20|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|0
1637841880000|2021-11-25 12:04:40|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|0
1637841920000|2021-11-25 12:05:20|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|0
1637841930000|2021-11-25 12:05:30|11531.65|11531.65|11530.92|11530.92|11531.65|11531.65|11530.92|11530.92|0
1637841940000|2021-11-25 12:05:40|11532.38|11532.38|11532.01|11532.01|11532.48|11532.48|11531.91|11531.91|0
1637841950000|2021-11-25 12:05:50|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|0
1637841960000|2021-11-25 12:06:00|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|11536.79|0
1637841970000|2021-11-25 12:06:10|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|0
1637841980000|2021-11-25 12:06:20|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|0
1637841990000|2021-11-25 12:06:30|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|0
1637842090000|2021-11-25 12:08:10|11534.3|11534.3|11533.35|11533.35|11534.3|11534.3|11532.39|11532.39|0
1637842100000|2021-11-25 12:08:20|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|0
1637842210000|2021-11-25 12:10:10|11533.82|11533.82|11534.3|11534.3|11534.3|11534.3|11533.35|11533.35|0
1637842220000|2021-11-25 12:10:20|11532.87|11532.87|11533.35|11533.35|11533.35|11533.35|11532.87|11532.87|0
1637842250000|2021-11-25 12:10:50|11532.87|11532.87|11533.35|11533.35|11533.35|11533.35|11532.87|11532.87|0
1637842330000|2021-11-25 12:12:10|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|11531.75|0
1637842340000|2021-11-25 12:12:20|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|0
1637842390000|2021-11-25 12:13:10|11530.44|11530.44|11531.02|11531.02|11531.02|11531.02|11530.44|11530.44|0
1637842400000|2021-11-25 12:13:20|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|0
1637842410000|2021-11-25 12:13:30|11533.09|11533.09|11534.99|11534.99|11534.99|11534.99|11533.09|11533.09|0
1637842450000|2021-11-25 12:14:10|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|0
1637842460000|2021-11-25 12:14:20|11535.13|11535.13|11535.13|11535.13|11535.13|11535.13|11535.13|11535.13|0
1637842490000|2021-11-25 12:14:50|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|0
1637842500000|2021-11-25 12:15:00|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|0
1637842510000|2021-11-25 12:15:10|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|0
1637842560000|2021-11-25 12:16:00|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|0
1637842780000|2021-11-25 12:19:40|11541.97|11541.97|11541.97|11541.97|11541.97|11541.97|11541.97|11541.97|0
1637843020000|2021-11-25 12:23:40|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1637843120000|2021-11-25 12:25:20|11542.28|11542.28|11542.75|11542.75|11542.75|11542.75|11542.28|11542.28|0
1637843130000|2021-11-25 12:25:30|11543.04|11543.04|11544.19|11544.19|11544.19|11544.19|11543.04|11543.04|0
1637843160000|2021-11-25 12:26:00|11542.77|11542.77|11543.24|11543.24|11543.24|11543.24|11542.77|11542.77|0
1637843170000|2021-11-25 12:26:10|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1637843180000|2021-11-25 12:26:20|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|11545.31|0
1637843190000|2021-11-25 12:26:30|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1637843220000|2021-11-25 12:27:00|11544.91|11544.91|11544.31|11544.31|11544.91|11544.91|11544.31|11544.31|0
1637843230000|2021-11-25 12:27:10|11546.38|11546.38|11548.33|11548.33|11548.33|11548.33|11546.38|11546.38|0
1637843250000|2021-11-25 12:27:30|11548.62|11548.62|11550.4|11550.4|11550.4|11550.4|11548.62|11548.62|0
1637843440000|2021-11-25 12:30:40|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|0
1637843450000|2021-11-25 12:30:50|11552.67|11552.67|11554.27|11554.27|11555.86|11555.86|11552.67|11552.67|0
1637843510000|2021-11-25 12:31:50|11553.31|11553.31|11552.36|11552.36|11553.31|11553.31|11552.36|11552.36|0
1637843540000|2021-11-25 12:32:20|11553.96|11553.96|11558.1|11558.1|11559.22|11559.22|11553.96|11553.96|0
1637843560000|2021-11-25 12:32:40|11561.29|11561.29|11569.49|11569.49|11569.49|11569.49|11561.29|11561.29|0
1637843570000|2021-11-25 12:32:50|11567.89|11567.89|11564.7|11564.7|11567.89|11567.89|11563.11|11563.11|0
1637843580000|2021-11-25 12:33:00|11565.18|11565.18|11565.65|11565.65|11565.65|11565.65|11564.06|11564.06|0
1637843800000|2021-11-25 12:36:40|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|0
1637843840000|2021-11-25 12:37:20|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|0
1637843850000|2021-11-25 12:37:30|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|0
1637843870000|2021-11-25 12:37:50|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|0
1637843880000|2021-11-25 12:38:00|11572.82|11572.82|11573.3|11573.3|11573.3|11573.3|11572.82|11572.82|0
1637843890000|2021-11-25 12:38:10|11574.41|11574.41|11574.89|11574.89|11574.89|11574.89|11574.41|11574.41|0
1637843900000|2021-11-25 12:38:20|11576.49|11576.49|11576.49|11576.49|11576.49|11576.49|11576.49|11576.49|0
1637843920000|2021-11-25 12:38:40|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|0
1637843940000|2021-11-25 12:39:00|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|0
1637844000000|2021-11-25 12:40:00|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|0
1637844020000|2021-11-25 12:40:20|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|0
1637844060000|2021-11-25 12:41:00|11576.32|11576.32|11575.2|11575.2|11576.79|11576.79|11575.2|11575.2|0
1637844090000|2021-11-25 12:41:30|11575.67|11575.67|11575.67|11575.67|11575.67|11575.67|11575.67|11575.67|0
1637844140000|2021-11-25 12:42:20|11576.15|11576.15|11576.15|11576.15|11576.15|11576.15|11576.15|11576.15|0
1637844180000|2021-11-25 12:43:00|11576.63|11576.63|11577.1|11577.1|11577.68|11577.68|11576.63|11576.63|0
1637844220000|2021-11-25 12:43:40|11580.29|11580.29|11578.7|11578.7|11580.29|11580.29|11578.7|11578.7|0
1637844230000|2021-11-25 12:43:50|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|0
1637844360000|2021-11-25 12:46:00|11580.7|11580.7|11580.7|11580.7|11582.3|11582.3|11580.7|11580.7|0
1637844410000|2021-11-25 12:46:50|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1637844430000|2021-11-25 12:47:10|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1637844480000|2021-11-25 12:48:00|11580.79|11580.79|11581.74|11581.74|11581.74|11581.74|11580.79|11580.79|0
1637844490000|2021-11-25 12:48:10|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|11582.86|0
1637844600000|2021-11-25 12:50:00|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|0
1637844630000|2021-11-25 12:50:30|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|0
1637844650000|2021-11-25 12:50:50|11584.19|11584.19|11587.39|11587.39|11587.39|11587.39|11584.19|11584.19|0
1637844660000|2021-11-25 12:51:00|11586.91|11586.91|11590.1|11590.1|11590.1|11590.1|11586.91|11586.91|0
1637844670000|2021-11-25 12:51:10|11591.05|11591.05|11591.05|11591.05|11591.05|11591.05|11591.05|11591.05|0
1637844680000|2021-11-25 12:51:20|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|0
1637844730000|2021-11-25 12:52:10|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1637844740000|2021-11-25 12:52:20|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1637844770000|2021-11-25 12:52:50|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1637844780000|2021-11-25 12:53:00|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|0
1637844860000|2021-11-25 12:54:20|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|0
1637844870000|2021-11-25 12:54:30|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|0
1637844890000|2021-11-25 12:54:50|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|0
1637844900000|2021-11-25 12:55:00|11594.73|11594.73|11594.73|11594.73|11594.73|11594.73|11594.73|11594.73|0
1637844910000|2021-11-25 12:55:10|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|0
1637844960000|2021-11-25 12:56:00|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|0
1637844990000|2021-11-25 12:56:30|11600.3|11600.3|11600.78|11600.78|11600.78|11600.78|11600.3|11600.3|0
1637845020000|2021-11-25 12:57:00|11599.83|11599.83|11600.12|11600.12|11600.12|11600.12|11599.54|11599.54|0
1637845030000|2021-11-25 12:57:10|11598.96|11598.96|11598.68|11598.68|11598.96|11598.96|11598.68|11598.68|0
1637845050000|2021-11-25 12:57:30|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|0
1637845080000|2021-11-25 12:58:00|11600.75|11600.75|11601.22|11601.22|11601.22|11601.22|11600.75|11600.75|0
1637845150000|2021-11-25 12:59:10|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|0
1637845220000|2021-11-25 13:00:20|11603.77|11603.77|11606.96|11606.96|11606.96|11606.96|11603.77|11603.77|0
1637845230000|2021-11-25 13:00:30|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1637845250000|2021-11-25 13:00:50|11607.34|11607.34|11605.74|11605.74|11607.34|11607.34|11605.74|11605.74|0
1637845260000|2021-11-25 13:01:00|11603.84|11603.84|11603.55|11603.55|11603.84|11603.84|11603.55|11603.55|0
1637845310000|2021-11-25 13:01:50|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1637845340000|2021-11-25 13:02:20|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|0
1637845370000|2021-11-25 13:02:50|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|0
1637845380000|2021-11-25 13:03:00|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1637845400000|2021-11-25 13:03:20|11599.42|11599.42|11600.38|11600.38|11600.38|11600.38|11599.42|11599.42|0
1637845410000|2021-11-25 13:03:30|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|0
1637845420000|2021-11-25 13:03:40|11600.54|11600.54|11602.01|11602.01|11602.01|11602.01|11600.54|11600.54|0
1637845450000|2021-11-25 13:04:10|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|0
1637845490000|2021-11-25 13:04:50|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1637845530000|2021-11-25 13:05:30|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1637845550000|2021-11-25 13:05:50|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1637845570000|2021-11-25 13:06:10|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1637845610000|2021-11-25 13:06:50|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|0
1637845620000|2021-11-25 13:07:00|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|0
1637845680000|2021-11-25 13:08:00|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|0
1637845700000|2021-11-25 13:08:20|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|0
1637845790000|2021-11-25 13:09:50|11604.84|11604.84|11602.09|11602.09|11604.84|11604.84|11602.09|11602.09|0
1637845800000|2021-11-25 13:10:00|11600.9|11600.9|11595.81|11595.81|11600.9|11600.9|11595.81|11595.81|0
1637845810000|2021-11-25 13:10:10|11594.21|11594.21|11593.11|11593.11|11594.21|11594.21|11593.11|11593.11|0
1637845830000|2021-11-25 13:10:30|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|0
1637845840000|2021-11-25 13:10:40|11592.59|11592.59|11592.59|11592.59|11592.59|11592.59|11592.59|11592.59|0
1637845880000|2021-11-25 13:11:20|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|0
1637845930000|2021-11-25 13:12:10|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|0
1637845950000|2021-11-25 13:12:30|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|0
1637846070000|2021-11-25 13:14:30|11596|11596|11599.67|11599.67|11599.67|11599.67|11596|11596|0
1637846080000|2021-11-25 13:14:40|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|0
1637846090000|2021-11-25 13:14:50|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|0
1637846120000|2021-11-25 13:15:20|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|0
1637846150000|2021-11-25 13:15:50|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.12|11601.12|0
1637846160000|2021-11-25 13:16:00|11602.72|11602.72|11604.14|11604.14|11604.14|11604.14|11602.72|11602.72|0
1637846210000|2021-11-25 13:16:50|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|11603.03|0
1637846230000|2021-11-25 13:17:10|11603.76|11603.76|11604.49|11604.49|11604.49|11604.49|11603.76|11603.76|0
1637846330000|2021-11-25 13:18:50|11604.78|11604.78|11605.07|11605.07|11605.07|11605.07|11604.78|11604.78|0
1637846360000|2021-11-25 13:19:20|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|0
1637846410000|2021-11-25 13:20:10|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|0
1637846420000|2021-11-25 13:20:20|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|0
1637846480000|2021-11-25 13:21:20|11606.53|11606.53|11605.58|11605.58|11606.53|11606.53|11605.58|11605.58|0
1637846490000|2021-11-25 13:21:30|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|0
1637846520000|2021-11-25 13:22:00|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1637846540000|2021-11-25 13:22:20|11609.54|11609.54|11609.83|11609.83|11609.83|11609.83|11609.54|11609.54|0
1637846630000|2021-11-25 13:23:50|11607.61|11607.61|11610.93|11610.93|11610.93|11610.93|11607.61|11607.61|0
1637846640000|2021-11-25 13:24:00|11611.51|11611.51|11611.98|11611.98|11611.98|11611.98|11611.51|11611.51|0
1637846680000|2021-11-25 13:24:40|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|0
1637846710000|2021-11-25 13:25:10|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1637846720000|2021-11-25 13:25:20|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|11611.44|0
1637846820000|2021-11-25 13:27:00|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|0
1637846840000|2021-11-25 13:27:20|11609.86|11609.86|11610.94|11610.94|11612.4|11612.4|11609.86|11609.86|0
1637846900000|2021-11-25 13:28:20|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|0
1637846940000|2021-11-25 13:29:00|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|0
1637846980000|2021-11-25 13:29:40|11608|11608|11608.74|11608.74|11608.74|11608.74|11608|11608|0
1637847010000|2021-11-25 13:30:10|11608|11608|11608|11608|11608|11608|11608|11608|0
1637847030000|2021-11-25 13:30:30|11607.27|11607.27|11607.74|11607.74|11607.74|11607.74|11607.27|11607.27|0
1637847060000|2021-11-25 13:31:00|11608.32|11608.32|11607.94|11607.94|11608.9|11608.9|11607.94|11607.94|0
1637847070000|2021-11-25 13:31:10|11608.23|11608.23|11608.71|11608.71|11608.71|11608.71|11608.23|11608.23|0
1637847100000|2021-11-25 13:31:40|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|0
1637847110000|2021-11-25 13:31:50|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|0
1637847240000|2021-11-25 13:34:00|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1637847260000|2021-11-25 13:34:20|11608.35|11608.35|11609.95|11609.95|11609.95|11609.95|11608.35|11608.35|0
1637847280000|2021-11-25 13:34:40|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|0
1637847290000|2021-11-25 13:34:50|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|0
1637847300000|2021-11-25 13:35:00|11611.85|11611.85|11613.28|11613.28|11613.28|11613.28|11611.85|11611.85|0
1637847320000|2021-11-25 13:35:20|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|0
1637847390000|2021-11-25 13:36:30|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|11613.06|0
1637847410000|2021-11-25 13:36:50|11611.46|11611.46|11610.99|11610.99|11611.46|11611.46|11610.99|11610.99|0
1637847430000|2021-11-25 13:37:10|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|11611.46|0
1637847450000|2021-11-25 13:37:30|11612.57|11612.57|11613.52|11613.52|11613.52|11613.52|11612.57|11612.57|0
1637847460000|2021-11-25 13:37:40|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|0
1637847510000|2021-11-25 13:38:30|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|0
1637847520000|2021-11-25 13:38:40|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|0
1637847560000|2021-11-25 13:39:20|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|0
1637847690000|2021-11-25 13:41:30|11616.3|11616.3|11617.03|11617.03|11617.03|11617.03|11616.3|11616.3|0
1637847700000|2021-11-25 13:41:40|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|0
1637847710000|2021-11-25 13:41:50|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|0
1637847740000|2021-11-25 13:42:20|11620.27|11620.27|11623.75|11623.75|11623.75|11623.75|11620.27|11620.27|0
1637847750000|2021-11-25 13:42:30|11622.29|11622.29|11621.69|11621.69|11622.29|11622.29|11621.69|11621.69|0
1637847760000|2021-11-25 13:42:40|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|0
1637847810000|2021-11-25 13:43:30|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|0
1637847950000|2021-11-25 13:45:50|11623.76|11623.76|11623.76|11623.76|11623.76|11623.76|11623.76|11623.76|0
1637847990000|2021-11-25 13:46:30|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|0
1637848000000|2021-11-25 13:46:40|11624.24|11624.24|11624.24|11624.24|11624.24|11624.24|11624.24|11624.24|0
1637848040000|2021-11-25 13:47:20|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|0
1637848050000|2021-11-25 13:47:30|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|0
1637848060000|2021-11-25 13:47:40|11622.29|11622.29|11621.82|11621.82|11622.29|11622.29|11621.82|11621.82|0
1637848080000|2021-11-25 13:48:00|11623.72|11623.72|11624.2|11624.2|11624.2|11624.2|11623.72|11623.72|0
1637848140000|2021-11-25 13:49:00|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1637848230000|2021-11-25 13:50:30|11622.31|11622.31|11620.72|11620.72|11622.31|11622.31|11620.72|11620.72|0
1637848240000|2021-11-25 13:50:40|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|0
1637848250000|2021-11-25 13:50:50|11620.08|11620.08|11620.55|11620.55|11620.55|11620.55|11620.08|11620.08|0
1637848260000|2021-11-25 13:51:00|11620.08|11620.08|11619.6|11619.6|11620.08|11620.08|11619.6|11619.6|0
1637848270000|2021-11-25 13:51:10|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|0
1637848280000|2021-11-25 13:51:20|11618.91|11618.91|11618.43|11618.43|11618.91|11618.91|11618.43|11618.43|0
1637848310000|2021-11-25 13:51:50|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|0
1637848330000|2021-11-25 13:52:10|11619.38|11619.38|11620.98|11620.98|11620.98|11620.98|11619.38|11619.38|0
1637848340000|2021-11-25 13:52:20|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|11622.57|0
1637848400000|2021-11-25 13:53:20|11622.1|11622.1|11622.1|11622.1|11622.1|11622.1|11622.1|11622.1|0
1637848430000|2021-11-25 13:53:50|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|0
1637848450000|2021-11-25 13:54:10|11624|11624|11624|11624|11624|11624|11624|11624|0
1637848530000|2021-11-25 13:55:30|11624.86|11624.86|11625.44|11625.44|11625.44|11625.44|11624.86|11624.86|0
1637848610000|2021-11-25 13:56:50|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1637848620000|2021-11-25 13:57:00|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1637848650000|2021-11-25 13:57:30|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|0
1637848660000|2021-11-25 13:57:40|11621.29|11621.29|11620.55|11620.55|11621.29|11621.29|11620.55|11620.55|0
1637848680000|2021-11-25 13:58:00|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1637848690000|2021-11-25 13:58:10|11620.43|11620.43|11619.96|11619.96|11620.43|11620.43|11619.96|11619.96|0
1637848700000|2021-11-25 13:58:20|11619.48|11619.48|11619|11619|11619.48|11619.48|11619|11619|0
1637848710000|2021-11-25 13:58:30|11618.43|11618.43|11618.43|11618.43|11618.72|11618.72|11618.43|11618.43|0
1637848780000|2021-11-25 13:59:40|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1637848800000|2021-11-25 14:00:00|11619.16|11619.16|11615.97|11615.97|11619.16|11619.16|11615.97|11615.97|0
1637848820000|2021-11-25 14:00:20|11614.86|11614.86|11613.75|11613.75|11614.86|11614.86|11613.75|11613.75|0
1637848840000|2021-11-25 14:00:40|11612.8|11612.8|11611.85|11611.85|11612.8|11612.8|11611.85|11611.85|0
1637848850000|2021-11-25 14:00:50|11611.37|11611.37|11611.37|11611.37|11612.33|11612.33|11611.37|11611.37|0
1637848880000|2021-11-25 14:01:20|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|0
1637848900000|2021-11-25 14:01:40|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|0
1637848920000|2021-11-25 14:02:00|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1637848950000|2021-11-25 14:02:30|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1637848970000|2021-11-25 14:02:50|11615.95|11615.95|11616.43|11616.43|11616.43|11616.43|11615.95|11615.95|0
1637848980000|2021-11-25 14:03:00|11616.9|11616.9|11617.85|11617.85|11617.85|11617.85|11616.9|11616.9|0
1637849010000|2021-11-25 14:03:30|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|0
1637849040000|2021-11-25 14:04:00|11617.85|11617.85|11619.45|11619.45|11619.45|11619.45|11617.85|11617.85|0
1637849050000|2021-11-25 14:04:10|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1637849100000|2021-11-25 14:05:00|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|0
1637849110000|2021-11-25 14:05:10|11621.77|11621.77|11622.06|11622.06|11622.79|11622.79|11621.77|11621.77|0
1637849150000|2021-11-25 14:05:50|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|0
1637849230000|2021-11-25 14:07:10|11622.32|11622.32|11623.27|11623.27|11623.27|11623.27|11622.32|11622.32|0
1637849250000|2021-11-25 14:07:30|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|0
1637849280000|2021-11-25 14:08:00|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|0
1637849300000|2021-11-25 14:08:20|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1637849360000|2021-11-25 14:09:20|11626.4|11626.4|11625.54|11625.54|11626.4|11626.4|11625.54|11625.54|0
1637849430000|2021-11-25 14:10:30|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1637849450000|2021-11-25 14:10:50|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|0
1637849460000|2021-11-25 14:11:00|11626.13|11626.13|11627.6|11627.6|11627.6|11627.6|11626.13|11626.13|0
1637849510000|2021-11-25 14:11:50|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1637849550000|2021-11-25 14:12:30|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|0
1637849570000|2021-11-25 14:12:50|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1637849580000|2021-11-25 14:13:00|11629.03|11629.03|11629.5|11629.5|11629.5|11629.5|11629.03|11629.03|0
1637849600000|2021-11-25 14:13:20|11630.08|11630.08|11630.66|11630.66|11630.66|11630.66|11630.08|11630.08|0
1637849630000|2021-11-25 14:13:50|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|0
1637849660000|2021-11-25 14:14:20|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.08|11630.08|0
1637849700000|2021-11-25 14:15:00|11631.03|11631.03|11631.51|11631.51|11631.51|11631.51|11631.03|11631.03|0
1637849730000|2021-11-25 14:15:30|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|0
1637849740000|2021-11-25 14:15:40|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|0
1637849750000|2021-11-25 14:15:50|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|0
1637849770000|2021-11-25 14:16:10|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1637849820000|2021-11-25 14:17:00|11636.58|11636.58|11638.18|11638.18|11638.18|11638.18|11636.58|11636.58|0
1637849840000|2021-11-25 14:17:20|11638.82|11638.82|11639.45|11639.45|11639.45|11639.45|11638.82|11638.82|0
1637849880000|2021-11-25 14:18:00|11640.32|11640.32|11640.79|11640.79|11640.79|11640.79|11640.32|11640.32|0
1637849890000|2021-11-25 14:18:10|11641.27|11641.27|11643.48|11643.48|11643.48|11643.48|11641.27|11641.27|0
1637849910000|2021-11-25 14:18:30|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|0
1637849920000|2021-11-25 14:18:40|11644.95|11644.95|11644.95|11644.95|11644.95|11644.95|11644.95|11644.95|0
1637849930000|2021-11-25 14:18:50|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1637849940000|2021-11-25 14:19:00|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1637849960000|2021-11-25 14:19:20|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1637850010000|2021-11-25 14:20:10|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|0
1637850100000|2021-11-25 14:21:40|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|0
1637850110000|2021-11-25 14:21:50|11645.46|11645.46|11645.93|11645.93|11645.93|11645.93|11645.46|11645.46|0
1637850130000|2021-11-25 14:22:10|11644.46|11644.46|11643.73|11643.73|11644.46|11644.46|11643.73|11643.73|0
1637850220000|2021-11-25 14:23:40|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|0
1637850240000|2021-11-25 14:24:00|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|11646.06|0
1637850250000|2021-11-25 14:24:10|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|0
1637850270000|2021-11-25 14:24:30|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|0
1637850320000|2021-11-25 14:25:20|11644.04|11644.04|11645.82|11645.82|11645.82|11645.82|11644.04|11644.04|0
1637850390000|2021-11-25 14:26:30|11646.77|11646.77|11647.25|11647.25|11647.25|11647.25|11646.77|11646.77|0
1637850400000|2021-11-25 14:26:40|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|0
1637850450000|2021-11-25 14:27:30|11650.61|11650.61|11647.42|11647.42|11650.61|11650.61|11647.42|11647.42|0
1637850530000|2021-11-25 14:28:50|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|0
1637850580000|2021-11-25 14:29:40|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|0
1637850600000|2021-11-25 14:30:00|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|11646.12|0
1637850610000|2021-11-25 14:30:10|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|0
1637850640000|2021-11-25 14:30:40|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|0
1637850650000|2021-11-25 14:30:50|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1637850660000|2021-11-25 14:31:00|11645.17|11645.17|11645.17|11645.17|11645.17|11645.17|11645.17|11645.17|0
1637850760000|2021-11-25 14:32:40|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|0
1637850770000|2021-11-25 14:32:50|11646.76|11646.76|11645.17|11645.17|11646.76|11646.76|11645.17|11645.17|0
1637850810000|2021-11-25 14:33:30|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|0
1637850840000|2021-11-25 14:34:00|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|0
1637850880000|2021-11-25 14:34:40|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|0
1637850890000|2021-11-25 14:34:50|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|0
1637850900000|2021-11-25 14:35:00|11643.25|11643.25|11642.01|11642.01|11643.25|11643.25|11642.01|11642.01|0
1637850910000|2021-11-25 14:35:10|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|0
1637850930000|2021-11-25 14:35:30|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1637850960000|2021-11-25 14:36:00|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|0
1637851020000|2021-11-25 14:37:00|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|0
1637851050000|2021-11-25 14:37:30|11638.05|11638.05|11636.46|11636.46|11638.05|11638.05|11636.46|11636.46|0
1637851080000|2021-11-25 14:38:00|11635.86|11635.86|11636.34|11636.34|11636.34|11636.34|11635.39|11635.39|0
1637851090000|2021-11-25 14:38:10|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1637851100000|2021-11-25 14:38:20|11634.91|11634.91|11634.18|11634.18|11634.91|11634.91|11634.18|11634.18|0
1637851140000|2021-11-25 14:39:00|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|0
1637851160000|2021-11-25 14:39:20|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1637851190000|2021-11-25 14:39:50|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|0
1637851210000|2021-11-25 14:40:10|11633.7|11633.7|11634.18|11634.18|11634.18|11634.18|11633.7|11633.7|0
1637851220000|2021-11-25 14:40:20|11633.7|11633.7|11630.67|11630.67|11633.86|11633.86|11630.67|11630.67|0
1637851240000|2021-11-25 14:40:40|11631.15|11631.15|11631.62|11631.62|11632.1|11632.1|11631.15|11631.15|0
1637851280000|2021-11-25 14:41:20|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|11634.17|0
1637851320000|2021-11-25 14:42:00|11635.77|11635.77|11636.72|11636.72|11636.72|11636.72|11635.77|11635.77|0
1637851350000|2021-11-25 14:42:30|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|0
1637851360000|2021-11-25 14:42:40|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1637851380000|2021-11-25 14:43:00|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|0
1637851390000|2021-11-25 14:43:10|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1637851440000|2021-11-25 14:44:00|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1637851550000|2021-11-25 14:45:50|11637.65|11637.65|11638.22|11638.22|11638.22|11638.22|11637.65|11637.65|0
1637851560000|2021-11-25 14:46:00|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1637851600000|2021-11-25 14:46:40|11639.18|11639.18|11642.2|11642.2|11642.2|11642.2|11639.18|11639.18|0
1637851680000|2021-11-25 14:48:00|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|0
1637851710000|2021-11-25 14:48:30|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|11644.43|0
1637851800000|2021-11-25 14:50:00|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|0
1637851810000|2021-11-25 14:50:10|11647.23|11647.23|11648.62|11648.62|11648.62|11648.62|11647.23|11647.23|0
1637851830000|2021-11-25 14:50:30|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|0
1637851850000|2021-11-25 14:50:50|11649.39|11649.39|11649.86|11649.86|11649.86|11649.86|11649.39|11649.39|0
1637851870000|2021-11-25 14:51:10|11650.6|11650.6|11651.33|11651.33|11651.33|11651.33|11650.6|11650.6|0
1637851890000|2021-11-25 14:51:30|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|0
1637851920000|2021-11-25 14:52:00|11653.59|11653.59|11653.59|11653.59|11653.59|11653.59|11653.59|11653.59|0
1637851990000|2021-11-25 14:53:10|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|0
1637852010000|2021-11-25 14:53:30|11655.47|11655.47|11657.54|11657.54|11657.54|11657.54|11655.47|11655.47|0
1637852040000|2021-11-25 14:54:00|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|11658.14|0
1637852070000|2021-11-25 14:54:30|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|0
1637852110000|2021-11-25 14:55:10|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|0
1637852130000|2021-11-25 14:55:30|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|0
1637852160000|2021-11-25 14:56:00|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1637852170000|2021-11-25 14:56:10|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|0
1637852240000|2021-11-25 14:57:20|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|0
1637852250000|2021-11-25 14:57:30|11661.39|11661.39|11661.96|11661.96|11661.96|11661.96|11661.39|11661.39|0
1637852260000|2021-11-25 14:57:40|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|0
1637852270000|2021-11-25 14:57:50|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|0
1637852320000|2021-11-25 14:58:40|11658.52|11658.52|11657.89|11657.89|11658.52|11658.52|11657.89|11657.89|0
1637852340000|2021-11-25 14:59:00|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.36|11656.36|0
1637852370000|2021-11-25 14:59:30|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|0
1637852380000|2021-11-25 14:59:40|11658.36|11658.36|11658.65|11658.65|11658.65|11658.65|11658.36|11658.36|0
1637852390000|2021-11-25 14:59:50|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|0
1637852400000|2021-11-25 15:00:00|11657.99|11657.99|11654.33|11654.33|11657.99|11657.99|11654.33|11654.33|0
1637852420000|2021-11-25 15:00:20|11652.74|11652.74|11649.55|11649.55|11652.74|11652.74|11649.55|11649.55|0
1637852430000|2021-11-25 15:00:30|11648.68|11648.68|11648.68|11648.68|11648.68|11648.68|11648.68|11648.68|0
1637852640000|2021-11-25 15:04:00|11648.21|11648.21|11648.68|11648.68|11648.68|11648.68|11648.21|11648.21|0
1637852750000|2021-11-25 15:05:50|11651.87|11651.87|11653.78|11653.78|11653.78|11653.78|11651.87|11651.87|0
1637852760000|2021-11-25 15:06:00|11655.37|11655.37|11653.78|11653.78|11655.37|11655.37|11653.78|11653.78|0
1637852770000|2021-11-25 15:06:10|11653.18|11653.18|11649.04|11649.04|11653.18|11653.18|11649.04|11649.04|0
1637852780000|2021-11-25 15:06:20|11650.63|11650.63|11650.63|11650.63|11650.63|11650.63|11650.63|11650.63|0
1637853010000|2021-11-25 15:10:10|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|0
1637853040000|2021-11-25 15:10:40|11648.79|11648.79|11648.79|11648.79|11648.79|11648.79|11648.79|11648.79|0
1637853050000|2021-11-25 15:10:50|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|0
1637853090000|2021-11-25 15:11:30|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|0
1637853100000|2021-11-25 15:11:40|11645.01|11645.01|11644.43|11644.43|11645.01|11645.01|11644.43|11644.43|0
1637853120000|2021-11-25 15:12:00|11643.95|11643.95|11644.91|11644.91|11644.91|11644.91|11643.95|11643.95|0
1637853150000|2021-11-25 15:12:30|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|0
1637853160000|2021-11-25 15:12:40|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|0
1637853210000|2021-11-25 15:13:30|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1637853230000|2021-11-25 15:13:50|11640.85|11640.85|11638.78|11638.78|11640.85|11640.85|11638.78|11638.78|0
1637853240000|2021-11-25 15:14:00|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|0
1637853260000|2021-11-25 15:14:20|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|0
1637853370000|2021-11-25 15:16:10|11633.64|11633.64|11630.45|11630.45|11633.64|11633.64|11630.45|11630.45|0
1637853380000|2021-11-25 15:16:20|11629.02|11629.02|11629.31|11629.31|11629.31|11629.31|11629.02|11629.02|0
1637853420000|2021-11-25 15:17:00|11628.83|11628.83|11629.31|11629.31|11629.31|11629.31|11628.83|11628.83|0
1637853450000|2021-11-25 15:17:30|11628.83|11628.83|11628.36|11628.36|11628.83|11628.83|11628.36|11628.36|0
1637853540000|2021-11-25 15:19:00|11629.78|11629.78|11628.36|11628.36|11629.78|11629.78|11628.36|11628.36|0
1637853590000|2021-11-25 15:19:50|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|0
1637853600000|2021-11-25 15:20:00|11628.83|11628.83|11624.55|11624.55|11628.83|11628.83|11624.55|11624.55|0
1637853610000|2021-11-25 15:20:10|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1637853640000|2021-11-25 15:20:40|11621.87|11621.87|11621.58|11621.58|11622.44|11622.44|11620.71|11620.71|0
1637853650000|2021-11-25 15:20:50|11622.15|11622.15|11623.31|11623.31|11623.31|11623.31|11622.15|11622.15|0
1637853660000|2021-11-25 15:21:00|11622.44|11622.44|11622.44|11622.44|11622.73|11622.73|11622.44|11622.44|0
1637853670000|2021-11-25 15:21:10|11623.39|11623.39|11619.25|11619.25|11623.39|11623.39|11619.25|11619.25|0
1637853680000|2021-11-25 15:21:20|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1637853690000|2021-11-25 15:21:30|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|0
1637853710000|2021-11-25 15:21:50|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|0
1637853730000|2021-11-25 15:22:10|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|0
1637853770000|2021-11-25 15:22:50|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|0
1637853780000|2021-11-25 15:23:00|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1637853790000|2021-11-25 15:23:10|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|11625.05|0
1637853830000|2021-11-25 15:23:50|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|0
1637853840000|2021-11-25 15:24:00|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|0
1637853860000|2021-11-25 15:24:20|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1637853900000|2021-11-25 15:25:00|11629.35|11629.35|11630.95|11630.95|11630.95|11630.95|11629.35|11629.35|0
1637853950000|2021-11-25 15:25:50|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|0
1637853970000|2021-11-25 15:26:10|11633.11|11633.11|11633.58|11633.58|11633.58|11633.58|11633.11|11633.11|0
1637853980000|2021-11-25 15:26:20|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|0
1637854030000|2021-11-25 15:27:10|11633.33|11633.33|11631.26|11631.26|11633.33|11633.33|11631.26|11631.26|0
1637854050000|2021-11-25 15:27:30|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1637854100000|2021-11-25 15:28:20|11630.39|11630.39|11630.39|11630.39|11630.87|11630.87|11630.39|11630.39|0
1637854110000|2021-11-25 15:28:30|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|0
1637854130000|2021-11-25 15:28:50|11627.84|11627.84|11628.32|11628.32|11628.32|11628.32|11627.84|11627.84|0
1637854170000|2021-11-25 15:29:30|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|11628.61|0
1637854180000|2021-11-25 15:29:40|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|0
1637854200000|2021-11-25 15:30:00|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|0
1637854250000|2021-11-25 15:30:50|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|11625.64|0
1637854290000|2021-11-25 15:31:30|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|0
1637854310000|2021-11-25 15:31:50|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1637854320000|2021-11-25 15:32:00|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|0
1637854370000|2021-11-25 15:32:50|11628.57|11628.57|11627.84|11627.84|11628.57|11628.57|11627.84|11627.84|0
1637854390000|2021-11-25 15:33:10|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1637854420000|2021-11-25 15:33:40|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1637854450000|2021-11-25 15:34:10|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|0
1637854460000|2021-11-25 15:34:20|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|0
1637854470000|2021-11-25 15:34:30|11624.65|11624.65|11621.94|11621.94|11624.65|11624.65|11621.94|11621.94|0
1637854520000|2021-11-25 15:35:20|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|11625.13|0
1637854560000|2021-11-25 15:36:00|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|0
1637854570000|2021-11-25 15:36:10|11621.94|11621.94|11619.88|11619.88|11621.94|11621.94|11619.88|11619.88|0
1637854600000|2021-11-25 15:36:40|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1637854610000|2021-11-25 15:36:50|11619.01|11619.01|11619.3|11619.3|11619.88|11619.88|11619.01|11619.01|0
1637854620000|2021-11-25 15:37:00|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1637854640000|2021-11-25 15:37:20|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|0
1637854660000|2021-11-25 15:37:40|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|0
1637854680000|2021-11-25 15:38:00|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|0
1637854690000|2021-11-25 15:38:10|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|0
1637854700000|2021-11-25 15:38:20|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|0
1637854750000|2021-11-25 15:39:10|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|0
1637854770000|2021-11-25 15:39:30|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|0
1637854790000|2021-11-25 15:39:50|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1637854880000|2021-11-25 15:41:20|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|0
1637854900000|2021-11-25 15:41:40|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|0
1637854980000|2021-11-25 15:43:00|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|11617.77|0
1637855010000|2021-11-25 15:43:30|11619.37|11619.37|11618.79|11618.79|11619.37|11619.37|11618.79|11618.79|0
1637855020000|2021-11-25 15:43:40|11618.06|11618.06|11617.77|11617.77|11618.06|11618.06|11617.77|11617.77|0
1637855040000|2021-11-25 15:44:00|11617.48|11617.48|11617.01|11617.01|11617.48|11617.48|11617.01|11617.01|0
1637855080000|2021-11-25 15:44:40|11615.89|11615.89|11614.29|11614.29|11615.89|11615.89|11614.29|11614.29|0
1637855100000|2021-11-25 15:45:00|11612.69|11612.69|11611.59|11611.59|11612.69|11612.69|11611.59|11611.59|0
1637855120000|2021-11-25 15:45:20|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1637855130000|2021-11-25 15:45:30|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|0
1637855150000|2021-11-25 15:45:50|11613.82|11613.82|11614.08|11614.08|11614.08|11614.08|11613.82|11613.82|0
1637855160000|2021-11-25 15:46:00|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|0
1637855180000|2021-11-25 15:46:20|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|11615.67|11615.67|0
1637855190000|2021-11-25 15:46:30|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|11617.36|0
1637855210000|2021-11-25 15:46:50|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|0
1637855220000|2021-11-25 15:47:00|11621.28|11621.28|11622.02|11622.02|11622.02|11622.02|11621.28|11621.28|0
1637855230000|2021-11-25 15:47:10|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|0
1637855240000|2021-11-25 15:47:20|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|0
1637855250000|2021-11-25 15:47:30|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|0
1637855300000|2021-11-25 15:48:20|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1637855310000|2021-11-25 15:48:30|11622.02|11622.02|11621.54|11621.54|11622.02|11622.02|11621.54|11621.54|0
1637855340000|2021-11-25 15:49:00|11620.81|11620.81|11620.07|11620.07|11620.81|11620.81|11620.07|11620.07|0
1637855370000|2021-11-25 15:49:30|11621.02|11621.02|11620.39|11620.39|11621.02|11621.02|11619.92|11619.92|0
1637855380000|2021-11-25 15:49:40|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1637855390000|2021-11-25 15:49:50|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|0
1637855410000|2021-11-25 15:50:10|11617.53|11617.53|11616.93|11616.93|11617.53|11617.53|11616.93|11616.93|0
1637855460000|2021-11-25 15:51:00|11618.08|11618.08|11618.66|11618.66|11618.66|11618.66|11618.08|11618.08|0
1637855490000|2021-11-25 15:51:30|11618.02|11618.02|11617.55|11617.55|11618.02|11618.02|11617.55|11617.55|0
1637855530000|2021-11-25 15:52:10|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|0
1637855550000|2021-11-25 15:52:30|11618.97|11618.97|11618.97|11618.97|11618.97|11618.97|11618.97|11618.97|0
1637855610000|2021-11-25 15:53:30|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|0
1637855710000|2021-11-25 15:55:10|11620.09|11620.09|11621.37|11621.37|11621.37|11621.37|11620.09|11620.09|0
1637855720000|2021-11-25 15:55:20|11619.29|11619.29|11619.77|11619.77|11619.77|11619.77|11619.29|11619.29|0
1637855810000|2021-11-25 15:56:50|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|0
1637855820000|2021-11-25 15:57:00|11622.49|11622.49|11623.91|11623.91|11623.91|11623.91|11622.49|11622.49|0
1637855830000|2021-11-25 15:57:10|11624.78|11624.78|11625.54|11625.54|11625.54|11625.54|11624.78|11624.78|0
1637855900000|2021-11-25 15:58:20|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|0
1637855920000|2021-11-25 15:58:40|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|0
1637855930000|2021-11-25 15:58:50|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|0
1637855940000|2021-11-25 15:59:00|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|0
1637855980000|2021-11-25 15:59:40|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|0
1637855990000|2021-11-25 15:59:50|11634.38|11634.38|11635.81|11635.81|11635.81|11635.81|11634.38|11634.38|0
1637856000000|2021-11-25 16:00:00|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|0
1637856020000|2021-11-25 16:00:20|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|11639|11639|0
1637856030000|2021-11-25 16:00:30|11638.61|11638.61|11635.42|11635.42|11638.61|11638.61|11635.42|11635.42|0
1637856050000|2021-11-25 16:00:50|11635.13|11635.13|11634.84|11634.84|11635.13|11635.13|11634.84|11634.84|0
1637856060000|2021-11-25 16:01:00|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|0
1637856070000|2021-11-25 16:01:10|11632.37|11632.37|11632.08|11632.08|11632.37|11632.37|11632.08|11632.08|0
1637856080000|2021-11-25 16:01:20|11631.6|11631.6|11632.08|11632.08|11632.08|11632.08|11631.6|11631.6|0
1637856090000|2021-11-25 16:01:30|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|0
1637856100000|2021-11-25 16:01:40|11630.01|11630.01|11628.41|11628.41|11630.01|11630.01|11628.41|11628.41|0
1637856150000|2021-11-25 16:02:30|11628.89|11628.89|11631.43|11631.43|11631.43|11631.43|11628.89|11628.89|0
1637856170000|2021-11-25 16:02:50|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|0
1637856180000|2021-11-25 16:03:00|11631.75|11631.75|11630.16|11630.16|11631.75|11631.75|11630.16|11630.16|0
1637856210000|2021-11-25 16:03:30|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1637856240000|2021-11-25 16:04:00|11630.63|11630.63|11630.63|11630.63|11630.63|11630.63|11630.63|11630.63|0
1637856300000|2021-11-25 16:05:00|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1637856370000|2021-11-25 16:06:10|11629.17|11629.17|11629.17|11629.17|11629.17|11629.17|11629.17|11629.17|0
1637856390000|2021-11-25 16:06:30|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|0
1637856460000|2021-11-25 16:07:40|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|0
1637856470000|2021-11-25 16:07:50|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|0
1637856490000|2021-11-25 16:08:10|11630.85|11630.85|11630.85|11630.85|11630.85|11630.85|11630.85|11630.85|0
1637856500000|2021-11-25 16:08:20|11631.32|11631.32|11632.27|11632.27|11632.27|11632.27|11631.32|11631.32|0
1637856510000|2021-11-25 16:08:30|11631.12|11631.12|11630.83|11630.83|11631.12|11631.12|11630.83|11630.83|0
1637856520000|2021-11-25 16:08:40|11631.12|11631.12|11630.83|11630.83|11631.12|11631.12|11630.55|11630.55|0
1637856530000|2021-11-25 16:08:50|11631.12|11631.12|11631.12|11631.12|11631.12|11631.12|11630.26|11630.26|0
1637856560000|2021-11-25 16:09:20|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1637856580000|2021-11-25 16:09:40|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|0
1637856600000|2021-11-25 16:10:00|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|0
1637856620000|2021-11-25 16:10:20|11633.1|11633.1|11631.51|11631.51|11633.1|11633.1|11631.51|11631.51|0
1637856640000|2021-11-25 16:10:40|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|0
1637856660000|2021-11-25 16:11:00|11628.96|11628.96|11628.01|11628.01|11628.96|11628.96|11628.01|11628.01|0
1637856670000|2021-11-25 16:11:10|11628.74|11628.74|11629.48|11629.48|11629.48|11629.48|11628.74|11628.74|0
1637856680000|2021-11-25 16:11:20|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|0
1637856700000|2021-11-25 16:11:40|11629.57|11629.57|11630.78|11630.78|11630.78|11630.78|11629.57|11629.57|0
1637856710000|2021-11-25 16:11:50|11631.07|11631.07|11631.07|11631.07|11631.07|11631.07|11631.07|11631.07|0
1637856740000|2021-11-25 16:12:20|11632.67|11632.67|11632.03|11632.03|11632.67|11632.67|11632.03|11632.03|0
1637856760000|2021-11-25 16:12:40|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1637856770000|2021-11-25 16:12:50|11629.5|11629.5|11629.02|11629.02|11629.5|11629.5|11629.02|11629.02|0
1637856820000|2021-11-25 16:13:40|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1637856830000|2021-11-25 16:13:50|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|0
1637856850000|2021-11-25 16:14:10|11625.84|11625.84|11626.32|11626.32|11626.32|11626.32|11625.84|11625.84|0
1637856910000|2021-11-25 16:15:10|11624.72|11624.72|11622.84|11622.84|11624.72|11624.72|11622.84|11622.84|0
1637856920000|2021-11-25 16:15:20|11621.73|11621.73|11621.13|11621.13|11621.73|11621.73|11621.13|11621.13|0
1637856930000|2021-11-25 16:15:30|11620.18|11620.18|11620.66|11620.66|11620.66|11620.66|11620.18|11620.18|0
1637856950000|2021-11-25 16:15:50|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1637856970000|2021-11-25 16:16:10|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|0
1637856990000|2021-11-25 16:16:30|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|0
1637857050000|2021-11-25 16:17:30|11624.07|11624.07|11622.95|11622.95|11624.07|11624.07|11622.95|11622.95|0
1637857060000|2021-11-25 16:17:40|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|11622.47|0
1637857070000|2021-11-25 16:17:50|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|0
1637857080000|2021-11-25 16:18:00|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|0
1637857100000|2021-11-25 16:18:20|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|0
1637857120000|2021-11-25 16:18:40|11617.71|11617.71|11621.38|11621.38|11621.38|11621.38|11617.71|11617.71|0
1637857130000|2021-11-25 16:18:50|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|0
1637857140000|2021-11-25 16:19:00|11622.96|11622.96|11622.96|11622.96|11623.44|11623.44|11622.96|11622.96|0
1637857150000|2021-11-25 16:19:10|11624.43|11624.43|11623.69|11623.69|11624.43|11624.43|11623.69|11623.69|0
1637857160000|2021-11-25 16:19:20|11624.43|11624.43|11624.72|11624.72|11624.72|11624.72|11624.43|11624.43|0
1637857170000|2021-11-25 16:19:30|11625.45|11625.45|11626.18|11626.18|11626.18|11626.18|11625.45|11625.45|0
1637857180000|2021-11-25 16:19:40|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|0
1637857190000|2021-11-25 16:19:50|11624.72|11624.72|11624.24|11624.24|11624.72|11624.72|11624.24|11624.24|0
1637857210000|2021-11-25 16:20:10|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1637857220000|2021-11-25 16:20:20|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|0
1637857250000|2021-11-25 16:20:50|11625.51|11625.51|11626.25|11626.25|11626.25|11626.25|11624.05|11624.05|0
1637857270000|2021-11-25 16:21:10|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|0
1637857280000|2021-11-25 16:21:20|11625.39|11625.39|11626.5|11626.5|11626.5|11626.5|11625.39|11625.39|0
1637857300000|2021-11-25 16:21:40|11625.04|11625.04|11624.82|11624.82|11625.77|11625.77|11624.82|11624.82|0
1637857310000|2021-11-25 16:21:50|11624.34|11624.34|11623.87|11623.87|11624.34|11624.34|11623.87|11623.87|0
1637857320000|2021-11-25 16:22:00|11623.39|11623.39|11623.87|11623.87|11623.87|11623.87|11623.39|11623.39|0
1637857330000|2021-11-25 16:22:10|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1637857340000|2021-11-25 16:22:20|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1637857380000|2021-11-25 16:23:00|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|0
1637857400000|2021-11-25 16:23:20|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|0
1637857430000|2021-11-25 16:23:50|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|0
1637857440000|2021-11-25 16:24:00|11625.97|11625.97|11626.26|11626.26|11626.26|11626.26|11625.97|11625.97|0
1637857450000|2021-11-25 16:24:10|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|0
1637857470000|2021-11-25 16:24:30|11626.24|11626.24|11626.72|11626.72|11626.72|11626.72|11625.13|11625.13|0
1637857480000|2021-11-25 16:24:40|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1637857500000|2021-11-25 16:25:00|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|0
1637857510000|2021-11-25 16:25:10|11627.01|11627.01|11626.72|11626.72|11627.01|11627.01|11626.72|11626.72|0
1637857520000|2021-11-25 16:25:20|11628.32|11628.32|11627.72|11627.72|11628.32|11628.32|11627.72|11627.72|0
1637857540000|2021-11-25 16:25:40|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1637857550000|2021-11-25 16:25:50|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|0
1637857560000|2021-11-25 16:26:00|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|0
1637857570000|2021-11-25 16:26:10|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|0
1637857590000|2021-11-25 16:26:30|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|0
1637857600000|2021-11-25 16:26:40|11628.02|11628.02|11630.25|11630.25|11630.25|11630.25|11628.02|11628.02|0
1637857610000|2021-11-25 16:26:50|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1637857630000|2021-11-25 16:27:10|11632.95|11632.95|11632.48|11632.48|11632.95|11632.95|11632.48|11632.48|0
1637857640000|2021-11-25 16:27:20|11633.07|11633.07|11631.64|11631.64|11633.07|11633.07|11631.64|11631.64|0
1637857660000|2021-11-25 16:27:40|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1637857680000|2021-11-25 16:28:00|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1637857700000|2021-11-25 16:28:20|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|11637.41|0
1637857720000|2021-11-25 16:28:40|11636.46|11636.46|11638.21|11638.21|11638.21|11638.21|11636.46|11636.46|0
1637857730000|2021-11-25 16:28:50|11638.68|11638.68|11639.63|11639.63|11639.63|11639.63|11638.68|11638.68|0
1637857740000|2021-11-25 16:29:00|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|0
1637857750000|2021-11-25 16:29:10|11641.52|11641.52|11641.04|11641.04|11641.52|11641.52|11641.04|11641.04|0
1637857760000|2021-11-25 16:29:20|11639.45|11639.45|11638.97|11638.97|11639.45|11639.45|11638.97|11638.97|0
1637857770000|2021-11-25 16:29:30|11638.11|11638.11|11639.97|11639.97|11639.97|11639.97|11638.11|11638.11|0
1637857780000|2021-11-25 16:29:40|11640.93|11640.93|11644.59|11644.59|11646.19|11646.19|11640.93|11640.93|0
1637857790000|2021-11-25 16:29:50|11645.33|11645.33|11648.99|11648.99|11648.99|11648.99|11645.33|11645.33|0
1637914500000|2021-11-26 08:15:00|11489.37|11489.37|11486.51|11486.51|11489.37|11489.37|11486.51|11486.51|0
1637914510000|2021-11-26 08:15:10|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|0
1637914580000|2021-11-26 08:16:20|11477.65|11477.65|11478.76|11478.76|11478.76|11478.76|11477.65|11477.65|0
1637914590000|2021-11-26 08:16:30|11474.94|11474.94|11477.48|11477.48|11477.48|11477.48|11474.94|11474.94|0
1637914600000|2021-11-26 08:16:40|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|0
1637914610000|2021-11-26 08:16:50|11474.9|11474.9|11450.17|11450.17|11474.9|11474.9|11450.17|11450.17|0
1637914620000|2021-11-26 08:17:00|11448.74|11448.74|11446.52|11446.52|11448.74|11448.74|11446.52|11446.52|0
1637914630000|2021-11-26 08:17:10|11446.05|11446.05|11437.41|11437.41|11446.05|11446.05|11436.04|11436.04|0
1637914640000|2021-11-26 08:17:20|11440.6|11440.6|11443.85|11443.85|11443.85|11443.85|11440.6|11440.6|0
1637914660000|2021-11-26 08:17:40|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|0
1637914680000|2021-11-26 08:18:00|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|11443.59|0
1637914700000|2021-11-26 08:18:20|11441.21|11441.21|11442.81|11442.81|11442.81|11442.81|11441.21|11441.21|0
1637914710000|2021-11-26 08:18:30|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|0
1637914720000|2021-11-26 08:18:40|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|0
1637914740000|2021-11-26 08:19:00|11444.23|11444.23|11449.02|11449.02|11449.02|11449.02|11444.23|11444.23|0
1637914780000|2021-11-26 08:19:40|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|0
1637914790000|2021-11-26 08:19:50|11446.34|11446.34|11445.39|11445.39|11446.34|11446.34|11445.39|11445.39|0
1637914800000|2021-11-26 08:20:00|11444.66|11444.66|11436.68|11436.68|11444.66|11444.66|11430.3|11430.3|0
1637914810000|2021-11-26 08:20:10|11438.27|11438.27|11437.17|11437.17|11438.27|11438.27|11437.17|11437.17|0
1637914820000|2021-11-26 08:20:20|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|0
1637914880000|2021-11-26 08:21:20|11434.31|11434.31|11436.9|11436.9|11436.9|11436.9|11432.58|11432.58|0
1637914890000|2021-11-26 08:21:30|11435.79|11435.79|11433.89|11433.89|11435.79|11435.79|11433.89|11433.89|0
1637914900000|2021-11-26 08:21:40|11431.67|11431.67|11435.73|11435.73|11435.73|11435.73|11430.94|11430.94|0
1637914920000|2021-11-26 08:22:00|11434.62|11434.62|11435.35|11435.35|11435.35|11435.35|11434.62|11434.62|0
1637914930000|2021-11-26 08:22:10|11436.78|11436.78|11448.73|11448.73|11448.73|11448.73|11436.78|11436.78|0
1637914940000|2021-11-26 08:22:20|11449.68|11449.68|11456.49|11456.49|11456.49|11456.49|11449.68|11449.68|0
1637914960000|2021-11-26 08:22:40|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|11457.23|0
1637914980000|2021-11-26 08:23:00|11454.03|11454.03|11457.23|11457.23|11457.23|11457.23|11454.03|11454.03|0
1637915000000|2021-11-26 08:23:20|11455.32|11455.32|11454.68|11454.68|11455.32|11455.32|11454.68|11454.68|0
1637915010000|2021-11-26 08:23:30|11457.27|11457.27|11460.78|11460.78|11460.78|11460.78|11457.27|11457.27|0
1637915030000|2021-11-26 08:23:50|11457.58|11457.58|11453.3|11453.3|11457.58|11457.58|11453.3|11453.3|0
1637915040000|2021-11-26 08:24:00|11448.87|11448.87|11449.62|11449.62|11451.09|11451.09|11448.87|11448.87|0
1637915050000|2021-11-26 08:24:10|11448.15|11448.15|11453.18|11453.18|11453.18|11453.18|11448.15|11448.15|0
1637915080000|2021-11-26 08:24:40|11459.57|11459.57|11459.57|11459.57|11459.57|11459.57|11459.57|11459.57|0
1637915090000|2021-11-26 08:24:50|11460.99|11460.99|11461.66|11461.66|11462.52|11462.52|11460.99|11460.99|0
1637915120000|2021-11-26 08:25:20|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|0
1637915130000|2021-11-26 08:25:30|11463.12|11463.12|11463.12|11463.12|11463.12|11463.12|11463.12|11463.12|0
1637915140000|2021-11-26 08:25:40|11463.7|11463.7|11463.7|11463.7|11463.7|11463.7|11463.7|11463.7|0
1637915160000|2021-11-26 08:26:00|11459.42|11459.42|11448.31|11448.31|11459.42|11459.42|11448.31|11448.31|0
1637915170000|2021-11-26 08:26:10|11447.57|11447.57|11448.31|11448.31|11448.31|11448.31|11447.57|11447.57|0
1637915180000|2021-11-26 08:26:20|11453.09|11453.09|11454.82|11454.82|11454.82|11454.82|11453.09|11453.09|0
1637915190000|2021-11-26 08:26:30|11455.68|11455.68|11455.4|11455.4|11455.68|11455.68|11455.4|11455.4|0
1637915200000|2021-11-26 08:26:40|11449.01|11449.01|11447.55|11447.55|11449.01|11449.01|11447.55|11447.55|0
1637915210000|2021-11-26 08:26:50|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|11445.95|0
1637915220000|2021-11-26 08:27:00|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|0
1637915230000|2021-11-26 08:27:10|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|0
1637915240000|2021-11-26 08:27:20|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|0
1637915250000|2021-11-26 08:27:30|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1637915260000|2021-11-26 08:27:40|11440.58|11440.58|11441.68|11441.68|11441.68|11441.68|11440.58|11440.58|0
1637915270000|2021-11-26 08:27:50|11440.95|11440.95|11441.54|11441.54|11441.54|11441.54|11440.95|11440.95|0
1637915280000|2021-11-26 08:28:00|11435.16|11435.16|11435.16|11435.16|11435.16|11435.16|11435.16|11435.16|0
1637915290000|2021-11-26 08:28:10|11438.35|11438.35|11436.14|11436.14|11438.35|11438.35|11436.14|11436.14|0
1637915310000|2021-11-26 08:28:30|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|11440.92|0
1637915320000|2021-11-26 08:28:40|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|11442.03|0
1637915350000|2021-11-26 08:29:10|11443.18|11443.18|11448.46|11448.46|11448.46|11448.46|11443.18|11443.18|0
1637915360000|2021-11-26 08:29:20|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|0
1637915390000|2021-11-26 08:29:50|11451.49|11451.49|11449.89|11449.89|11451.49|11451.49|11449.89|11449.89|0
1637915400000|2021-11-26 08:30:00|11446.7|11446.7|11450.62|11450.62|11450.62|11450.62|11446.7|11446.7|0
1637915420000|2021-11-26 08:30:20|11460.92|11460.92|11466.93|11466.93|11466.93|11466.93|11460.92|11460.92|0
1637915480000|2021-11-26 08:31:20|11462.49|11462.49|11462.49|11462.49|11462.49|11462.49|11462.49|11462.49|0
1637915510000|2021-11-26 08:31:50|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|0
1637915520000|2021-11-26 08:32:00|11463.36|11463.36|11462.62|11462.62|11463.36|11463.36|11462.62|11462.62|0
1637915530000|2021-11-26 08:32:10|11461.99|11461.99|11455.6|11455.6|11461.99|11461.99|11455.6|11455.6|0
1637915540000|2021-11-26 08:32:20|11455.13|11455.13|11455.13|11455.13|11455.13|11455.13|11455.13|11455.13|0
1637915580000|2021-11-26 08:33:00|11450.34|11450.34|11448.71|11448.71|11450.34|11450.34|11448.71|11448.71|0
1637915590000|2021-11-26 08:33:10|11446.63|11446.63|11446.63|11446.63|11446.63|11446.63|11446.63|11446.63|0
1637915600000|2021-11-26 08:33:20|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|0
1637915610000|2021-11-26 08:33:30|11444.3|11444.3|11442.09|11442.09|11444.3|11444.3|11442.09|11442.09|0
1637915620000|2021-11-26 08:33:40|11437.65|11437.65|11436.06|11436.06|11437.65|11437.65|11436.06|11436.06|0
1637915630000|2021-11-26 08:33:50|11434.91|11434.91|11428.81|11428.81|11434.91|11434.91|11428.81|11428.81|0
1637915640000|2021-11-26 08:34:00|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|0
1637915660000|2021-11-26 08:34:20|11424.53|11424.53|11423.1|11423.1|11424.53|11424.53|11423.1|11423.1|0
1637915670000|2021-11-26 08:34:30|11421.51|11421.51|11413.38|11413.38|11421.51|11421.51|11413.38|11413.38|0
1637915700000|2021-11-26 08:35:00|11411.48|11411.48|11410.36|11410.36|11411.48|11411.48|11410.36|11410.36|0
1637915710000|2021-11-26 08:35:10|11410.83|11410.83|11407.98|11407.98|11410.83|11410.83|11407.98|11407.98|0
1637915720000|2021-11-26 08:35:20|11403.19|11403.19|11403.19|11403.19|11403.19|11403.19|11403.19|11403.19|0
1637915730000|2021-11-26 08:35:30|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1637915740000|2021-11-26 08:35:40|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|0
1637915750000|2021-11-26 08:35:50|11408.29|11408.29|11417.69|11417.69|11417.69|11417.69|11408.29|11408.29|0
1637915760000|2021-11-26 08:36:00|11422.48|11422.48|11412.43|11412.43|11422.48|11422.48|11412.43|11412.43|0
1637915770000|2021-11-26 08:36:10|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|0
1637915780000|2021-11-26 08:36:20|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|0
1637915800000|2021-11-26 08:36:40|11414.65|11414.65|11423.9|11423.9|11423.9|11423.9|11414.65|11414.65|0
1637915810000|2021-11-26 08:36:50|11424.37|11424.37|11433.95|11433.95|11433.95|11433.95|11424.37|11424.37|0
1637915820000|2021-11-26 08:37:00|11438.73|11438.73|11440.81|11440.81|11440.81|11440.81|11436.02|11436.02|0
1637915830000|2021-11-26 08:37:10|11445.59|11445.59|11451.97|11451.97|11451.97|11451.97|11442.4|11442.4|0
1637915840000|2021-11-26 08:37:20|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1637915850000|2021-11-26 08:37:30|11447.19|11447.19|11448.78|11448.78|11448.78|11448.78|11447.19|11447.19|0
1637915860000|2021-11-26 08:37:40|11444|11444|11446.21|11446.21|11446.21|11446.21|11444|11444|0
1637915870000|2021-11-26 08:37:50|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|0
1637915900000|2021-11-26 08:38:20|11444.92|11444.92|11444.92|11444.92|11444.92|11444.92|11444.92|11444.92|0
1637915910000|2021-11-26 08:38:30|11453.38|11453.38|11460.37|11460.37|11460.37|11460.37|11453.38|11453.38|0
1637915930000|2021-11-26 08:38:50|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|11457.18|0
1637915940000|2021-11-26 08:39:00|11454.96|11454.96|11456.56|11456.56|11456.56|11456.56|11454.96|11454.96|0
1637915950000|2021-11-26 08:39:10|11458.77|11458.77|11457.15|11457.15|11458.77|11458.77|11456.56|11456.56|0
1637915980000|2021-11-26 08:39:40|11458.75|11458.75|11472.91|11472.91|11476.22|11476.22|11458.75|11458.75|0
1637915990000|2021-11-26 08:39:50|11480.66|11480.66|11483.2|11483.2|11483.2|11483.2|11480.66|11480.66|0
1637916000000|2021-11-26 08:40:00|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|0
1637916010000|2021-11-26 08:40:10|11494.11|11494.11|11497.3|11497.3|11497.3|11497.3|11494.11|11494.11|0
1637916020000|2021-11-26 08:40:20|11494.11|11494.11|11491.05|11491.05|11495.84|11495.84|11491.05|11491.05|0
1637916030000|2021-11-26 08:40:30|11489.46|11489.46|11489.93|11489.93|11489.93|11489.93|11489.46|11489.46|0
1637916040000|2021-11-26 08:40:40|11488.03|11488.03|11488.65|11488.65|11488.65|11488.65|11484.84|11484.84|0
1637916050000|2021-11-26 08:40:50|11487.05|11487.05|11487.05|11487.05|11487.05|11487.05|11487.05|11487.05|0
1637916060000|2021-11-26 08:41:00|11486.19|11486.19|11489.38|11489.38|11489.38|11489.38|11484.59|11484.59|0
1637916070000|2021-11-26 08:41:10|11488.65|11488.65|11488.43|11488.43|11489.38|11489.38|11488.43|11488.43|0
1637916080000|2021-11-26 08:41:20|11490.02|11490.02|11494.81|11494.81|11494.81|11494.81|11490.02|11490.02|0
1637916100000|2021-11-26 08:41:40|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|0
1637916140000|2021-11-26 08:42:20|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|0
1637916150000|2021-11-26 08:42:30|11486.36|11486.36|11485.41|11485.41|11486.36|11486.36|11485.41|11485.41|0
1637916160000|2021-11-26 08:42:40|11484.67|11484.67|11477.81|11477.81|11484.67|11484.67|11477.81|11477.81|0
1637916170000|2021-11-26 08:42:50|11476.86|11476.86|11464.32|11464.32|11476.86|11476.86|11464.32|11464.32|0
1637916180000|2021-11-26 08:43:00|11467.51|11467.51|11471.65|11471.65|11471.65|11471.65|11467.51|11467.51|0
1637916200000|2021-11-26 08:43:20|11470.19|11470.19|11470.19|11470.19|11470.19|11470.19|11470.19|11470.19|0
1637916230000|2021-11-26 08:43:50|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|0
1637916240000|2021-11-26 08:44:00|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|0
1637916250000|2021-11-26 08:44:10|11469.08|11469.08|11472.27|11472.27|11472.27|11472.27|11469.08|11469.08|0
1637916260000|2021-11-26 08:44:20|11474.91|11474.91|11476.92|11476.92|11476.92|11476.92|11474.91|11474.91|0
1637916270000|2021-11-26 08:44:30|11478.71|11478.71|11479.66|11479.66|11479.66|11479.66|11478.71|11478.71|0
1637916280000|2021-11-26 08:44:40|11481.13|11481.13|11481.13|11481.13|11481.13|11481.13|11481.13|11481.13|0
1637916290000|2021-11-26 08:44:50|11481.6|11481.6|11482.08|11482.08|11482.08|11482.08|11481.6|11481.6|0
1637916310000|2021-11-26 08:45:10|11496.44|11496.44|11493.25|11493.25|11496.44|11496.44|11493.25|11493.25|0
1637916320000|2021-11-26 08:45:20|11491.82|11491.82|11492.55|11492.55|11492.55|11492.55|11491.82|11491.82|0
1637916330000|2021-11-26 08:45:30|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1637916340000|2021-11-26 08:45:40|11502.32|11502.32|11502.04|11502.04|11502.32|11502.32|11502.04|11502.04|0
1637916350000|2021-11-26 08:45:50|11500.88|11500.88|11496.87|11496.87|11500.88|11500.88|11496.87|11496.87|0
1637916360000|2021-11-26 08:46:00|11488.89|11488.89|11487.46|11487.46|11488.89|11488.89|11487.46|11487.46|0
1637916370000|2021-11-26 08:46:10|11488.2|11488.2|11489.63|11489.63|11489.63|11489.63|11488.2|11488.2|0
1637916380000|2021-11-26 08:46:20|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|0
1637916440000|2021-11-26 08:47:20|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|0
1637916450000|2021-11-26 08:47:30|11493|11493|11498.72|11498.72|11498.72|11498.72|11493|11493|0
1637916460000|2021-11-26 08:47:40|11500.74|11500.74|11505.21|11505.21|11505.21|11505.21|11500.74|11500.74|0
1637916470000|2021-11-26 08:47:50|11507.43|11507.43|11513.81|11513.81|11513.81|11513.81|11507.43|11507.43|0
1637916480000|2021-11-26 08:48:00|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|0
1637916500000|2021-11-26 08:48:20|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1637916510000|2021-11-26 08:48:30|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|11518.43|0
1637916520000|2021-11-26 08:48:40|11521.62|11521.62|11523.22|11523.22|11523.22|11523.22|11518.43|11518.43|0
1637916530000|2021-11-26 08:48:50|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|0
1637916550000|2021-11-26 08:49:10|11512.05|11512.05|11510.94|11510.94|11512.05|11512.05|11510.94|11510.94|0
1637916580000|2021-11-26 08:49:40|11510.46|11510.46|11514.87|11514.87|11514.87|11514.87|11510.46|11510.46|0
1637916590000|2021-11-26 08:49:50|11516.3|11516.3|11514.39|11514.39|11516.3|11516.3|11514.39|11514.39|0
1637916600000|2021-11-26 08:50:00|11515.99|11515.99|11517.1|11517.1|11517.1|11517.1|11515.99|11515.99|0
1637916610000|2021-11-26 08:50:10|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|0
1637916620000|2021-11-26 08:50:20|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|0
1637916640000|2021-11-26 08:50:40|11519.3|11519.3|11522.49|11522.49|11522.49|11522.49|11519.3|11519.3|0
1637916690000|2021-11-26 08:51:30|11523.6|11523.6|11524.7|11524.7|11524.7|11524.7|11523.6|11523.6|0
1637916700000|2021-11-26 08:51:40|11528.99|11528.99|11543|11543|11543|11543|11528.99|11528.99|0
1637916710000|2021-11-26 08:51:50|11542.27|11542.27|11543.39|11543.39|11543.39|11543.39|11542.27|11542.27|0
1637916720000|2021-11-26 08:52:00|11538.6|11538.6|11536.53|11536.53|11538.6|11538.6|11536.53|11536.53|0
1637916730000|2021-11-26 08:52:10|11530.15|11530.15|11524.4|11524.4|11530.15|11530.15|11524.4|11524.4|0
1637916750000|2021-11-26 08:52:30|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|0
1637916770000|2021-11-26 08:52:50|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1637916800000|2021-11-26 08:53:20|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|0
1637916810000|2021-11-26 08:53:30|11527.7|11527.7|11528.17|11528.17|11528.17|11528.17|11527.7|11527.7|0
1637916820000|2021-11-26 08:53:40|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|0
1637916840000|2021-11-26 08:54:00|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|11524.25|0
1637916870000|2021-11-26 08:54:30|11527.44|11527.44|11529.02|11529.02|11529.02|11529.02|11527.44|11527.44|0
1637916880000|2021-11-26 08:54:40|11528.55|11528.55|11527.44|11527.44|11528.55|11528.55|11527.44|11527.44|0
1637916890000|2021-11-26 08:54:50|11526.32|11526.32|11518.52|11518.52|11526.32|11526.32|11518.52|11518.52|0
1637916900000|2021-11-26 08:55:00|11516.21|11516.21|11517.16|11517.16|11517.16|11517.16|11516.21|11516.21|0
1637916920000|2021-11-26 08:55:20|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|0
1637916940000|2021-11-26 08:55:40|11517.16|11517.16|11518.43|11518.43|11518.59|11518.59|11517.16|11517.16|0
1637916950000|2021-11-26 08:55:50|11519.01|11519.01|11521.64|11521.64|11522.2|11522.2|11519.01|11519.01|0
1637916960000|2021-11-26 08:56:00|11522.75|11522.75|11525.46|11525.46|11525.75|11525.75|11522.75|11522.75|0
1637916990000|2021-11-26 08:56:30|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|11520.37|0
1637917000000|2021-11-26 08:56:40|11517.04|11517.04|11515.36|11515.36|11517.04|11517.04|11515.36|11515.36|0
1637917010000|2021-11-26 08:56:50|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1637917020000|2021-11-26 08:57:00|11518.55|11518.55|11515.36|11515.36|11518.55|11518.55|11515.36|11515.36|0
1637917030000|2021-11-26 08:57:10|11516.47|11516.47|11518.06|11518.06|11518.06|11518.06|11516.47|11516.47|0
1637917040000|2021-11-26 08:57:20|11516.47|11516.47|11517.89|11517.89|11517.89|11517.89|11516.47|11516.47|0
1637917070000|2021-11-26 08:57:50|11516.78|11516.78|11512.17|11512.17|11516.78|11516.78|11512.17|11512.17|0
1637917080000|2021-11-26 08:58:00|11510.7|11510.7|11507.51|11507.51|11510.7|11510.7|11507.51|11507.51|0
1637917130000|2021-11-26 08:58:50|11507.03|11507.03|11514.52|11514.52|11514.52|11514.52|11507.03|11507.03|0
1637917150000|2021-11-26 08:59:10|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|0
1637917160000|2021-11-26 08:59:20|11508.14|11508.14|11504.82|11504.82|11508.14|11508.14|11504.82|11504.82|0
1637917170000|2021-11-26 08:59:30|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|0
1637917190000|2021-11-26 08:59:50|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|0
1637917200000|2021-11-26 09:00:00|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|0
1637917210000|2021-11-26 09:00:10|11507.88|11507.88|11508.36|11508.36|11508.36|11508.36|11507.88|11507.88|0
1637917220000|2021-11-26 09:00:20|11503.92|11503.92|11506.3|11506.3|11506.3|11506.3|11502.97|11502.97|0
1637917230000|2021-11-26 09:00:30|11502.97|11502.97|11504.93|11504.93|11504.93|11504.93|11502.24|11502.24|0
1637917240000|2021-11-26 09:00:40|11503.78|11503.78|11504.25|11504.25|11504.25|11504.25|11503.3|11503.3|0
1637917260000|2021-11-26 09:01:00|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|0
1637917270000|2021-11-26 09:01:10|11508.07|11508.07|11503.03|11503.03|11508.07|11508.07|11503.03|11503.03|0
1637917280000|2021-11-26 09:01:20|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|0
1637917290000|2021-11-26 09:01:30|11499.39|11499.39|11484.58|11484.58|11499.39|11499.39|11484.58|11484.58|0
1637917300000|2021-11-26 09:01:40|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|0
1637917310000|2021-11-26 09:01:50|11482.06|11482.06|11470.68|11470.68|11482.06|11482.06|11470.68|11470.68|0
1637917320000|2021-11-26 09:02:00|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|0
1637917330000|2021-11-26 09:02:10|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|11466.25|0
1637917340000|2021-11-26 09:02:20|11472.63|11472.63|11473.78|11473.78|11473.78|11473.78|11472.63|11472.63|0
1637917390000|2021-11-26 09:03:10|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|0
1637917400000|2021-11-26 09:03:20|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|0
1637917410000|2021-11-26 09:03:30|11478.99|11478.99|11478.25|11478.25|11478.99|11478.99|11478.25|11478.25|0
1637917420000|2021-11-26 09:03:40|11478.99|11478.99|11477.56|11477.56|11478.99|11478.99|11477.56|11477.56|0
1637917460000|2021-11-26 09:04:20|11479.46|11479.46|11481.52|11481.52|11481.52|11481.52|11479.46|11479.46|0
1637917500000|2021-11-26 09:05:00|11491.1|11491.1|11491.83|11491.83|11491.83|11491.83|11491.1|11491.1|0
1637917520000|2021-11-26 09:05:20|11490.72|11490.72|11490.72|11490.72|11490.72|11490.72|11490.72|11490.72|0
1637917530000|2021-11-26 09:05:30|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|0
1637917540000|2021-11-26 09:05:40|11498.7|11498.7|11498.7|11498.7|11498.7|11498.7|11498.7|11498.7|0
1637917550000|2021-11-26 09:05:50|11498.99|11498.99|11504.16|11504.16|11504.16|11504.16|11498.99|11498.99|0
1637917560000|2021-11-26 09:06:00|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|0
1637917580000|2021-11-26 09:06:20|11497.95|11497.95|11494.82|11494.82|11498.52|11498.52|11494.82|11494.82|0
1637917590000|2021-11-26 09:06:30|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|0
1637917600000|2021-11-26 09:06:40|11492.03|11492.03|11488.51|11488.51|11492.03|11492.03|11488.51|11488.51|0
1637917620000|2021-11-26 09:07:00|11487.09|11487.09|11493.47|11493.47|11493.47|11493.47|11487.09|11487.09|0
1637917630000|2021-11-26 09:07:10|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1637917670000|2021-11-26 09:07:50|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|0
1637917680000|2021-11-26 09:08:00|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|0
1637917700000|2021-11-26 09:08:20|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|0
1637917710000|2021-11-26 09:08:30|11492|11492|11493.11|11493.11|11493.11|11493.11|11492|11492|0
1637917720000|2021-11-26 09:08:40|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|11491.21|0
1637917730000|2021-11-26 09:08:50|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|0
1637917740000|2021-11-26 09:09:00|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|0
1637917780000|2021-11-26 09:09:40|11490.96|11490.96|11493.82|11493.82|11493.82|11493.82|11490.96|11490.96|0
1637917790000|2021-11-26 09:09:50|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|0
1637917800000|2021-11-26 09:10:00|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|11493.34|0
1637917810000|2021-11-26 09:10:10|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|0
1637917850000|2021-11-26 09:10:50|11497.11|11497.11|11494.05|11494.05|11497.11|11497.11|11494.05|11494.05|0
1637917870000|2021-11-26 09:11:10|11496.26|11496.26|11502.95|11502.95|11502.95|11502.95|11496.26|11496.26|0
1637917880000|2021-11-26 09:11:20|11504.06|11504.06|11504.06|11504.06|11504.06|11504.06|11504.06|11504.06|0
1637917890000|2021-11-26 09:11:30|11505.25|11505.25|11506.68|11506.68|11506.68|11506.68|11505.25|11505.25|0
1637917920000|2021-11-26 09:12:00|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|0
1637917930000|2021-11-26 09:12:10|11502.38|11502.38|11502.38|11502.38|11502.38|11502.38|11502.38|11502.38|0
1637917940000|2021-11-26 09:12:20|11500.16|11500.16|11503.35|11503.35|11503.35|11503.35|11500.16|11500.16|0
1637917950000|2021-11-26 09:12:30|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|0
1637917960000|2021-11-26 09:12:40|11505.1|11505.1|11508.17|11508.17|11508.17|11508.17|11505.1|11505.1|0
1637917970000|2021-11-26 09:12:50|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|0
1637917980000|2021-11-26 09:13:00|11510.23|11510.23|11510.7|11510.7|11510.7|11510.7|11510.23|11510.23|0
1637917990000|2021-11-26 09:13:10|11508.49|11508.49|11508.49|11508.49|11510.7|11510.7|11508.49|11508.49|0
1637918000000|2021-11-26 09:13:20|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|11511.68|0
1637918010000|2021-11-26 09:13:30|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|0
1637918020000|2021-11-26 09:13:40|11512.3|11512.3|11512.3|11512.3|11512.3|11512.3|11512.3|11512.3|0
1637918090000|2021-11-26 09:14:50|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|0
1637918100000|2021-11-26 09:15:00|11512.12|11512.12|11505.29|11505.29|11512.12|11512.12|11505.29|11505.29|0
1637918150000|2021-11-26 09:15:50|11506.24|11506.24|11506.72|11506.72|11506.72|11506.72|11506.24|11506.24|0
1637918160000|2021-11-26 09:16:00|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|0
1637918190000|2021-11-26 09:16:30|11499.73|11499.73|11499.15|11499.15|11499.73|11499.73|11499.15|11499.15|0
1637918200000|2021-11-26 09:16:40|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|0
1637918210000|2021-11-26 09:16:50|11500.75|11500.75|11502.34|11502.34|11502.34|11502.34|11500.75|11500.75|0
1637918220000|2021-11-26 09:17:00|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|11499.02|11499.02|0
1637918230000|2021-11-26 09:17:10|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|0
1637918250000|2021-11-26 09:17:30|11507.13|11507.13|11510.49|11510.49|11511.92|11511.92|11507.13|11507.13|0
1637918270000|2021-11-26 09:17:50|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|0
1637918280000|2021-11-26 09:18:00|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|0
1637918290000|2021-11-26 09:18:10|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|0
1637918310000|2021-11-26 09:18:30|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|0
1637918370000|2021-11-26 09:19:30|11500.31|11500.31|11501.78|11501.78|11501.78|11501.78|11500.31|11500.31|0
1637918380000|2021-11-26 09:19:40|11503.99|11503.99|11504.57|11504.57|11504.57|11504.57|11503.99|11503.99|0
1637918400000|2021-11-26 09:20:00|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1637918410000|2021-11-26 09:20:10|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|0
1637918430000|2021-11-26 09:20:30|11509.19|11509.19|11513.98|11513.98|11513.98|11513.98|11509.19|11509.19|0
1637918440000|2021-11-26 09:20:40|11514.71|11514.71|11519.14|11519.14|11519.14|11519.14|11514.71|11514.71|0
1637918450000|2021-11-26 09:20:50|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|0
1637918460000|2021-11-26 09:21:00|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|0
1637918470000|2021-11-26 09:21:10|11529.46|11529.46|11533.21|11533.21|11533.21|11533.21|11529.46|11529.46|0
1637918480000|2021-11-26 09:21:20|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|0
1637918490000|2021-11-26 09:21:30|11531.13|11531.13|11531.42|11531.42|11531.42|11531.42|11531.13|11531.13|0
1637918500000|2021-11-26 09:21:40|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|0
1637918520000|2021-11-26 09:22:00|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|0
1637918530000|2021-11-26 09:22:10|11545.91|11545.91|11549.24|11549.24|11549.24|11549.24|11545.91|11545.91|0
1637918540000|2021-11-26 09:22:20|11550.68|11550.68|11550.68|11550.68|11551.79|11551.79|11550.68|11550.68|0
1637918600000|2021-11-26 09:23:20|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1637918620000|2021-11-26 09:23:40|11550.21|11550.21|11545.13|11545.13|11550.21|11550.21|11545.13|11545.13|0
1637918640000|2021-11-26 09:24:00|11541.08|11541.08|11535.36|11535.36|11541.08|11541.08|11535.36|11535.36|0
1637918680000|2021-11-26 09:24:40|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|0
1637918690000|2021-11-26 09:24:50|11529.11|11529.11|11526.89|11526.89|11529.11|11529.11|11526.89|11526.89|0
1637918700000|2021-11-26 09:25:00|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|0
1637918710000|2021-11-26 09:25:10|11520.51|11520.51|11520.51|11520.51|11520.51|11520.51|11520.51|11520.51|0
1637918760000|2021-11-26 09:26:00|11519.78|11519.78|11518.67|11518.67|11519.78|11519.78|11518.67|11518.67|0
1637918770000|2021-11-26 09:26:10|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|0
1637918790000|2021-11-26 09:26:30|11518.67|11518.67|11518.67|11518.67|11518.67|11518.67|11518.67|11518.67|0
1637918820000|2021-11-26 09:27:00|11517.72|11517.72|11519.31|11519.31|11519.31|11519.31|11517.72|11517.72|0
1637918840000|2021-11-26 09:27:20|11517.72|11517.72|11516.12|11516.12|11517.72|11517.72|11515.01|11515.01|0
1637918870000|2021-11-26 09:27:50|11515.17|11515.17|11514.22|11514.22|11515.17|11515.17|11514.22|11514.22|0
1637918910000|2021-11-26 09:28:30|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|0
1637918930000|2021-11-26 09:28:50|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|0
1637918950000|2021-11-26 09:29:10|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|0
1637918990000|2021-11-26 09:29:50|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|0
1637919000000|2021-11-26 09:30:00|11501.45|11501.45|11503.05|11503.05|11503.05|11503.05|11501.45|11501.45|0
1637919030000|2021-11-26 09:30:30|11498.61|11498.61|11498.61|11498.61|11499.72|11499.72|11498.61|11498.61|0
1637919050000|2021-11-26 09:30:50|11499.72|11499.72|11495.42|11495.42|11499.72|11499.72|11495.42|11495.42|0
1637919060000|2021-11-26 09:31:00|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|0
1637919080000|2021-11-26 09:31:20|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|0
1637919090000|2021-11-26 09:31:30|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|0
1637919110000|2021-11-26 09:31:50|11491.61|11491.61|11487.85|11487.85|11491.61|11491.61|11487.85|11487.85|0
1637919120000|2021-11-26 09:32:00|11484.66|11484.66|11482.07|11482.07|11484.66|11484.66|11482.07|11482.07|0
1637919140000|2021-11-26 09:32:20|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|0
1637919150000|2021-11-26 09:32:30|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|0
1637919160000|2021-11-26 09:32:40|11482.07|11482.07|11481.12|11481.12|11482.07|11482.07|11481.12|11481.12|0
1637919180000|2021-11-26 09:33:00|11487.5|11487.5|11492.95|11492.95|11492.95|11492.95|11487.5|11487.5|0
1637919240000|2021-11-26 09:34:00|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|0
1637919270000|2021-11-26 09:34:30|11486.57|11486.57|11483.37|11483.37|11486.57|11486.57|11483.37|11483.37|0
1637919280000|2021-11-26 09:34:40|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|0
1637919290000|2021-11-26 09:34:50|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|0
1637919320000|2021-11-26 09:35:20|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1637919350000|2021-11-26 09:35:50|11479.69|11479.69|11477.31|11477.31|11479.69|11479.69|11477.31|11477.31|0
1637919370000|2021-11-26 09:36:10|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|11481.45|0
1637919400000|2021-11-26 09:36:40|11482.56|11482.56|11481.45|11481.45|11482.56|11482.56|11481.45|11481.45|0
1637919420000|2021-11-26 09:37:00|11482.56|11482.56|11483.67|11483.67|11483.67|11483.67|11482.56|11482.56|0
1637919430000|2021-11-26 09:37:10|11486.86|11486.86|11494.75|11494.75|11494.75|11494.75|11486.86|11486.86|0
1637919440000|2021-11-26 09:37:20|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|0
1637919480000|2021-11-26 09:38:00|11496.49|11496.49|11494.27|11494.27|11496.49|11496.49|11494.27|11494.27|0
1637919490000|2021-11-26 09:38:10|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|0
1637919500000|2021-11-26 09:38:20|11496.82|11496.82|11498.41|11498.41|11498.41|11498.41|11496.82|11496.82|0
1637919510000|2021-11-26 09:38:30|11498.7|11498.7|11502.07|11502.07|11502.07|11502.07|11498.7|11498.7|0
1637919520000|2021-11-26 09:38:40|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|0
1637919530000|2021-11-26 09:38:50|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|0
1637919560000|2021-11-26 09:39:20|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|0
1637919570000|2021-11-26 09:39:30|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|0
1637919580000|2021-11-26 09:39:40|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|0
1637919590000|2021-11-26 09:39:50|11500.71|11500.71|11502.93|11502.93|11502.93|11502.93|11500.71|11500.71|0
1637919600000|2021-11-26 09:40:00|11510.9|11510.9|11513.83|11513.83|11513.83|11513.83|11510.9|11510.9|0
1637919610000|2021-11-26 09:40:10|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|0
1637919620000|2021-11-26 09:40:20|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|0
1637919630000|2021-11-26 09:40:30|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|0
1637919660000|2021-11-26 09:41:00|11502.68|11502.68|11504.28|11504.28|11504.28|11504.28|11502.68|11502.68|0
1637919670000|2021-11-26 09:41:10|11505.39|11505.39|11506.02|11506.02|11506.49|11506.49|11505.39|11505.39|0
1637919710000|2021-11-26 09:41:50|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|0
1637919720000|2021-11-26 09:42:00|11503.47|11503.47|11500.82|11500.82|11503.47|11503.47|11500.82|11500.82|0
1637919740000|2021-11-26 09:42:20|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|0
1637919780000|2021-11-26 09:43:00|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|0
1637919810000|2021-11-26 09:43:30|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|0
1637919850000|2021-11-26 09:44:10|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|0
1637919860000|2021-11-26 09:44:20|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|0
1637919880000|2021-11-26 09:44:40|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|11495.8|0
1637919900000|2021-11-26 09:45:00|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|0
1637919910000|2021-11-26 09:45:10|11497.4|11497.4|11498.99|11498.99|11498.99|11498.99|11497.4|11497.4|0
1637919930000|2021-11-26 09:45:30|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1637919940000|2021-11-26 09:45:40|11502.68|11502.68|11503.63|11503.63|11503.63|11503.63|11502.68|11502.68|0
1637919980000|2021-11-26 09:46:20|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|0
1637919990000|2021-11-26 09:46:30|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|0
1637920000000|2021-11-26 09:46:40|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1637920020000|2021-11-26 09:47:00|11505.55|11505.55|11508.74|11508.74|11508.74|11508.74|11505.55|11505.55|0
1637920060000|2021-11-26 09:47:40|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|0
1637920080000|2021-11-26 09:48:00|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|0
1637920090000|2021-11-26 09:48:10|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|0
1637920130000|2021-11-26 09:48:50|11514.45|11514.45|11514.45|11514.45|11514.45|11514.45|11514.45|11514.45|0
1637920160000|2021-11-26 09:49:20|11513.5|11513.5|11513.5|11513.5|11513.5|11513.5|11513.5|11513.5|0
1637920180000|2021-11-26 09:49:40|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|0
1637920200000|2021-11-26 09:50:00|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|0
1637920210000|2021-11-26 09:50:10|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|0
1637920240000|2021-11-26 09:50:40|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|0
1637920260000|2021-11-26 09:51:00|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1637920280000|2021-11-26 09:51:20|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|0
1637920300000|2021-11-26 09:51:40|11508.1|11508.1|11505.09|11505.09|11509.69|11509.69|11505.09|11505.09|0
1637920310000|2021-11-26 09:51:50|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|0
1637920320000|2021-11-26 09:52:00|11506.68|11506.68|11511.47|11511.47|11511.47|11511.47|11506.68|11506.68|0
1637920350000|2021-11-26 09:52:30|11512.33|11512.33|11512.16|11512.16|11513.76|11513.76|11512.16|11512.16|0
1637920360000|2021-11-26 09:52:40|11513.63|11513.63|11513.34|11513.34|11513.63|11513.63|11513.34|11513.34|0
1637920370000|2021-11-26 09:52:50|11516.67|11516.67|11524.09|11524.09|11524.09|11524.09|11516.67|11516.67|0
1637920390000|2021-11-26 09:53:10|11525.28|11525.28|11526.43|11526.43|11526.43|11526.43|11525.28|11525.28|0
1637920430000|2021-11-26 09:53:50|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|0
1637920440000|2021-11-26 09:54:00|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1637920480000|2021-11-26 09:54:40|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|0
1637920500000|2021-11-26 09:55:00|11526.7|11526.7|11529.42|11529.42|11529.42|11529.42|11526.23|11526.23|0
1637920510000|2021-11-26 09:55:10|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|0
1637920520000|2021-11-26 09:55:20|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1637920530000|2021-11-26 09:55:30|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1637920550000|2021-11-26 09:55:50|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1637920560000|2021-11-26 09:56:00|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|0
1637920570000|2021-11-26 09:56:10|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|0
1637920600000|2021-11-26 09:56:40|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1637920620000|2021-11-26 09:57:00|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|0
1637920630000|2021-11-26 09:57:10|11521.55|11521.55|11521.55|11521.55|11521.55|11521.55|11521.55|11521.55|0
1637920640000|2021-11-26 09:57:20|11520.82|11520.82|11519.22|11519.22|11520.82|11520.82|11519.22|11519.22|0
1637920650000|2021-11-26 09:57:30|11516.85|11516.85|11518.44|11518.44|11518.44|11518.44|11516.85|11516.85|0
1637920660000|2021-11-26 09:57:40|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|0
1637920680000|2021-11-26 09:58:00|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|0
1637920710000|2021-11-26 09:58:30|11515|11515|11515|11515|11515|11515|11515|11515|0
1637920720000|2021-11-26 09:58:40|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|0
1637920730000|2021-11-26 09:58:50|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|0
1637920740000|2021-11-26 09:59:00|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|0
1637920770000|2021-11-26 09:59:30|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|0
1637920780000|2021-11-26 09:59:40|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|0
1637920790000|2021-11-26 09:59:50|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|0
1637920800000|2021-11-26 10:00:00|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|0
1637920810000|2021-11-26 10:00:10|11517|11517|11517|11517|11517|11517|11517|11517|0
1637920820000|2021-11-26 10:00:20|11519.21|11519.21|11524.18|11524.18|11524.31|11524.31|11519.21|11519.21|0
1637920830000|2021-11-26 10:00:30|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|0
1637920850000|2021-11-26 10:00:50|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1637920860000|2021-11-26 10:01:00|11525.13|11525.13|11526.34|11526.34|11526.34|11526.34|11525.13|11525.13|0
1637920870000|2021-11-26 10:01:10|11523.15|11523.15|11522.19|11522.19|11523.15|11523.15|11522.19|11522.19|0
1637920890000|2021-11-26 10:01:30|11520.6|11520.6|11519|11519|11520.6|11520.6|11519|11519|0
1637920900000|2021-11-26 10:01:40|11517.41|11517.41|11516.2|11516.2|11517.41|11517.41|11516.2|11516.2|0
1637920910000|2021-11-26 10:01:50|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1637920920000|2021-11-26 10:02:00|11514.31|11514.31|11514.79|11514.79|11514.79|11514.79|11514.31|11514.31|0
1637920970000|2021-11-26 10:02:50|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|0
1637920980000|2021-11-26 10:03:00|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|0
1637921000000|2021-11-26 10:03:20|11515.26|11515.26|11516.22|11516.22|11516.22|11516.22|11515.26|11515.26|0
1637921030000|2021-11-26 10:03:50|11514.79|11514.79|11514.05|11514.05|11514.79|11514.79|11514.05|11514.05|0
1637921050000|2021-11-26 10:04:10|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|0
1637921070000|2021-11-26 10:04:30|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|0
1637921120000|2021-11-26 10:05:20|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|0
1637921130000|2021-11-26 10:05:30|11519.57|11519.57|11518.36|11518.36|11519.57|11519.57|11518.36|11518.36|0
1637921140000|2021-11-26 10:05:40|11516.77|11516.77|11517.24|11517.24|11517.24|11517.24|11516.77|11516.77|0
1637921160000|2021-11-26 10:06:00|11514.05|11514.05|11514.05|11514.05|11514.05|11514.05|11514.05|11514.05|0
1637921180000|2021-11-26 10:06:20|11512.46|11512.46|11507.84|11507.84|11512.46|11512.46|11507.84|11507.84|0
1637921190000|2021-11-26 10:06:30|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|0
1637921200000|2021-11-26 10:06:40|11507.11|11507.11|11507.97|11507.97|11509.56|11509.56|11506.37|11506.37|0
1637921220000|2021-11-26 10:07:00|11509.56|11509.56|11512.75|11512.75|11512.75|11512.75|11509.56|11509.56|0
1637921270000|2021-11-26 10:07:50|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1637921290000|2021-11-26 10:08:10|11512.18|11512.18|11512.47|11512.47|11512.75|11512.75|11512.18|11512.18|0
1637921300000|2021-11-26 10:08:20|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|11513.2|0
1637921310000|2021-11-26 10:08:30|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|11514.31|0
1637921320000|2021-11-26 10:08:40|11515.9|11515.9|11516.38|11516.38|11516.38|11516.38|11515.9|11515.9|0
1637921340000|2021-11-26 10:09:00|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|0
1637921350000|2021-11-26 10:09:10|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|0
1637921360000|2021-11-26 10:09:20|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|0
1637921400000|2021-11-26 10:10:00|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|0
1637921440000|2021-11-26 10:10:40|11512.08|11512.08|11512.08|11512.08|11512.08|11512.08|11512.08|11512.08|0
1637921450000|2021-11-26 10:10:50|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|0
1637921460000|2021-11-26 10:11:00|11509.38|11509.38|11507.95|11507.95|11509.38|11509.38|11507.95|11507.95|0
1637921470000|2021-11-26 10:11:10|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|0
1637921480000|2021-11-26 10:11:20|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|0
1637921490000|2021-11-26 10:11:30|11509.85|11509.85|11510.34|11510.34|11510.34|11510.34|11508.75|11508.75|0
1637921520000|2021-11-26 10:12:00|11509.61|11509.61|11506.9|11506.9|11509.61|11509.61|11506.9|11506.9|0
1637921530000|2021-11-26 10:12:10|11505.31|11505.31|11504.57|11504.57|11505.31|11505.31|11504.57|11504.57|0
1637921540000|2021-11-26 10:12:20|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|0
1637921550000|2021-11-26 10:12:30|11504.2|11504.2|11502.3|11502.3|11504.2|11504.2|11502.3|11502.3|0
1637921560000|2021-11-26 10:12:40|11503.89|11503.89|11502.3|11502.3|11503.89|11503.89|11502.3|11502.3|0
1637921570000|2021-11-26 10:12:50|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|0
1637921580000|2021-11-26 10:13:00|11502.3|11502.3|11508.17|11508.17|11508.9|11508.9|11502.3|11502.3|0
1637921600000|2021-11-26 10:13:20|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|11511.36|0
1637921620000|2021-11-26 10:13:40|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1637921630000|2021-11-26 10:13:50|11504.97|11504.97|11503.38|11503.38|11504.97|11504.97|11503.38|11503.38|0
1637921640000|2021-11-26 10:14:00|11509.76|11509.76|11511.36|11511.36|11511.36|11511.36|11509.76|11509.76|0
1637921660000|2021-11-26 10:14:20|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|0
1637921670000|2021-11-26 10:14:30|11514.37|11514.37|11519.15|11519.15|11519.15|11519.15|11514.37|11514.37|0
1637921680000|2021-11-26 10:14:40|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|0
1637921720000|2021-11-26 10:15:20|11522.23|11522.23|11522.23|11522.23|11522.23|11522.23|11522.23|11522.23|0
1637921760000|2021-11-26 10:16:00|11520.64|11520.64|11519.53|11519.53|11520.64|11520.64|11519.53|11519.53|0
1637921800000|2021-11-26 10:16:40|11520.64|11520.64|11519.53|11519.53|11520.64|11520.64|11519.53|11519.53|0
1637921810000|2021-11-26 10:16:50|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|0
1637921830000|2021-11-26 10:17:10|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|0
1637921850000|2021-11-26 10:17:30|11519.21|11519.21|11519.21|11519.21|11519.21|11519.21|11519.21|11519.21|0
1637921890000|2021-11-26 10:18:10|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|0
1637921940000|2021-11-26 10:19:00|11516.2|11516.2|11515.47|11515.47|11516.2|11516.2|11515.47|11515.47|0
1637921960000|2021-11-26 10:19:20|11516.9|11516.9|11516.9|11516.9|11516.9|11516.9|11516.9|11516.9|0
1637921970000|2021-11-26 10:19:30|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|0
1637921980000|2021-11-26 10:19:40|11520.73|11520.73|11523.56|11523.56|11523.56|11523.56|11520.73|11520.73|0
1637922000000|2021-11-26 10:20:00|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|0
1637922030000|2021-11-26 10:20:30|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|0
1637922040000|2021-11-26 10:20:40|11521.51|11521.51|11521.8|11521.8|11521.8|11521.8|11521.51|11521.51|0
1637922050000|2021-11-26 10:20:50|11521.21|11521.21|11520.61|11520.61|11521.21|11521.21|11520.61|11520.61|0
1637922070000|2021-11-26 10:21:10|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|0
1637922120000|2021-11-26 10:22:00|11527.47|11527.47|11529.53|11529.53|11529.53|11529.53|11527.47|11527.47|0
1637922130000|2021-11-26 10:22:10|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1637922170000|2021-11-26 10:22:50|11530.65|11530.65|11535.43|11535.43|11535.43|11535.43|11530.65|11530.65|0
1637922290000|2021-11-26 10:24:50|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|0
1637922300000|2021-11-26 10:25:00|11533.36|11533.36|11533.36|11533.36|11533.36|11533.36|11533.36|11533.36|0
1637922330000|2021-11-26 10:25:30|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|0
1637922360000|2021-11-26 10:26:00|11530.65|11530.65|11530.07|11530.07|11530.65|11530.65|11530.07|11530.07|0
1637922380000|2021-11-26 10:26:20|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|11531.67|0
1637922390000|2021-11-26 10:26:30|11531.09|11531.09|11528.34|11528.34|11531.09|11531.09|11528.34|11528.34|0
1637922440000|2021-11-26 10:27:20|11527.39|11527.39|11526.92|11526.92|11527.39|11527.39|11526.92|11526.92|0
1637922460000|2021-11-26 10:27:40|11528.02|11528.02|11528.5|11528.5|11528.5|11528.5|11528.02|11528.02|0
1637922470000|2021-11-26 10:27:50|11529.36|11529.36|11533.79|11533.79|11533.79|11533.79|11529.36|11529.36|0
1637922480000|2021-11-26 10:28:00|11534.27|11534.27|11535.95|11535.95|11535.95|11535.95|11534.27|11534.27|0
1637922520000|2021-11-26 10:28:40|11536.53|11536.53|11535.67|11535.67|11536.53|11536.53|11535.67|11535.67|0
1637922550000|2021-11-26 10:29:10|11537.87|11537.87|11540.03|11540.03|11540.03|11540.03|11537.87|11537.87|0
1637922580000|2021-11-26 10:29:40|11539.3|11539.3|11540.03|11540.03|11540.03|11540.03|11539.3|11539.3|0
1637922590000|2021-11-26 10:29:50|11539.3|11539.3|11537.99|11537.99|11539.3|11539.3|11537.99|11537.99|0
1637922600000|2021-11-26 10:30:00|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|0
1637922610000|2021-11-26 10:30:10|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|0
1637922620000|2021-11-26 10:30:20|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|0
1637922630000|2021-11-26 10:30:30|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|0
1637922650000|2021-11-26 10:30:50|11532.59|11532.59|11530.65|11530.65|11532.59|11532.59|11529.53|11529.53|0
1637922670000|2021-11-26 10:31:10|11529.78|11529.78|11529.49|11529.49|11529.78|11529.78|11529.49|11529.49|0
1637922710000|2021-11-26 10:31:50|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|0
1637922720000|2021-11-26 10:32:00|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|0
1637922730000|2021-11-26 10:32:10|11525.69|11525.69|11518.2|11518.2|11525.69|11525.69|11518.2|11518.2|0
1637922750000|2021-11-26 10:32:30|11519.32|11519.32|11520.43|11520.43|11520.43|11520.43|11519.32|11519.32|0
1637922770000|2021-11-26 10:32:50|11521.86|11521.86|11520.74|11520.74|11521.86|11521.86|11520.74|11520.74|0
1637922790000|2021-11-26 10:33:10|11521.86|11521.86|11520.91|11520.91|11521.86|11521.86|11520.91|11520.91|0
1637922800000|2021-11-26 10:33:20|11522.5|11522.5|11522.03|11522.03|11522.5|11522.5|11522.03|11522.03|0
1637922830000|2021-11-26 10:33:50|11520.43|11520.43|11520.43|11520.43|11520.43|11520.43|11520.43|11520.43|0
1637922850000|2021-11-26 10:34:10|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|0
1637922870000|2021-11-26 10:34:30|11524.03|11524.03|11524.51|11524.51|11524.98|11524.98|11524.03|11524.03|0
1637922900000|2021-11-26 10:35:00|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1637922910000|2021-11-26 10:35:10|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|0
1637922960000|2021-11-26 10:36:00|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1637922980000|2021-11-26 10:36:20|11520.83|11520.83|11520.64|11520.64|11520.83|11520.83|11520.64|11520.64|0
1637922990000|2021-11-26 10:36:30|11519.69|11519.69|11516.38|11516.38|11519.69|11519.69|11516.38|11516.38|0
1637923000000|2021-11-26 10:36:40|11515.78|11515.78|11515.63|11515.63|11516.73|11516.73|11515.63|11515.63|0
1637923020000|2021-11-26 10:37:00|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1637923030000|2021-11-26 10:37:10|11513.14|11513.14|11513.14|11513.14|11513.14|11513.14|11513.14|11513.14|0
1637923110000|2021-11-26 10:38:30|11514.26|11514.26|11514.26|11514.26|11514.26|11514.26|11514.26|11514.26|0
1637923120000|2021-11-26 10:38:40|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|0
1637923130000|2021-11-26 10:38:50|11510.13|11510.13|11505.8|11505.8|11510.13|11510.13|11505.8|11505.8|0
1637923180000|2021-11-26 10:39:40|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1637923200000|2021-11-26 10:40:00|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|0
1637923230000|2021-11-26 10:40:30|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|11502.13|0
1637923240000|2021-11-26 10:40:40|11501.03|11501.03|11499.31|11499.31|11501.03|11501.03|11499.31|11499.31|0
1637923270000|2021-11-26 10:41:10|11498.36|11498.36|11496.06|11496.06|11498.36|11498.36|11494.62|11494.62|0
1637923280000|2021-11-26 10:41:20|11494.46|11494.46|11497.23|11497.23|11497.23|11497.23|11494.46|11494.46|0
1637923290000|2021-11-26 10:41:30|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|0
1637923330000|2021-11-26 10:42:10|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|0
1637923340000|2021-11-26 10:42:20|11494.68|11494.68|11494.05|11494.05|11494.68|11494.68|11494.05|11494.05|0
1637923360000|2021-11-26 10:42:40|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|0
1637923410000|2021-11-26 10:43:30|11491.35|11491.35|11490.24|11490.24|11491.35|11491.35|11490.24|11490.24|0
1637923430000|2021-11-26 10:43:50|11491.19|11491.19|11491.19|11491.19|11491.19|11491.19|11491.19|11491.19|0
1637923460000|2021-11-26 10:44:20|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|0
1637923470000|2021-11-26 10:44:30|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|0
1637923480000|2021-11-26 10:44:40|11482.9|11482.9|11482.9|11482.9|11482.9|11482.9|11482.9|11482.9|0
1637923490000|2021-11-26 10:44:50|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|11481.3|0
1637923500000|2021-11-26 10:45:00|11480.15|11480.15|11476.96|11476.96|11480.15|11480.15|11476.96|11476.96|0
1637923510000|2021-11-26 10:45:10|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|0
1637923540000|2021-11-26 10:45:40|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|0
1637923550000|2021-11-26 10:45:50|11472.41|11472.41|11474.01|11474.01|11474.01|11474.01|11472.41|11472.41|0
1637923560000|2021-11-26 10:46:00|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|0
1637923570000|2021-11-26 10:46:10|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|0
1637923580000|2021-11-26 10:46:20|11478.78|11478.78|11480.38|11480.38|11480.38|11480.38|11478.78|11478.78|0
1637923640000|2021-11-26 10:47:20|11481.11|11481.11|11481.85|11481.85|11481.85|11481.85|11481.11|11481.11|0
1637923660000|2021-11-26 10:47:40|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|0
1637923670000|2021-11-26 10:47:50|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1637923680000|2021-11-26 10:48:00|11484.75|11484.75|11485.7|11485.7|11485.7|11485.7|11484.75|11484.75|0
1637923690000|2021-11-26 10:48:10|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1637923710000|2021-11-26 10:48:30|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|0
1637923720000|2021-11-26 10:48:40|11482.94|11482.94|11482.94|11482.94|11482.94|11482.94|11482.94|11482.94|0
1637923750000|2021-11-26 10:49:10|11482.3|11482.3|11480.42|11480.42|11482.3|11482.3|11480.42|11480.42|0
1637923780000|2021-11-26 10:49:40|11479.31|11479.31|11477.59|11477.59|11479.31|11479.31|11477.59|11477.59|0
1637923790000|2021-11-26 10:49:50|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|0
1637923800000|2021-11-26 10:50:00|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|0
1637923830000|2021-11-26 10:50:30|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|11478.55|0
1637923860000|2021-11-26 10:51:00|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|0
1637923870000|2021-11-26 10:51:10|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|0
1637923880000|2021-11-26 10:51:20|11473.93|11473.93|11473.19|11473.19|11473.93|11473.93|11473.19|11473.19|0
1637923900000|2021-11-26 10:51:40|11473.48|11473.48|11476.04|11476.04|11476.04|11476.04|11472.37|11472.37|0
1637923920000|2021-11-26 10:52:00|11477.15|11477.15|11482.98|11482.98|11482.98|11482.98|11477.15|11477.15|0
1637923940000|2021-11-26 10:52:20|11484.08|11484.08|11483.13|11483.13|11484.08|11484.08|11483.13|11483.13|0
1637923950000|2021-11-26 10:52:30|11481.54|11481.54|11480.43|11480.43|11481.54|11481.54|11480.43|11480.43|0
1637923960000|2021-11-26 10:52:40|11479.95|11479.95|11475.88|11475.88|11479.95|11479.95|11475.88|11475.88|0
1637923970000|2021-11-26 10:52:50|11475.14|11475.14|11472.82|11472.82|11475.14|11475.14|11472.82|11472.82|0
1637923980000|2021-11-26 10:53:00|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|0
1637923990000|2021-11-26 10:53:10|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|0
1637924000000|2021-11-26 10:53:20|11471.7|11471.7|11474.89|11474.89|11474.89|11474.89|11471.7|11471.7|0
1637924010000|2021-11-26 10:53:30|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|11476.48|0
1637924020000|2021-11-26 10:53:40|11475.08|11475.08|11475.57|11475.57|11475.57|11475.57|11473.97|11473.97|0
1637924030000|2021-11-26 10:53:50|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|0
1637924070000|2021-11-26 10:54:30|11479.71|11479.71|11480.44|11480.44|11480.44|11480.44|11479.71|11479.71|0
1637924090000|2021-11-26 10:54:50|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|11478.85|0
1637924100000|2021-11-26 10:55:00|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|0
1637924110000|2021-11-26 10:55:10|11480.19|11480.19|11482.03|11482.03|11482.03|11482.03|11480.19|11480.19|0
1637924180000|2021-11-26 10:56:20|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|0
1637924260000|2021-11-26 10:57:40|11483.48|11483.48|11480.27|11480.27|11483.48|11483.48|11480.27|11480.27|0
1637924270000|2021-11-26 10:57:50|11481.87|11481.87|11482.98|11482.98|11482.98|11482.98|11481.87|11481.87|0
1637924280000|2021-11-26 10:58:00|11483.61|11483.61|11486.16|11486.16|11486.16|11486.16|11483.61|11483.61|0
1637924300000|2021-11-26 10:58:20|11487.59|11487.59|11492.37|11492.37|11492.37|11492.37|11487.59|11487.59|0
1637924320000|2021-11-26 10:58:40|11489.18|11489.18|11489.18|11489.18|11489.18|11489.18|11489.18|11489.18|0
1637924330000|2021-11-26 10:58:50|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|0
1637924340000|2021-11-26 10:59:00|11490.88|11490.88|11490.88|11490.88|11490.88|11490.88|11490.88|11490.88|0
1637924360000|2021-11-26 10:59:20|11490.41|11490.41|11490.98|11490.98|11490.98|11490.98|11490.41|11490.41|0
1637924370000|2021-11-26 10:59:30|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|0
1637924400000|2021-11-26 11:00:00|11493.18|11493.18|11490.47|11490.47|11493.18|11493.18|11490.47|11490.47|0
1637924410000|2021-11-26 11:00:10|11492.07|11492.07|11497.23|11497.23|11497.23|11497.23|11492.07|11492.07|0
1637924420000|2021-11-26 11:00:20|11498.34|11498.34|11496.74|11496.74|11498.34|11498.34|11496.74|11496.74|0
1637924450000|2021-11-26 11:00:50|11497.22|11497.22|11498.17|11498.17|11498.17|11498.17|11497.22|11497.22|0
1637924460000|2021-11-26 11:01:00|11501.36|11501.36|11501.84|11501.84|11501.84|11501.84|11501.36|11501.36|0
1637924470000|2021-11-26 11:01:10|11503.28|11503.28|11504.74|11504.74|11504.74|11504.74|11503.28|11503.28|0
1637924480000|2021-11-26 11:01:20|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|0
1637924490000|2021-11-26 11:01:30|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|0
1637924500000|2021-11-26 11:01:40|11507.69|11507.69|11514.46|11514.46|11515.19|11515.19|11507.69|11507.69|0
1637924540000|2021-11-26 11:02:20|11512.86|11512.86|11511.47|11511.47|11512.86|11512.86|11511.47|11511.47|0
1637924560000|2021-11-26 11:02:40|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|0
1637924620000|2021-11-26 11:03:40|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|0
1637924630000|2021-11-26 11:03:50|11515.85|11515.85|11516.13|11516.13|11516.13|11516.13|11515.85|11515.85|0
1637924640000|2021-11-26 11:04:00|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|0
1637924650000|2021-11-26 11:04:10|11518.51|11518.51|11523.3|11523.3|11523.3|11523.3|11518.51|11518.51|0
1637924660000|2021-11-26 11:04:20|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1637924670000|2021-11-26 11:04:30|11525.14|11525.14|11526.29|11526.29|11526.29|11526.29|11525.14|11525.14|0
1637924680000|2021-11-26 11:04:40|11528.13|11528.13|11528.87|11528.87|11528.87|11528.87|11528.13|11528.13|0
1637924690000|2021-11-26 11:04:50|11530.06|11530.06|11531.17|11531.17|11531.17|11531.17|11530.06|11530.06|0
1637924700000|2021-11-26 11:05:00|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|11533.55|0
1637924710000|2021-11-26 11:05:10|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|0
1637924730000|2021-11-26 11:05:30|11537.7|11537.7|11537.7|11537.7|11537.7|11537.7|11537.7|11537.7|0
1637924740000|2021-11-26 11:05:40|11538.81|11538.81|11537.99|11537.99|11538.81|11538.81|11537.99|11537.99|0
1637924750000|2021-11-26 11:05:50|11539.59|11539.59|11541.44|11541.44|11541.44|11541.44|11539.59|11539.59|0
1637924760000|2021-11-26 11:06:00|11543.66|11543.66|11554|11554|11554|11554|11543.66|11543.66|0
1637924770000|2021-11-26 11:06:10|11555.1|11555.1|11556.31|11556.31|11556.31|11556.31|11555.1|11555.1|0
1637924780000|2021-11-26 11:06:20|11558.53|11558.53|11563.32|11563.32|11563.32|11563.32|11558.53|11558.53|0
1637924790000|2021-11-26 11:06:30|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|0
1637924810000|2021-11-26 11:06:50|11564.91|11564.91|11563.8|11563.8|11564.91|11564.91|11563.8|11563.8|0
1637924850000|2021-11-26 11:07:30|11563.33|11563.33|11564.77|11564.77|11564.77|11564.77|11563.33|11563.33|0
1637924870000|2021-11-26 11:07:50|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|0
1637924880000|2021-11-26 11:08:00|11566.93|11566.93|11569.64|11569.64|11570.12|11570.12|11566.93|11566.93|0
1637924890000|2021-11-26 11:08:10|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1637924910000|2021-11-26 11:08:30|11571.4|11571.4|11569.07|11569.07|11571.4|11571.4|11569.07|11569.07|0
1637924930000|2021-11-26 11:08:50|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|0
1637924940000|2021-11-26 11:09:00|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1637924960000|2021-11-26 11:09:20|11568.45|11568.45|11569.32|11569.32|11569.32|11569.32|11568.45|11568.45|0
1637924970000|2021-11-26 11:09:30|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|0
1637924980000|2021-11-26 11:09:40|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1637925010000|2021-11-26 11:10:10|11571.26|11571.26|11570.79|11570.79|11571.26|11571.26|11570.79|11570.79|0
1637925050000|2021-11-26 11:10:50|11567.12|11567.12|11565.28|11565.28|11567.12|11567.12|11565.28|11565.28|0
1637925060000|2021-11-26 11:11:00|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|0
1637925080000|2021-11-26 11:11:20|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|0
1637925090000|2021-11-26 11:11:30|11559.87|11559.87|11558.24|11558.24|11559.87|11559.87|11558.24|11558.24|0
1637925100000|2021-11-26 11:11:40|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|0
1637925110000|2021-11-26 11:11:50|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|0
1637925120000|2021-11-26 11:12:00|11557.19|11557.19|11555.03|11555.03|11557.19|11557.19|11555.03|11555.03|0
1637925130000|2021-11-26 11:12:10|11556.46|11556.46|11555.98|11555.98|11556.46|11556.46|11555.98|11555.98|0
1637925140000|2021-11-26 11:12:20|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1637925150000|2021-11-26 11:12:30|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|0
1637925170000|2021-11-26 11:12:50|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|0
1637925200000|2021-11-26 11:13:20|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|0
1637925220000|2021-11-26 11:13:40|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|11557.29|0
1637925230000|2021-11-26 11:13:50|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1637925260000|2021-11-26 11:14:20|11559.62|11559.62|11562.79|11562.79|11562.79|11562.79|11559.62|11559.62|0
1637925270000|2021-11-26 11:14:30|11564.23|11564.23|11570.85|11570.85|11570.85|11570.85|11564.23|11564.23|0
1637925280000|2021-11-26 11:14:40|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|0
1637925290000|2021-11-26 11:14:50|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|0
1637925310000|2021-11-26 11:15:10|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|0
1637925330000|2021-11-26 11:15:30|11573.76|11573.76|11574.71|11574.71|11574.71|11574.71|11573.76|11573.76|0
1637925350000|2021-11-26 11:15:50|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1637925390000|2021-11-26 11:16:30|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|0
1637925410000|2021-11-26 11:16:50|11574.39|11574.39|11579.18|11579.18|11579.18|11579.18|11574.39|11574.39|0
1637925430000|2021-11-26 11:17:10|11577.58|11577.58|11580.13|11580.13|11580.13|11580.13|11577.58|11577.58|0
1637925470000|2021-11-26 11:17:50|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|0
1637925510000|2021-11-26 11:18:30|11579.51|11579.51|11581.1|11581.1|11581.1|11581.1|11579.51|11579.51|0
1637925560000|2021-11-26 11:19:20|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|0
1637925630000|2021-11-26 11:20:30|11582.69|11582.69|11590.66|11590.66|11590.66|11590.66|11582.69|11582.69|0
1637925660000|2021-11-26 11:21:00|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|0
1637925670000|2021-11-26 11:21:10|11589.54|11589.54|11590.02|11590.02|11590.02|11590.02|11589.54|11589.54|0
1637925680000|2021-11-26 11:21:20|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|0
1637925700000|2021-11-26 11:21:40|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|0
1637925710000|2021-11-26 11:21:50|11587.78|11587.78|11585.23|11585.23|11587.78|11587.78|11585.23|11585.23|0
1637925720000|2021-11-26 11:22:00|11584.75|11584.75|11584.18|11584.18|11584.75|11584.75|11584.18|11584.18|0
1637925740000|2021-11-26 11:22:20|11587.37|11587.37|11586.26|11586.26|11587.37|11587.37|11586.26|11586.26|0
1637925750000|2021-11-26 11:22:30|11584.67|11584.67|11583.56|11583.56|11584.67|11584.67|11583.56|11583.56|0
1637925780000|2021-11-26 11:23:00|11582.44|11582.44|11584.03|11584.03|11584.03|11584.03|11582.44|11582.44|0
1637925790000|2021-11-26 11:23:10|11585.14|11585.14|11585.62|11585.62|11585.62|11585.62|11585.14|11585.14|0
1637925800000|2021-11-26 11:23:20|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|0
1637925810000|2021-11-26 11:23:30|11583.07|11583.07|11578.93|11578.93|11583.07|11583.07|11578.93|11578.93|0
1637925840000|2021-11-26 11:24:00|11577.82|11577.82|11577.22|11577.22|11577.82|11577.82|11577.22|11577.22|0
1637925860000|2021-11-26 11:24:20|11575.63|11575.63|11577.22|11577.22|11577.22|11577.22|11575.63|11575.63|0
1637925900000|2021-11-26 11:25:00|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|0
1637925920000|2021-11-26 11:25:20|11576.01|11576.01|11574.42|11574.42|11576.01|11576.01|11574.42|11574.42|0
1637925930000|2021-11-26 11:25:30|11573.94|11573.94|11574.42|11574.42|11574.42|11574.42|11573.94|11573.94|0
1637925950000|2021-11-26 11:25:50|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|0
1637925960000|2021-11-26 11:26:00|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|0
1637925970000|2021-11-26 11:26:10|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1637925980000|2021-11-26 11:26:20|11570.71|11570.71|11569.12|11569.12|11570.71|11570.71|11569.12|11569.12|0
1637925990000|2021-11-26 11:26:30|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|0
1637926000000|2021-11-26 11:26:40|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|11567.81|0
1637926020000|2021-11-26 11:27:00|11567.52|11567.52|11564.33|11564.33|11567.52|11567.52|11564.33|11564.33|0
1637926030000|2021-11-26 11:27:10|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|0
1637926050000|2021-11-26 11:27:30|11553.65|11553.65|11550.9|11550.9|11553.65|11553.65|11550.9|11550.9|0
1637926120000|2021-11-26 11:28:40|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1637926180000|2021-11-26 11:29:40|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|0
1637926200000|2021-11-26 11:30:00|11551.41|11551.41|11545.13|11545.13|11551.41|11551.41|11541.94|11541.94|0
1637926210000|2021-11-26 11:30:10|11546.24|11546.24|11548.3|11548.3|11548.3|11548.3|11546.24|11546.24|0
1637926240000|2021-11-26 11:30:40|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|0
1637926250000|2021-11-26 11:30:50|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|0
1637926260000|2021-11-26 11:31:00|11548.17|11548.17|11547.31|11547.31|11548.17|11548.17|11546.58|11546.58|0
1637926270000|2021-11-26 11:31:10|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|0
1637926300000|2021-11-26 11:31:40|11545.11|11545.11|11546.84|11546.84|11546.84|11546.84|11545.11|11545.11|0
1637926320000|2021-11-26 11:32:00|11546.1|11546.1|11547.25|11547.25|11547.25|11547.25|11546.1|11546.1|0
1637926360000|2021-11-26 11:32:40|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1637926370000|2021-11-26 11:32:50|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1637926380000|2021-11-26 11:33:00|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|0
1637926400000|2021-11-26 11:33:20|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|0
1637926410000|2021-11-26 11:33:30|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|11544.85|0
1637926470000|2021-11-26 11:34:30|11543.43|11543.43|11543.43|11543.43|11543.43|11543.43|11543.43|11543.43|0
1637926480000|2021-11-26 11:34:40|11540.24|11540.24|11538.64|11538.64|11540.24|11540.24|11538.64|11538.64|0
1637926490000|2021-11-26 11:34:50|11539.59|11539.59|11544.85|11544.85|11544.85|11544.85|11539.59|11539.59|0
1637926520000|2021-11-26 11:35:20|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|11545.43|0
1637926550000|2021-11-26 11:35:50|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|0
1637926560000|2021-11-26 11:36:00|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|0
1637926590000|2021-11-26 11:36:30|11545.1|11545.1|11543.89|11543.89|11545.1|11545.1|11543.89|11543.89|0
1637926600000|2021-11-26 11:36:40|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|0
1637926610000|2021-11-26 11:36:50|11540.83|11540.83|11538.29|11538.29|11540.83|11540.83|11538.29|11538.29|0
1637926620000|2021-11-26 11:37:00|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|0
1637926630000|2021-11-26 11:37:10|11538.51|11538.51|11538.03|11538.03|11538.51|11538.51|11538.03|11538.03|0
1637926670000|2021-11-26 11:37:50|11541.22|11541.22|11543.28|11543.28|11543.28|11543.28|11541.22|11541.22|0
1637926720000|2021-11-26 11:38:40|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1637926750000|2021-11-26 11:39:10|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1637926780000|2021-11-26 11:39:40|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|0
1637926790000|2021-11-26 11:39:50|11545.44|11545.44|11547.65|11547.65|11547.65|11547.65|11545.44|11545.44|0
1637926820000|2021-11-26 11:40:20|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|0
1637926830000|2021-11-26 11:40:30|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|0
1637926840000|2021-11-26 11:40:40|11553.38|11553.38|11559.75|11559.75|11559.75|11559.75|11553.38|11553.38|0
1637926850000|2021-11-26 11:40:50|11560.49|11560.49|11563.32|11563.32|11563.32|11563.32|11560.49|11560.49|0
1637926890000|2021-11-26 11:41:30|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|0
1637926910000|2021-11-26 11:41:50|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|0
1637926920000|2021-11-26 11:42:00|11570.3|11570.3|11572.04|11572.04|11572.04|11572.04|11568.71|11568.71|0
1637926930000|2021-11-26 11:42:10|11573.63|11573.63|11575.85|11575.85|11575.85|11575.85|11573.63|11573.63|0
1637926960000|2021-11-26 11:42:40|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|0
1637926970000|2021-11-26 11:42:50|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|0
1637926980000|2021-11-26 11:43:00|11580.63|11580.63|11580.63|11580.63|11580.63|11580.63|11580.63|11580.63|0
1637927010000|2021-11-26 11:43:30|11580.16|11580.16|11579.68|11579.68|11580.16|11580.16|11579.68|11579.68|0
1637927020000|2021-11-26 11:43:40|11576.49|11576.49|11573.59|11573.59|11576.78|11576.78|11573.59|11573.59|0
1637927060000|2021-11-26 11:44:20|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|0
1637927080000|2021-11-26 11:44:40|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|0
1637927100000|2021-11-26 11:45:00|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|0
1637927110000|2021-11-26 11:45:10|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|0
1637927120000|2021-11-26 11:45:20|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|0
1637927130000|2021-11-26 11:45:30|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|0
1637927140000|2021-11-26 11:45:40|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|11574.7|0
1637927150000|2021-11-26 11:45:50|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|0
1637927160000|2021-11-26 11:46:00|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|0
1637927220000|2021-11-26 11:47:00|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|11575.33|0
1637927230000|2021-11-26 11:47:10|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|0
1637927260000|2021-11-26 11:47:40|11579.42|11579.42|11576.71|11576.71|11579.42|11579.42|11576.71|11576.71|0
1637927270000|2021-11-26 11:47:50|11576.43|11576.43|11574.61|11574.61|11576.43|11576.43|11574.61|11574.61|0
1637927280000|2021-11-26 11:48:00|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|0
1637927290000|2021-11-26 11:48:10|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|11568.36|0
1637927300000|2021-11-26 11:48:20|11567.25|11567.25|11565.01|11565.01|11567.25|11567.25|11565.01|11565.01|0
1637927320000|2021-11-26 11:48:40|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|0
1637927340000|2021-11-26 11:49:00|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|0
1637927370000|2021-11-26 11:49:30|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|0
1637927390000|2021-11-26 11:49:50|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|0
1637927400000|2021-11-26 11:50:00|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|0
1637927410000|2021-11-26 11:50:10|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|11561.09|0
1637927460000|2021-11-26 11:51:00|11557.9|11557.9|11559|11559|11559|11559|11556.79|11556.79|0
1637927470000|2021-11-26 11:51:10|11560.77|11560.77|11562.36|11562.36|11562.36|11562.36|11560.77|11560.77|0
1637927480000|2021-11-26 11:51:20|11562.65|11562.65|11563.76|11563.76|11563.76|11563.76|11562.65|11562.65|0
1637927520000|2021-11-26 11:52:00|11564.71|11564.71|11565.83|11565.83|11565.83|11565.83|11564.71|11564.71|0
1637927530000|2021-11-26 11:52:10|11568.03|11568.03|11568.76|11568.76|11568.76|11568.76|11568.03|11568.03|0
1637927540000|2021-11-26 11:52:20|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|0
1637927560000|2021-11-26 11:52:40|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|0
1637927580000|2021-11-26 11:53:00|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|0
1637927590000|2021-11-26 11:53:10|11569.25|11569.25|11573.17|11573.17|11573.17|11573.17|11569.25|11569.25|0
1637927600000|2021-11-26 11:53:20|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|0
1637927610000|2021-11-26 11:53:30|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1637927620000|2021-11-26 11:53:40|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|0
1637927630000|2021-11-26 11:53:50|11573.31|11573.31|11572.2|11572.2|11573.8|11573.8|11572.2|11572.2|0
1637927660000|2021-11-26 11:54:20|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|0
1637927670000|2021-11-26 11:54:30|11573.79|11573.79|11573.79|11573.79|11573.79|11573.79|11573.79|11573.79|0
1637927710000|2021-11-26 11:55:10|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|0
1637927740000|2021-11-26 11:55:40|11574.92|11574.92|11572.99|11572.99|11574.92|11574.92|11571.39|11571.39|0
1637927760000|2021-11-26 11:56:00|11571.39|11571.39|11570.8|11570.8|11571.39|11571.39|11570.8|11570.8|0
1637927770000|2021-11-26 11:56:10|11572.39|11572.39|11573.35|11573.35|11573.35|11573.35|11572.39|11572.39|0
1637927790000|2021-11-26 11:56:30|11573.82|11573.82|11573.82|11573.82|11573.82|11573.82|11573.82|11573.82|0
1637927800000|2021-11-26 11:56:40|11572.23|11572.23|11572.23|11572.23|11572.23|11572.23|11572.23|11572.23|0
1637927810000|2021-11-26 11:56:50|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|0
1637927820000|2021-11-26 11:57:00|11572.23|11572.23|11574.44|11574.44|11574.44|11574.44|11572.23|11572.23|0
1637927840000|2021-11-26 11:57:20|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|0
1637927850000|2021-11-26 11:57:30|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|0
1637927860000|2021-11-26 11:57:40|11575.56|11575.56|11572.61|11572.61|11575.56|11575.56|11572.61|11572.61|0
1637927890000|2021-11-26 11:58:10|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|0
1637927900000|2021-11-26 11:58:20|11570.55|11570.55|11567.36|11567.36|11570.55|11570.55|11567.36|11567.36|0
1637927940000|2021-11-26 11:59:00|11572.15|11572.15|11573.74|11573.74|11573.74|11573.74|11572.15|11572.15|0
1637927970000|2021-11-26 11:59:30|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|0
1637927980000|2021-11-26 11:59:40|11570.56|11570.56|11570.56|11570.56|11570.56|11570.56|11570.56|11570.56|0
1637927990000|2021-11-26 11:59:50|11571.04|11571.04|11569.44|11569.44|11571.04|11571.04|11569.44|11569.44|0
1637928000000|2021-11-26 12:00:00|11570.55|11570.55|11571.28|11571.28|11571.28|11571.28|11570.55|11570.55|0
1637928020000|2021-11-26 12:00:20|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|0
1637928070000|2021-11-26 12:01:10|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|0
1637928080000|2021-11-26 12:01:20|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|0
1637928100000|2021-11-26 12:01:40|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|11571.85|0
1637928110000|2021-11-26 12:01:50|11567.06|11567.06|11569.78|11569.78|11569.78|11569.78|11567.06|11567.06|0
1637928120000|2021-11-26 12:02:00|11571.85|11571.85|11583.79|11583.79|11583.79|11583.79|11571.85|11571.85|0
1637928160000|2021-11-26 12:02:40|11579|11579|11579|11579|11579|11579|11579|11579|0
1637928200000|2021-11-26 12:03:20|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|0
1637928210000|2021-11-26 12:03:30|11580.98|11580.98|11584.09|11584.09|11584.09|11584.09|11580.98|11580.98|0
1637928220000|2021-11-26 12:03:40|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|11583.61|0
1637928270000|2021-11-26 12:04:30|11584.35|11584.35|11585.08|11585.08|11585.08|11585.08|11584.35|11584.35|0
1637928300000|2021-11-26 12:05:00|11585.56|11585.56|11584.28|11584.28|11585.56|11585.56|11584.28|11584.28|0
1637928320000|2021-11-26 12:05:20|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1637928340000|2021-11-26 12:05:40|11585.05|11585.05|11586.2|11586.2|11586.2|11586.2|11585.05|11585.05|0
1637928400000|2021-11-26 12:06:40|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|0
1637928410000|2021-11-26 12:06:50|11599.44|11599.44|11600.55|11600.55|11600.55|11600.55|11599.44|11599.44|0
1637928420000|2021-11-26 12:07:00|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1637928460000|2021-11-26 12:07:40|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|0
1637928480000|2021-11-26 12:08:00|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|0
1637928510000|2021-11-26 12:08:30|11601.15|11601.15|11602.75|11602.75|11602.75|11602.75|11601.15|11601.15|0
1637928520000|2021-11-26 12:08:40|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1637928550000|2021-11-26 12:09:10|11602.62|11602.62|11601.88|11601.88|11602.62|11602.62|11601.88|11601.88|0
1637928570000|2021-11-26 12:09:30|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|0
1637928580000|2021-11-26 12:09:40|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|11599.81|0
1637928610000|2021-11-26 12:10:10|11598.22|11598.22|11595.9|11595.9|11598.22|11598.22|11595.9|11595.9|0
1637928620000|2021-11-26 12:10:20|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|0
1637928630000|2021-11-26 12:10:30|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|0
1637928640000|2021-11-26 12:10:40|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|0
1637928660000|2021-11-26 12:11:00|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|0
1637928700000|2021-11-26 12:11:40|11595.59|11595.59|11594.88|11594.88|11595.59|11595.59|11594.88|11594.88|0
1637928710000|2021-11-26 12:11:50|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|0
1637928750000|2021-11-26 12:12:30|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|0
1637928850000|2021-11-26 12:14:10|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1637928870000|2021-11-26 12:14:30|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|0
1637928880000|2021-11-26 12:14:40|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1637928910000|2021-11-26 12:15:10|11602.44|11602.44|11600.84|11600.84|11602.44|11602.44|11600.84|11600.84|0
1637928920000|2021-11-26 12:15:20|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|0
1637928950000|2021-11-26 12:15:50|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|0
1637929020000|2021-11-26 12:17:00|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|0
1637929060000|2021-11-26 12:17:40|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|11599.52|0
1637929150000|2021-11-26 12:19:10|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|0
1637929170000|2021-11-26 12:19:30|11598.54|11598.54|11595.84|11595.84|11598.54|11598.54|11595.84|11595.84|0
1637929180000|2021-11-26 12:19:40|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|0
1637929190000|2021-11-26 12:19:50|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|0
1637929200000|2021-11-26 12:20:00|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|0
1637929210000|2021-11-26 12:20:10|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|11596.11|0
1637929240000|2021-11-26 12:20:40|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1637929280000|2021-11-26 12:21:20|11593.09|11593.09|11591.5|11591.5|11593.09|11593.09|11591.5|11591.5|0
1637929300000|2021-11-26 12:21:40|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|11588.79|11588.79|0
1637929310000|2021-11-26 12:21:50|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|0
1637929330000|2021-11-26 12:22:10|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|0
1637929340000|2021-11-26 12:22:20|11594.66|11594.66|11594.66|11594.66|11594.66|11594.66|11594.66|11594.66|0
1637929350000|2021-11-26 12:22:30|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|0
1637929360000|2021-11-26 12:22:40|11595.29|11595.29|11594.19|11594.19|11595.29|11595.29|11594.19|11594.19|0
1637929370000|2021-11-26 12:22:50|11597.38|11597.38|11597.85|11597.85|11597.85|11597.85|11597.38|11597.38|0
1637929380000|2021-11-26 12:23:00|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|11597.12|0
1637929400000|2021-11-26 12:23:20|11593.93|11593.93|11593.67|11593.67|11593.93|11593.93|11592.2|11592.2|0
1637929430000|2021-11-26 12:23:50|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|0
1637929440000|2021-11-26 12:24:00|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1637929450000|2021-11-26 12:24:10|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|0
1637929470000|2021-11-26 12:24:30|11590.97|11590.97|11589.85|11589.85|11590.97|11590.97|11589.85|11589.85|0
1637929490000|2021-11-26 12:24:50|11589.11|11589.11|11588.01|11588.01|11589.11|11589.11|11588.01|11588.01|0
1637929500000|2021-11-26 12:25:00|11589.11|11589.11|11590.22|11590.22|11590.22|11590.22|11589.11|11589.11|0
1637929510000|2021-11-26 12:25:10|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|0
1637929530000|2021-11-26 12:25:30|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|0
1637929550000|2021-11-26 12:25:50|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|0
1637929560000|2021-11-26 12:26:00|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1637929580000|2021-11-26 12:26:20|11586.88|11586.88|11587.52|11587.52|11587.52|11587.52|11586.88|11586.88|0
1637929610000|2021-11-26 12:26:50|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|0
1637929620000|2021-11-26 12:27:00|11586.41|11586.41|11587.52|11587.52|11587.52|11587.52|11586.41|11586.41|0
1637929630000|2021-11-26 12:27:10|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|0
1637929650000|2021-11-26 12:27:30|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|0
1637929660000|2021-11-26 12:27:40|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|0
1637929690000|2021-11-26 12:28:10|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|0
1637929780000|2021-11-26 12:29:40|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|0
1637929800000|2021-11-26 12:30:00|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|0
1637929850000|2021-11-26 12:30:50|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|0
1637929860000|2021-11-26 12:31:00|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|0
1637929890000|2021-11-26 12:31:30|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1637929920000|2021-11-26 12:32:00|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|0
1637929930000|2021-11-26 12:32:10|11598.75|11598.75|11596.2|11596.2|11598.75|11598.75|11596.2|11596.2|0
1637929940000|2021-11-26 12:32:20|11595.25|11595.25|11594.96|11594.96|11595.25|11595.25|11594.96|11594.96|0
1637930020000|2021-11-26 12:33:40|11595.44|11595.44|11592.25|11592.25|11595.44|11595.44|11592.25|11592.25|0
1637930070000|2021-11-26 12:34:30|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1637930080000|2021-11-26 12:34:40|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|0
1637930090000|2021-11-26 12:34:50|11594.71|11594.71|11593.75|11593.75|11594.71|11594.71|11593.75|11593.75|0
1637930130000|2021-11-26 12:35:30|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1637930170000|2021-11-26 12:36:10|11592.93|11592.93|11591.83|11591.83|11592.93|11592.93|11591.83|11591.83|0
1637930200000|2021-11-26 12:36:40|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1637930210000|2021-11-26 12:36:50|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|0
1637930270000|2021-11-26 12:37:50|11592.94|11592.94|11592.2|11592.2|11592.94|11592.94|11592.2|11592.2|0
1637930280000|2021-11-26 12:38:00|11589.01|11589.01|11586.87|11586.87|11589.01|11589.01|11586.87|11586.87|0
1637930290000|2021-11-26 12:38:10|11585.76|11585.76|11582.74|11582.74|11585.76|11585.76|11582.74|11582.74|0
1637930300000|2021-11-26 12:38:20|11581.14|11581.14|11583.21|11583.21|11583.21|11583.21|11581.14|11581.14|0
1637930340000|2021-11-26 12:39:00|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|0
1637930350000|2021-11-26 12:39:10|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|0
1637930460000|2021-11-26 12:41:00|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|0
1637930500000|2021-11-26 12:41:40|11576.78|11576.78|11575.66|11575.66|11576.78|11576.78|11575.66|11575.66|0
1637930510000|2021-11-26 12:41:50|11577.26|11577.26|11575.66|11575.66|11577.26|11577.26|11575.66|11575.66|0
1637930520000|2021-11-26 12:42:00|11574.07|11574.07|11574.07|11574.07|11574.07|11574.07|11574.07|11574.07|0
1637930530000|2021-11-26 12:42:10|11574.66|11574.66|11571.96|11571.96|11574.66|11574.66|11571.96|11571.96|0
1637930550000|2021-11-26 12:42:30|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|0
1637930560000|2021-11-26 12:42:40|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|11569.27|0
1637930590000|2021-11-26 12:43:10|11572.59|11572.59|11573.7|11573.7|11573.7|11573.7|11571.48|11571.48|0
1637930600000|2021-11-26 12:43:20|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|0
1637930620000|2021-11-26 12:43:40|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1637930630000|2021-11-26 12:43:50|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|0
1637930640000|2021-11-26 12:44:00|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|0
1637930760000|2021-11-26 12:46:00|11579.05|11579.05|11580.65|11580.65|11580.65|11580.65|11579.05|11579.05|0
1637930770000|2021-11-26 12:46:10|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|0
1637930810000|2021-11-26 12:46:50|11581.77|11581.77|11581.77|11581.77|11581.77|11581.77|11581.77|11581.77|0
1637930820000|2021-11-26 12:47:00|11582.63|11582.63|11584.22|11584.22|11584.22|11584.22|11582.63|11582.63|0
1637930830000|2021-11-26 12:47:10|11583.74|11583.74|11583.74|11583.74|11583.74|11583.74|11583.74|11583.74|0
1637930840000|2021-11-26 12:47:20|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|0
1637930860000|2021-11-26 12:47:40|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|0
1637930890000|2021-11-26 12:48:10|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1637930930000|2021-11-26 12:48:50|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1637930950000|2021-11-26 12:49:10|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|0
1637930960000|2021-11-26 12:49:20|11584.36|11584.36|11585.47|11585.47|11585.47|11585.47|11584.36|11584.36|0
1637930970000|2021-11-26 12:49:30|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1637930990000|2021-11-26 12:49:50|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|0
1637931000000|2021-11-26 12:50:00|11584.52|11584.52|11584.89|11584.89|11585.63|11585.63|11584.52|11584.52|0
1637931060000|2021-11-26 12:51:00|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|0
1637931080000|2021-11-26 12:51:20|11584.58|11584.58|11585.53|11585.53|11585.53|11585.53|11584.58|11584.58|0
1637931090000|2021-11-26 12:51:30|11586|11586|11586.64|11586.64|11586.64|11586.64|11586|11586|0
1637931100000|2021-11-26 12:51:40|11585.53|11585.53|11586.64|11586.64|11586.64|11586.64|11585.53|11585.53|0
1637931120000|2021-11-26 12:52:00|11588.11|11588.11|11589.22|11589.22|11589.22|11589.22|11588.11|11588.11|0
1637931140000|2021-11-26 12:52:20|11588.11|11588.11|11582.65|11582.65|11588.11|11588.11|11581.06|11581.06|0
1637931150000|2021-11-26 12:52:30|11581.23|11581.23|11585.84|11585.84|11585.84|11585.84|11581.23|11581.23|0
1637931160000|2021-11-26 12:52:40|11586.95|11586.95|11590.14|11590.14|11590.14|11590.14|11586.95|11586.95|0
1637931170000|2021-11-26 12:52:50|11589.03|11589.03|11590.15|11590.15|11590.15|11590.15|11589.03|11589.03|0
1637931180000|2021-11-26 12:53:00|11589.67|11589.67|11590.15|11590.15|11590.15|11590.15|11589.67|11589.67|0
1637931260000|2021-11-26 12:54:20|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|11588.55|0
1637931280000|2021-11-26 12:54:40|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|0
1637931320000|2021-11-26 12:55:20|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|0
1637931330000|2021-11-26 12:55:30|11586.48|11586.48|11587.06|11587.06|11587.06|11587.06|11586.48|11586.48|0
1637931360000|2021-11-26 12:56:00|11590.25|11590.25|11589.3|11589.3|11590.41|11590.41|11589.3|11589.3|0
1637931380000|2021-11-26 12:56:20|11587.08|11587.08|11585.48|11585.48|11587.08|11587.08|11585.48|11585.48|0
1637931430000|2021-11-26 12:57:10|11579.1|11579.1|11579.1|11579.1|11579.1|11579.1|11579.1|11579.1|0
1637931440000|2021-11-26 12:57:20|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|0
1637931480000|2021-11-26 12:58:00|11587.3|11587.3|11588.89|11588.89|11588.89|11588.89|11585.7|11585.7|0
1637931490000|2021-11-26 12:58:10|11589.37|11589.37|11590.1|11590.1|11590.1|11590.1|11589.37|11589.37|0
1637931500000|2021-11-26 12:58:20|11588.51|11588.51|11586.91|11586.91|11588.51|11588.51|11586.91|11586.91|0
1637931520000|2021-11-26 12:58:40|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|11585.96|0
1637931530000|2021-11-26 12:58:50|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1637931590000|2021-11-26 12:59:50|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|0
1637931600000|2021-11-26 13:00:00|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|0
1637931660000|2021-11-26 13:01:00|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|11584.36|0
1637931670000|2021-11-26 13:01:10|11583.41|11583.41|11580.7|11580.7|11583.89|11583.89|11577.51|11577.51|0
1637931680000|2021-11-26 13:01:20|11579.96|11579.96|11578.62|11578.62|11579.96|11579.96|11578.62|11578.62|0
1637931690000|2021-11-26 13:01:30|11579.58|11579.58|11581.17|11581.17|11581.17|11581.17|11579.58|11579.58|0
1637931730000|2021-11-26 13:02:10|11578.62|11578.62|11577.67|11577.67|11578.62|11578.62|11577.67|11577.67|0
1637931760000|2021-11-26 13:02:40|11576.81|11576.81|11574.87|11574.87|11577.1|11577.1|11574.87|11574.87|0
1637931770000|2021-11-26 13:02:50|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|0
1637931860000|2021-11-26 13:04:20|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|0
1637931890000|2021-11-26 13:04:50|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|11578.54|0
1637931900000|2021-11-26 13:05:00|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1637931920000|2021-11-26 13:05:20|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|0
1637931960000|2021-11-26 13:06:00|11573.66|11573.66|11573.92|11573.92|11574.4|11574.4|11573.66|11573.66|0
1637931980000|2021-11-26 13:06:20|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|0
1637932010000|2021-11-26 13:06:50|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|0
1637932020000|2021-11-26 13:07:00|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|0
1637932030000|2021-11-26 13:07:10|11580.61|11580.61|11583.8|11583.8|11583.8|11583.8|11580.61|11580.61|0
1637932040000|2021-11-26 13:07:20|11584.38|11584.38|11585.77|11585.77|11585.77|11585.77|11584.38|11584.38|0
1637932070000|2021-11-26 13:07:50|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|0
1637932090000|2021-11-26 13:08:10|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|0
1637932130000|2021-11-26 13:08:50|11584.62|11584.62|11580.97|11580.97|11584.62|11584.62|11580.97|11580.97|0
1637932140000|2021-11-26 13:09:00|11577.78|11577.78|11576.18|11576.18|11577.78|11577.78|11576.18|11576.18|0
1637932160000|2021-11-26 13:09:20|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|0
1637932170000|2021-11-26 13:09:30|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1637932240000|2021-11-26 13:10:40|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1637932260000|2021-11-26 13:11:00|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1637932280000|2021-11-26 13:11:20|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|0
1637932290000|2021-11-26 13:11:30|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|0
1637932300000|2021-11-26 13:11:40|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|0
1637932370000|2021-11-26 13:12:50|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|0
1637932380000|2021-11-26 13:13:00|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|0
1637932400000|2021-11-26 13:13:20|11570.56|11570.56|11570.3|11570.3|11571.03|11571.03|11570.3|11570.3|0
1637932410000|2021-11-26 13:13:30|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|0
1637932460000|2021-11-26 13:14:20|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|0
1637932480000|2021-11-26 13:14:40|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|0
1637932490000|2021-11-26 13:14:50|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|0
1637932550000|2021-11-26 13:15:50|11565.75|11565.75|11564.63|11564.63|11565.75|11565.75|11564.63|11564.63|0
1637932570000|2021-11-26 13:16:10|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|11563.53|0
1637932610000|2021-11-26 13:16:50|11558.74|11558.74|11555.88|11555.88|11558.74|11558.74|11555.88|11555.88|0
1637932620000|2021-11-26 13:17:00|11557.48|11557.48|11553.97|11553.97|11557.48|11557.48|11553.97|11553.97|0
1637932630000|2021-11-26 13:17:10|11554.61|11554.61|11559.04|11559.04|11559.04|11559.04|11554.61|11554.61|0
1637932640000|2021-11-26 13:17:20|11559.33|11559.33|11558.38|11558.38|11559.33|11559.33|11558.38|11558.38|0
1637932650000|2021-11-26 13:17:30|11557.36|11557.36|11557.99|11557.99|11557.99|11557.99|11556.88|11556.88|0
1637932660000|2021-11-26 13:17:40|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|0
1637932670000|2021-11-26 13:17:50|11562.13|11562.13|11563.24|11563.24|11563.24|11563.24|11562.13|11562.13|0
1637932680000|2021-11-26 13:18:00|11564.36|11564.36|11563.76|11563.76|11566.57|11566.57|11563.76|11563.76|0
1637932690000|2021-11-26 13:18:10|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|11560.57|0
1637932720000|2021-11-26 13:18:40|11559.14|11559.14|11558.04|11558.04|11559.14|11559.14|11556.93|11556.93|0
1637932750000|2021-11-26 13:19:10|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|0
1637932770000|2021-11-26 13:19:30|11558.99|11558.99|11560.1|11560.1|11560.1|11560.1|11558.99|11558.99|0
1637932780000|2021-11-26 13:19:40|11560.57|11560.57|11561.68|11561.68|11561.68|11561.68|11560.57|11560.57|0
1637932790000|2021-11-26 13:19:50|11562.79|11562.79|11561.68|11561.68|11562.79|11562.79|11561.68|11561.68|0
1637932820000|2021-11-26 13:20:20|11561.04|11561.04|11559.94|11559.94|11561.04|11561.04|11559.94|11559.94|0
1637932850000|2021-11-26 13:20:50|11561.04|11561.04|11564.23|11564.23|11564.23|11564.23|11561.04|11561.04|0
1637932880000|2021-11-26 13:21:20|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1637932920000|2021-11-26 13:22:00|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|0
1637932940000|2021-11-26 13:22:20|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|0
1637932960000|2021-11-26 13:22:40|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|0
1637932970000|2021-11-26 13:22:50|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|0
1637932980000|2021-11-26 13:23:00|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|0
1637933010000|2021-11-26 13:23:30|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|0
1637933060000|2021-11-26 13:24:20|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|0
1637933130000|2021-11-26 13:25:30|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|0
1637933160000|2021-11-26 13:26:00|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|0
1637933180000|2021-11-26 13:26:20|11558.34|11558.34|11557.86|11557.86|11558.34|11558.34|11557.86|11557.86|0
1637933190000|2021-11-26 13:26:30|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|0
1637933200000|2021-11-26 13:26:40|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|0
1637933210000|2021-11-26 13:26:50|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|0
1637933230000|2021-11-26 13:27:10|11557.76|11557.76|11556.81|11556.81|11557.76|11557.76|11556.81|11556.81|0
1637933240000|2021-11-26 13:27:20|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|0
1637933260000|2021-11-26 13:27:40|11553.62|11553.62|11547.93|11547.93|11553.62|11553.62|11547.93|11547.93|0
1637933270000|2021-11-26 13:27:50|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|0
1637933280000|2021-11-26 13:28:00|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|11545.74|0
1637933300000|2021-11-26 13:28:20|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|0
1637933330000|2021-11-26 13:28:50|11546.18|11546.18|11546.92|11546.92|11546.92|11546.92|11546.18|11546.18|0
1637933360000|2021-11-26 13:29:20|11544.13|11544.13|11537.42|11537.42|11544.13|11544.13|11537.42|11537.42|0
1637933370000|2021-11-26 13:29:30|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|0
1637933380000|2021-11-26 13:29:40|11534.54|11534.54|11537.98|11537.98|11537.98|11537.98|11534.54|11534.54|0
1637933400000|2021-11-26 13:30:00|11537.25|11537.25|11538.36|11538.36|11538.36|11538.36|11537.25|11537.25|0
1637933410000|2021-11-26 13:30:10|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|0
1637933450000|2021-11-26 13:30:50|11544.74|11544.74|11540.44|11540.44|11544.74|11544.74|11540.44|11540.44|0
1637933460000|2021-11-26 13:31:00|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|0
1637933480000|2021-11-26 13:31:20|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1637933490000|2021-11-26 13:31:30|11538.84|11538.84|11539.86|11539.86|11540.44|11540.44|11538.84|11538.84|0
1637933510000|2021-11-26 13:31:50|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|0
1637933520000|2021-11-26 13:32:00|11539.33|11539.33|11539.33|11539.33|11539.81|11539.81|11539.33|11539.33|0
1637933530000|2021-11-26 13:32:10|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|0
1637933540000|2021-11-26 13:32:20|11541.33|11541.33|11542.8|11542.8|11542.8|11542.8|11541.33|11541.33|0
1637933580000|2021-11-26 13:33:00|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|0
1637933590000|2021-11-26 13:33:10|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1637933620000|2021-11-26 13:33:40|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|11543.91|0
1637933660000|2021-11-26 13:34:20|11545.02|11545.02|11546.61|11546.61|11548.21|11548.21|11545.02|11545.02|0
1637933670000|2021-11-26 13:34:30|11545.88|11545.88|11547.35|11547.35|11547.35|11547.35|11545.88|11545.88|0
1637933690000|2021-11-26 13:34:50|11548.94|11548.94|11548.94|11548.94|11548.94|11548.94|11548.94|11548.94|0
1637933700000|2021-11-26 13:35:00|11550.05|11550.05|11550.78|11550.78|11550.78|11550.78|11550.05|11550.05|0
1637933710000|2021-11-26 13:35:10|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|0
1637933790000|2021-11-26 13:36:30|11552.86|11552.86|11554.92|11554.92|11554.92|11554.92|11552.86|11552.86|0
1637933800000|2021-11-26 13:36:40|11555.65|11555.65|11557.53|11557.53|11557.53|11557.53|11555.65|11555.65|0
1637933810000|2021-11-26 13:36:50|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|0
1637933880000|2021-11-26 13:38:00|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1637933890000|2021-11-26 13:38:10|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|0
1637933900000|2021-11-26 13:38:20|11564.31|11564.31|11564.31|11564.31|11564.31|11564.31|11564.31|11564.31|0
1637933910000|2021-11-26 13:38:30|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|0
1637933930000|2021-11-26 13:38:50|11567.02|11567.02|11568.14|11568.14|11568.14|11568.14|11567.02|11567.02|0
1637933940000|2021-11-26 13:39:00|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1637934030000|2021-11-26 13:40:30|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|0
1637934050000|2021-11-26 13:40:50|11570.7|11570.7|11569.24|11569.24|11570.7|11570.7|11569.24|11569.24|0
1637934060000|2021-11-26 13:41:00|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|0
1637934070000|2021-11-26 13:41:10|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|0
1637934090000|2021-11-26 13:41:30|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|0
1637934150000|2021-11-26 13:42:30|11574.47|11574.47|11574.94|11574.94|11574.94|11574.94|11574.47|11574.47|0
1637934160000|2021-11-26 13:42:40|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|0
1637934170000|2021-11-26 13:42:50|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1637934180000|2021-11-26 13:43:00|11571.75|11571.75|11572.61|11572.61|11573.35|11573.35|11571.75|11571.75|0
1637934210000|2021-11-26 13:43:30|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|0
1637934220000|2021-11-26 13:43:40|11569.58|11569.58|11567.94|11567.94|11570.15|11570.15|11567.94|11567.94|0
1637934260000|2021-11-26 13:44:20|11565.39|11565.39|11565.62|11565.62|11566.36|11566.36|11564.28|11564.28|0
1637934270000|2021-11-26 13:44:30|11564.89|11564.89|11567.1|11567.1|11567.1|11567.1|11564.89|11564.89|0
1637934340000|2021-11-26 13:45:40|11558.17|11558.17|11555.18|11555.18|11558.17|11558.17|11555.18|11555.18|0
1637934350000|2021-11-26 13:45:50|11551.99|11551.99|11550.89|11550.89|11551.99|11551.99|11550.89|11550.89|0
1637934360000|2021-11-26 13:46:00|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|0
1637934400000|2021-11-26 13:46:40|11553.6|11553.6|11556.28|11556.28|11556.28|11556.28|11553.6|11553.6|0
1637934410000|2021-11-26 13:46:50|11555.54|11555.54|11554.44|11554.44|11555.54|11555.54|11554.44|11554.44|0
1637934430000|2021-11-26 13:47:10|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|0
1637934460000|2021-11-26 13:47:40|11553.23|11553.23|11552.49|11552.49|11553.23|11553.23|11552.49|11552.49|0
1637934470000|2021-11-26 13:47:50|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|0
1637934500000|2021-11-26 13:48:20|11551.53|11551.53|11552.64|11552.64|11552.64|11552.64|11551.53|11551.53|0
1637934520000|2021-11-26 13:48:40|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|0
1637934530000|2021-11-26 13:48:50|11551.17|11551.17|11551.17|11551.17|11551.17|11551.17|11551.17|11551.17|0
1637934550000|2021-11-26 13:49:10|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|0
1637934600000|2021-11-26 13:50:00|11549.29|11549.29|11550.89|11550.89|11550.89|11550.89|11549.29|11549.29|0
1637934610000|2021-11-26 13:50:10|11548.67|11548.67|11552.34|11552.34|11552.34|11552.34|11548.67|11548.67|0
1637934660000|2021-11-26 13:51:00|11550.45|11550.45|11551.92|11551.92|11551.92|11551.92|11550.45|11550.45|0
1637934670000|2021-11-26 13:51:10|11553.52|11553.52|11553.71|11553.71|11553.71|11553.71|11553.23|11553.23|0
1637934680000|2021-11-26 13:51:20|11556.9|11556.9|11558.49|11558.49|11558.49|11558.49|11556.9|11556.9|0
1637934700000|2021-11-26 13:51:40|11556.9|11556.9|11556.73|11556.73|11556.9|11556.9|11555.3|11555.3|0
1637934710000|2021-11-26 13:51:50|11557.59|11557.59|11553.92|11553.92|11557.59|11557.59|11553.92|11553.92|0
1637934720000|2021-11-26 13:52:00|11553.19|11553.19|11553.19|11553.19|11553.92|11553.92|11553.19|11553.19|0
1637934740000|2021-11-26 13:52:20|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|0
1637934930000|2021-11-26 13:55:30|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|0
1637934960000|2021-11-26 13:56:00|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1637934990000|2021-11-26 13:56:30|11559.11|11559.11|11559.11|11559.11|11559.11|11559.11|11559.11|11559.11|0
1637935000000|2021-11-26 13:56:40|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|11559.58|0
1637935030000|2021-11-26 13:57:10|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|0
1637935040000|2021-11-26 13:57:20|11559.23|11559.23|11559.23|11559.23|11559.23|11559.23|11559.23|11559.23|0
1637935050000|2021-11-26 13:57:30|11557.64|11557.64|11558.12|11558.12|11558.12|11558.12|11557.64|11557.64|0
1637935060000|2021-11-26 13:57:40|11554.93|11554.93|11555.22|11555.22|11555.22|11555.22|11554.93|11554.93|0
1637935090000|2021-11-26 13:58:10|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|0
1637935100000|2021-11-26 13:58:20|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1637935110000|2021-11-26 13:58:30|11555.96|11555.96|11554.37|11554.37|11555.96|11555.96|11554.37|11554.37|0
1637935120000|2021-11-26 13:58:40|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|0
1637935140000|2021-11-26 13:59:00|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1637935180000|2021-11-26 13:59:40|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1637935200000|2021-11-26 14:00:00|11552.87|11552.87|11552.87|11552.87|11552.87|11552.87|11552.87|11552.87|0
1637935210000|2021-11-26 14:00:10|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1637935220000|2021-11-26 14:00:20|11558.52|11558.52|11560.21|11560.21|11560.21|11560.21|11558.52|11558.52|0
1637935230000|2021-11-26 14:00:30|11559.92|11559.92|11560.39|11560.39|11560.39|11560.39|11559.92|11559.92|0
1637935240000|2021-11-26 14:00:40|11557.2|11557.2|11555.61|11555.61|11557.2|11557.2|11555.61|11555.61|0
1637935270000|2021-11-26 14:01:10|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|0
1637935290000|2021-11-26 14:01:30|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1637935350000|2021-11-26 14:02:30|11552.92|11552.92|11555.13|11555.13|11555.13|11555.13|11552.92|11552.92|0
1637935360000|2021-11-26 14:02:40|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|0
1637935370000|2021-11-26 14:02:50|11553.92|11553.92|11553.19|11553.19|11553.92|11553.92|11553.19|11553.19|0
1637935380000|2021-11-26 14:03:00|11552.45|11552.45|11547.09|11547.09|11552.45|11552.45|11547.09|11547.09|0
1637935390000|2021-11-26 14:03:10|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|0
1637935400000|2021-11-26 14:03:20|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|0
1637935430000|2021-11-26 14:03:50|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|0
1637935440000|2021-11-26 14:04:00|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1637935490000|2021-11-26 14:04:50|11553|11553|11549.81|11549.81|11553|11553|11549.81|11549.81|0
1637935500000|2021-11-26 14:05:00|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1637935510000|2021-11-26 14:05:10|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1637935540000|2021-11-26 14:05:40|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|11547.99|0
1637935550000|2021-11-26 14:05:50|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|0
1637935560000|2021-11-26 14:06:00|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1637935570000|2021-11-26 14:06:10|11549.9|11549.9|11548.79|11548.79|11549.9|11549.9|11548.79|11548.79|0
1637935580000|2021-11-26 14:06:20|11553.58|11553.58|11554.53|11554.53|11554.53|11554.53|11553.58|11553.58|0
1637935590000|2021-11-26 14:06:30|11559.31|11559.31|11559.31|11559.31|11559.31|11559.31|11559.31|11559.31|0
1637935600000|2021-11-26 14:06:40|11560.05|11560.05|11559.57|11559.57|11560.05|11560.05|11559.57|11559.57|0
1637935610000|2021-11-26 14:06:50|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|0
1637935620000|2021-11-26 14:07:00|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|0
1637935630000|2021-11-26 14:07:10|11557.33|11557.33|11557.33|11557.33|11557.33|11557.33|11557.33|11557.33|0
1637935640000|2021-11-26 14:07:20|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1637935660000|2021-11-26 14:07:40|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|0
1637935670000|2021-11-26 14:07:50|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|0
1637935750000|2021-11-26 14:09:10|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|0
1637935760000|2021-11-26 14:09:20|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|0
1637935780000|2021-11-26 14:09:40|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|0
1637935800000|2021-11-26 14:10:00|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|0
1637935830000|2021-11-26 14:10:30|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|0
1637935840000|2021-11-26 14:10:40|11554.6|11554.6|11552.7|11552.7|11554.6|11554.6|11552.7|11552.7|0
1637935860000|2021-11-26 14:11:00|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1637935890000|2021-11-26 14:11:30|11551.88|11551.88|11550.77|11550.77|11551.88|11551.88|11550.77|11550.77|0
1637935900000|2021-11-26 14:11:40|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1637935910000|2021-11-26 14:11:50|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1637935950000|2021-11-26 14:12:30|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|0
1637935960000|2021-11-26 14:12:40|11547.88|11547.88|11546.29|11546.29|11547.88|11547.88|11546.29|11546.29|0
1637935970000|2021-11-26 14:12:50|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1637935980000|2021-11-26 14:13:00|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1637936000000|2021-11-26 14:13:20|11547.52|11547.52|11545.93|11545.93|11547.52|11547.52|11545.93|11545.93|0
1637936040000|2021-11-26 14:14:00|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|0
1637936060000|2021-11-26 14:14:20|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1637936070000|2021-11-26 14:14:30|11543.84|11543.84|11541.68|11541.68|11543.84|11543.84|11541.68|11541.68|0
1637936090000|2021-11-26 14:14:50|11540.95|11540.95|11541.42|11541.42|11541.42|11541.42|11540.95|11540.95|0
1637936100000|2021-11-26 14:15:00|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|0
1637936120000|2021-11-26 14:15:20|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1637936140000|2021-11-26 14:15:40|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|0
1637936180000|2021-11-26 14:16:20|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1637936190000|2021-11-26 14:16:30|11545.35|11545.35|11543.46|11543.46|11545.35|11545.35|11543.46|11543.46|0
1637936230000|2021-11-26 14:17:10|11542.36|11542.36|11539.37|11539.37|11542.36|11542.36|11539.37|11539.37|0
1637936240000|2021-11-26 14:17:20|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1637936270000|2021-11-26 14:17:50|11537.04|11537.04|11535.44|11535.44|11537.04|11537.04|11535.44|11535.44|0
1637936280000|2021-11-26 14:18:00|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|0
1637936290000|2021-11-26 14:18:10|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1637936310000|2021-11-26 14:18:30|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1637936320000|2021-11-26 14:18:40|11533.11|11533.11|11531.68|11531.68|11533.11|11533.11|11531.68|11531.68|0
1637936350000|2021-11-26 14:19:10|11530.82|11530.82|11530.82|11530.82|11530.82|11530.82|11530.82|11530.82|0
1637936370000|2021-11-26 14:19:30|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1637936380000|2021-11-26 14:19:40|11536.56|11536.56|11538.77|11538.77|11538.77|11538.77|11536.56|11536.56|0
1637936400000|2021-11-26 14:20:00|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|0
1637936430000|2021-11-26 14:20:30|11541.36|11541.36|11540.25|11540.25|11541.36|11541.36|11540.25|11540.25|0
1637936470000|2021-11-26 14:21:10|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|0
1637936480000|2021-11-26 14:21:20|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|0
1637936490000|2021-11-26 14:21:30|11543.4|11543.4|11544.14|11544.14|11544.14|11544.14|11543.4|11543.4|0
1637936530000|2021-11-26 14:22:10|11544.71|11544.71|11545|11545|11545|11545|11544.71|11544.71|0
1637936550000|2021-11-26 14:22:30|11548.19|11548.19|11549.3|11549.3|11549.3|11549.3|11548.19|11548.19|0
1637936590000|2021-11-26 14:23:10|11550.25|11550.25|11551.36|11551.36|11551.36|11551.36|11550.25|11550.25|0
1637936760000|2021-11-26 14:26:00|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|0
1637936770000|2021-11-26 14:26:10|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|11551.36|0
1637936780000|2021-11-26 14:26:20|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|0
1637936800000|2021-11-26 14:26:40|11550.87|11550.87|11555.66|11555.66|11555.66|11555.66|11550.87|11550.87|0
1637936820000|2021-11-26 14:27:00|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|11555.95|0
1637936840000|2021-11-26 14:27:20|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|11555.66|0
1637936920000|2021-11-26 14:28:40|11556.61|11556.61|11562.99|11562.99|11562.99|11562.99|11556.61|11556.61|0
1637936960000|2021-11-26 14:29:20|11564.96|11564.96|11565.92|11565.92|11565.92|11565.92|11564.96|11564.96|0
1637936970000|2021-11-26 14:29:30|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|0
1637936980000|2021-11-26 14:29:40|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|0
1637937000000|2021-11-26 14:30:00|11570.13|11570.13|11573.8|11573.8|11573.8|11573.8|11570.13|11570.13|0
1637937020000|2021-11-26 14:30:20|11573.06|11573.06|11571.47|11571.47|11573.06|11573.06|11571.47|11571.47|0
1637937040000|2021-11-26 14:30:40|11573.06|11573.06|11574.49|11574.49|11574.49|11574.49|11573.06|11573.06|0
1637937050000|2021-11-26 14:30:50|11574.97|11574.97|11575.45|11575.45|11575.45|11575.45|11573.86|11573.86|0
1637937060000|2021-11-26 14:31:00|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|0
1637937070000|2021-11-26 14:31:10|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1637937080000|2021-11-26 14:31:20|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1637937090000|2021-11-26 14:31:30|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|0
1637937100000|2021-11-26 14:31:40|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|0
1637937110000|2021-11-26 14:31:50|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1637937120000|2021-11-26 14:32:00|11579.62|11579.62|11584.4|11584.4|11584.4|11584.4|11579.62|11579.62|0
1637937130000|2021-11-26 14:32:10|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|0
1637937140000|2021-11-26 14:32:20|11584.4|11584.4|11582.81|11582.81|11584.4|11584.4|11582.81|11582.81|0
1637937160000|2021-11-26 14:32:40|11582.33|11582.33|11582.33|11582.33|11582.33|11582.33|11582.33|11582.33|0
1637937190000|2021-11-26 14:33:10|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|0
1637937200000|2021-11-26 14:33:20|11580.75|11580.75|11580.27|11580.27|11580.75|11580.75|11580.27|11580.27|0
1637937210000|2021-11-26 14:33:30|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|0
1637937230000|2021-11-26 14:33:50|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|0
1637937240000|2021-11-26 14:34:00|11580.85|11580.85|11581.96|11581.96|11581.96|11581.96|11580.85|11580.85|0
1637937250000|2021-11-26 14:34:10|11585.15|11585.15|11586.74|11586.74|11586.74|11586.74|11585.15|11585.15|0
1637937270000|2021-11-26 14:34:30|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|0
1637937280000|2021-11-26 14:34:40|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|0
1637937300000|2021-11-26 14:35:00|11583.55|11583.55|11582.97|11582.97|11583.55|11583.55|11582.97|11582.97|0
1637937310000|2021-11-26 14:35:10|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|0
1637937330000|2021-11-26 14:35:30|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1637937350000|2021-11-26 14:35:50|11585.92|11585.92|11588.16|11588.16|11588.16|11588.16|11585.92|11585.92|0
1637937370000|2021-11-26 14:36:10|11587.43|11587.43|11588.58|11588.58|11588.58|11588.58|11587.43|11587.43|0
1637937380000|2021-11-26 14:36:20|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|0
1637937400000|2021-11-26 14:36:40|11593.84|11593.84|11592.38|11592.38|11593.84|11593.84|11592.38|11592.38|0
1637937410000|2021-11-26 14:36:50|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|0
1637937420000|2021-11-26 14:37:00|11594.28|11594.28|11594.75|11594.75|11594.75|11594.75|11594.28|11594.28|0
1637937440000|2021-11-26 14:37:20|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|0
1637937450000|2021-11-26 14:37:30|11591.09|11591.09|11589.49|11589.49|11591.09|11591.09|11589.49|11589.49|0
1637937470000|2021-11-26 14:37:50|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|0
1637937480000|2021-11-26 14:38:00|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|0
1637937500000|2021-11-26 14:38:20|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|0
1637937510000|2021-11-26 14:38:30|11595.36|11595.36|11597.86|11597.86|11597.86|11597.86|11595.36|11595.36|0
1637937520000|2021-11-26 14:38:40|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|0
1637937530000|2021-11-26 14:38:50|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1637937570000|2021-11-26 14:39:30|11598.46|11598.46|11594.34|11594.34|11598.46|11598.46|11594.34|11594.34|0
1637937590000|2021-11-26 14:39:50|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1637937600000|2021-11-26 14:40:00|11596.5|11596.5|11599.2|11599.2|11599.2|11599.2|11596.5|11596.5|0
1637937610000|2021-11-26 14:40:10|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|0
1637937620000|2021-11-26 14:40:20|11596.49|11596.49|11596.49|11596.49|11596.49|11596.49|11596.49|11596.49|0
1637937630000|2021-11-26 14:40:30|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|0
1637937650000|2021-11-26 14:40:50|11593.94|11593.94|11592.99|11592.99|11593.94|11593.94|11592.99|11592.99|0
1637937660000|2021-11-26 14:41:00|11591.88|11591.88|11590.29|11590.29|11591.88|11591.88|11590.29|11590.29|0
1637937680000|2021-11-26 14:41:20|11589.55|11589.55|11589.55|11589.55|11589.55|11589.55|11589.55|11589.55|0
1637937690000|2021-11-26 14:41:30|11589.26|11589.26|11580.86|11580.86|11589.26|11589.26|11580.86|11580.86|0
1637937700000|2021-11-26 14:41:40|11582.45|11582.45|11578.53|11578.53|11582.45|11582.45|11578.53|11578.53|0
1637937720000|2021-11-26 14:42:00|11577.1|11577.1|11576.37|11576.37|11577.1|11577.1|11576.37|11576.37|0
1637937740000|2021-11-26 14:42:20|11577.47|11577.47|11579.8|11579.8|11579.8|11579.8|11577.47|11577.47|0
1637937750000|2021-11-26 14:42:30|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|0
1637937760000|2021-11-26 14:42:40|11582.07|11582.07|11581.6|11581.6|11582.07|11582.07|11581.6|11581.6|0
1637937790000|2021-11-26 14:43:10|11580.96|11580.96|11574.58|11574.58|11580.96|11580.96|11574.58|11574.58|0
1637937800000|2021-11-26 14:43:20|11573.63|11573.63|11575.22|11575.22|11575.22|11575.22|11572.03|11572.03|0
1637937850000|2021-11-26 14:44:10|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|11575.7|0
1637937860000|2021-11-26 14:44:20|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1637937870000|2021-11-26 14:44:30|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|0
1637937900000|2021-11-26 14:45:00|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|0
1637937920000|2021-11-26 14:45:20|11572.55|11572.55|11572.07|11572.07|11572.55|11572.55|11572.07|11572.07|0
1637937930000|2021-11-26 14:45:30|11571.21|11571.21|11560.47|11560.47|11571.21|11571.21|11560.47|11560.47|0
1637937940000|2021-11-26 14:45:40|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|0
1637937950000|2021-11-26 14:45:50|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1637937990000|2021-11-26 14:46:30|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|0
1637938010000|2021-11-26 14:46:50|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|0
1637938020000|2021-11-26 14:47:00|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|0
1637938040000|2021-11-26 14:47:20|11551.57|11551.57|11552.81|11552.81|11552.81|11552.81|11551.57|11551.57|0
1637938060000|2021-11-26 14:47:40|11551.22|11551.22|11549.53|11549.53|11551.22|11551.22|11548.22|11548.22|0
1637938070000|2021-11-26 14:47:50|11546.34|11546.34|11543.33|11543.33|11546.34|11546.34|11543.33|11543.33|0
1637938080000|2021-11-26 14:48:00|11544.44|11544.44|11548.11|11548.11|11548.11|11548.11|11544.44|11544.44|0
1637938100000|2021-11-26 14:48:20|11548.68|11548.68|11552.95|11552.95|11554.42|11554.42|11548.68|11548.68|0
1637938110000|2021-11-26 14:48:30|11554.06|11554.06|11554.53|11554.53|11554.53|11554.53|11554.06|11554.06|0
1637938120000|2021-11-26 14:48:40|11555.27|11555.27|11556.38|11556.38|11556.38|11556.38|11555.27|11555.27|0
1637938180000|2021-11-26 14:49:40|11551.59|11551.59|11553.19|11553.19|11553.19|11553.19|11551.59|11551.59|0
1637938240000|2021-11-26 14:50:40|11553.66|11553.66|11554.87|11554.87|11554.87|11554.87|11553.66|11553.66|0
1637938250000|2021-11-26 14:50:50|11562.85|11562.85|11561.9|11561.9|11562.85|11562.85|11561.9|11561.9|0
1637938280000|2021-11-26 14:51:20|11560.3|11560.3|11561.16|11561.16|11561.9|11561.9|11560.3|11560.3|0
1637938290000|2021-11-26 14:51:30|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|0
1637938330000|2021-11-26 14:52:10|11563.33|11563.33|11565.24|11565.24|11565.24|11565.24|11563.33|11563.33|0
1637938340000|2021-11-26 14:52:20|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|0
1637938350000|2021-11-26 14:52:30|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|0
1637938360000|2021-11-26 14:52:40|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|0
1637938390000|2021-11-26 14:53:10|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1637938400000|2021-11-26 14:53:20|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|0
1637938430000|2021-11-26 14:53:50|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|0
1637938440000|2021-11-26 14:54:00|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|0
1637938450000|2021-11-26 14:54:10|11568.56|11568.56|11565.36|11565.36|11568.56|11568.56|11565.36|11565.36|0
1637938460000|2021-11-26 14:54:20|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1637938480000|2021-11-26 14:54:40|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|0
1637938490000|2021-11-26 14:54:50|11571.59|11571.59|11572.05|11572.05|11573.65|11573.65|11571.59|11571.59|0
1637938500000|2021-11-26 14:55:00|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|0
1637938530000|2021-11-26 14:55:30|11567.27|11567.27|11568.38|11568.38|11568.38|11568.38|11567.27|11567.27|0
1637938550000|2021-11-26 14:55:50|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|0
1637938560000|2021-11-26 14:56:00|11569.33|11569.33|11570.44|11570.44|11570.44|11570.44|11569.33|11569.33|0
1637938570000|2021-11-26 14:56:10|11571.9|11571.9|11571.9|11571.9|11571.9|11571.9|11571.9|11571.9|0
1637938580000|2021-11-26 14:56:20|11575.09|11575.09|11574.62|11574.62|11575.09|11575.09|11574.62|11574.62|0
1637938590000|2021-11-26 14:56:30|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|0
1637938600000|2021-11-26 14:56:40|11571.43|11571.43|11570.95|11570.95|11571.43|11571.43|11570.95|11570.95|0
1637938620000|2021-11-26 14:57:00|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|0
1637938640000|2021-11-26 14:57:20|11570.95|11570.95|11568.25|11568.25|11570.95|11570.95|11568.25|11568.25|0
1637938650000|2021-11-26 14:57:30|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|0
1637938670000|2021-11-26 14:57:50|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1637938690000|2021-11-26 14:58:10|11564.94|11564.94|11556.87|11556.87|11564.94|11564.94|11556.87|11556.87|0
1637938700000|2021-11-26 14:58:20|11555.4|11555.4|11554.67|11554.67|11555.4|11555.4|11554.67|11554.67|0
1637938710000|2021-11-26 14:58:30|11554.19|11554.19|11554.19|11554.19|11554.19|11554.19|11554.19|11554.19|0
1637938720000|2021-11-26 14:58:40|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|0
1637938730000|2021-11-26 14:58:50|11557.96|11557.96|11562.41|11562.41|11562.41|11562.41|11557.96|11557.96|0
1637938750000|2021-11-26 14:59:10|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|0
1637938770000|2021-11-26 14:59:30|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1637938790000|2021-11-26 14:59:50|11560.7|11560.7|11562.87|11562.87|11563.34|11563.34|11560.7|11560.7|0
1637938800000|2021-11-26 15:00:00|11562.29|11562.29|11560.22|11560.22|11562.29|11562.29|11560.22|11560.22|0
1637938810000|2021-11-26 15:00:10|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|11560.7|0
1637938830000|2021-11-26 15:00:30|11559.1|11559.1|11557.51|11557.51|11559.1|11559.1|11557.51|11557.51|0
1637938850000|2021-11-26 15:00:50|11558.24|11558.24|11556.65|11556.65|11558.24|11558.24|11556.65|11556.65|0
1637938860000|2021-11-26 15:01:00|11556.17|11556.17|11556.17|11556.17|11556.17|11556.17|11556.17|11556.17|0
1637938870000|2021-11-26 15:01:10|11552.85|11552.85|11550.04|11550.04|11552.85|11552.85|11548.23|11548.23|0
1637938880000|2021-11-26 15:01:20|11553.23|11553.23|11551.64|11551.64|11553.23|11553.23|11551.64|11551.64|0
1637938910000|2021-11-26 15:01:50|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1637938920000|2021-11-26 15:02:00|11549.56|11549.56|11544.14|11544.14|11549.56|11549.56|11544.14|11544.14|0
1637938930000|2021-11-26 15:02:10|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|0
1637938940000|2021-11-26 15:02:20|11542.07|11542.07|11543.66|11543.66|11543.66|11543.66|11542.07|11542.07|0
1637938950000|2021-11-26 15:02:30|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|0
1637938960000|2021-11-26 15:02:40|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1637938980000|2021-11-26 15:03:00|11537.9|11537.9|11536.47|11536.47|11537.9|11537.9|11536.47|11536.47|0
1637938990000|2021-11-26 15:03:10|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|0
1637939000000|2021-11-26 15:03:20|11537.13|11537.13|11536.25|11536.25|11537.13|11537.13|11535.96|11535.96|0
1637939010000|2021-11-26 15:03:30|11535.96|11535.96|11528.3|11528.3|11535.96|11535.96|11528.3|11528.3|0
1637939040000|2021-11-26 15:04:00|11528.78|11528.78|11531.97|11531.97|11531.97|11531.97|11528.78|11528.78|0
1637939060000|2021-11-26 15:04:20|11532.7|11532.7|11543.58|11543.58|11543.58|11543.58|11532.7|11532.7|0
1637939070000|2021-11-26 15:04:30|11544.53|11544.53|11544.09|11544.09|11544.53|11544.53|11542.93|11542.93|0
1637939090000|2021-11-26 15:04:50|11542.66|11542.66|11541.55|11541.55|11542.66|11542.66|11541.55|11541.55|0
1637939100000|2021-11-26 15:05:00|11540.82|11540.82|11539.22|11539.22|11542.41|11542.41|11539.22|11539.22|0
1637939150000|2021-11-26 15:05:50|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|0
1637939170000|2021-11-26 15:06:10|11538.75|11538.75|11541.29|11541.29|11541.29|11541.29|11538.75|11538.75|0
1637939180000|2021-11-26 15:06:20|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|0
1637939200000|2021-11-26 15:06:40|11543.62|11543.62|11544.73|11544.73|11544.73|11544.73|11543.62|11543.62|0
1637939220000|2021-11-26 15:07:00|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|0
1637939240000|2021-11-26 15:07:20|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1637939250000|2021-11-26 15:07:30|11545.21|11545.21|11545.21|11545.21|11545.21|11545.21|11545.21|11545.21|0
1637939260000|2021-11-26 15:07:40|11544.47|11544.47|11543.36|11543.36|11544.47|11544.47|11543.36|11543.36|0
1637939280000|2021-11-26 15:08:00|11543.84|11543.84|11543.36|11543.36|11543.84|11543.84|11543.36|11543.36|0
1637939290000|2021-11-26 15:08:10|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|0
1637939300000|2021-11-26 15:08:20|11545.62|11545.62|11548.82|11548.82|11548.82|11548.82|11545.62|11545.62|0
1637939310000|2021-11-26 15:08:30|11549.68|11549.68|11549.97|11549.97|11549.97|11549.97|11549.68|11549.68|0
1637939340000|2021-11-26 15:09:00|11545.18|11545.18|11546.2|11546.2|11546.78|11546.78|11545.18|11545.18|0
1637939360000|2021-11-26 15:09:20|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|0
1637939380000|2021-11-26 15:09:40|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|0
1637939390000|2021-11-26 15:09:50|11545.54|11545.54|11542.16|11542.16|11545.82|11545.82|11541.04|11541.04|0
1637939420000|2021-11-26 15:10:20|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1637939430000|2021-11-26 15:10:30|11540.85|11540.85|11534.11|11534.11|11540.85|11540.85|11534.11|11534.11|0
1637939440000|2021-11-26 15:10:40|11532.52|11532.52|11533.38|11533.38|11533.38|11533.38|11532.52|11532.52|0
1637939460000|2021-11-26 15:11:00|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|0
1637939470000|2021-11-26 15:11:10|11535.46|11535.46|11530.68|11530.68|11535.46|11535.46|11530.68|11530.68|0
1637939510000|2021-11-26 15:11:50|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|0
1637939540000|2021-11-26 15:12:20|11530.68|11530.68|11532.26|11532.26|11532.26|11532.26|11530.68|11530.68|0
1637939560000|2021-11-26 15:12:40|11531.78|11531.78|11528.14|11528.14|11531.78|11531.78|11528.14|11528.14|0
1637939590000|2021-11-26 15:13:10|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|0
1637939610000|2021-11-26 15:13:30|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1637939630000|2021-11-26 15:13:50|11528.13|11528.13|11527.06|11527.06|11528.13|11528.13|11527.06|11527.06|0
1637939640000|2021-11-26 15:14:00|11525.91|11525.91|11525.33|11525.33|11525.91|11525.91|11525.33|11525.33|0
1637939650000|2021-11-26 15:14:10|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|0
1637939660000|2021-11-26 15:14:20|11522.75|11522.75|11521.16|11521.16|11522.75|11522.75|11521.16|11521.16|0
1637939690000|2021-11-26 15:14:50|11525.47|11525.47|11529.02|11529.02|11529.02|11529.02|11524.88|11524.88|0
1637939700000|2021-11-26 15:15:00|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|0
1637939710000|2021-11-26 15:15:10|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|0
1637939740000|2021-11-26 15:15:40|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1637939750000|2021-11-26 15:15:50|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|11531.03|0
1637939760000|2021-11-26 15:16:00|11526.25|11526.25|11523.5|11523.5|11526.25|11526.25|11523.5|11523.5|0
1637939770000|2021-11-26 15:16:10|11526.69|11526.69|11527.55|11527.55|11528.29|11528.29|11526.69|11526.69|0
1637939780000|2021-11-26 15:16:20|11525.96|11525.96|11525|11525|11525.96|11525.96|11525|11525|0
1637939790000|2021-11-26 15:16:30|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1637939810000|2021-11-26 15:16:50|11523.26|11523.26|11524.37|11524.37|11524.37|11524.37|11523.26|11523.26|0
1637939820000|2021-11-26 15:17:00|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|0
1637939830000|2021-11-26 15:17:10|11526.7|11526.7|11528.29|11528.29|11528.29|11528.29|11526.7|11526.7|0
1637939860000|2021-11-26 15:17:40|11523.51|11523.51|11520.8|11520.8|11523.51|11523.51|11520.8|11520.8|0
1637939870000|2021-11-26 15:17:50|11518.9|11518.9|11517.79|11517.79|11518.9|11518.9|11517.79|11517.79|0
1637939880000|2021-11-26 15:18:00|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|0
1637939890000|2021-11-26 15:18:10|11515.72|11515.72|11517.32|11517.32|11518.91|11518.91|11515.72|11515.72|0
1637939900000|2021-11-26 15:18:20|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11515.43|11515.43|0
1637939910000|2021-11-26 15:18:30|11516.29|11516.29|11517.89|11517.89|11517.89|11517.89|11514.7|11514.7|0
1637939930000|2021-11-26 15:18:50|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|0
1637939940000|2021-11-26 15:19:00|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|0
1637939950000|2021-11-26 15:19:10|11520.44|11520.44|11524.1|11524.1|11524.1|11524.1|11520.44|11520.44|0
1637939960000|2021-11-26 15:19:20|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|0
1637939980000|2021-11-26 15:19:40|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1637939990000|2021-11-26 15:19:50|11524.19|11524.19|11524.19|11524.19|11524.19|11524.19|11523.72|11523.72|0
1637940000000|2021-11-26 15:20:00|11522.77|11522.77|11522.29|11522.29|11522.77|11522.77|11522.29|11522.29|0
1637940010000|2021-11-26 15:20:10|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|0
1637940020000|2021-11-26 15:20:20|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|0
1637940030000|2021-11-26 15:20:30|11530.08|11530.08|11531.52|11531.52|11531.52|11531.52|11530.08|11530.08|0
1637940060000|2021-11-26 15:21:00|11534.71|11534.71|11531.52|11531.52|11534.71|11534.71|11531.52|11531.52|0
1637940070000|2021-11-26 15:21:10|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|11531.04|0
1637940080000|2021-11-26 15:21:20|11531.77|11531.77|11533.99|11533.99|11533.99|11533.99|11531.77|11531.77|0
1637940090000|2021-11-26 15:21:30|11534.47|11534.47|11535.91|11535.91|11535.91|11535.91|11534.47|11534.47|0
1637940100000|2021-11-26 15:21:40|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1637940150000|2021-11-26 15:22:30|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|11536.06|0
1637940180000|2021-11-26 15:23:00|11536.54|11536.54|11534.3|11534.3|11537.49|11537.49|11534.3|11534.3|0
1637940190000|2021-11-26 15:23:10|11533.35|11533.35|11534.94|11534.94|11534.94|11534.94|11533.35|11533.35|0
1637940210000|2021-11-26 15:23:30|11534.21|11534.21|11535.81|11535.81|11535.81|11535.81|11534.21|11534.21|0
1637940230000|2021-11-26 15:23:50|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|11537.4|0
1637940240000|2021-11-26 15:24:00|11538.51|11538.51|11538.51|11538.51|11538.51|11538.51|11538.51|11538.51|0
1637940250000|2021-11-26 15:24:10|11539.24|11539.24|11546.31|11546.31|11546.31|11546.31|11539.24|11539.24|0
1637940260000|2021-11-26 15:24:20|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|11547.04|0
1637940270000|2021-11-26 15:24:30|11546.57|11546.57|11546.57|11546.57|11546.57|11546.57|11546.57|11546.57|0
1637940280000|2021-11-26 15:24:40|11543.38|11543.38|11542.9|11542.9|11543.38|11543.38|11542.9|11542.9|0
1637940300000|2021-11-26 15:25:00|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|11546.09|0
1637940310000|2021-11-26 15:25:10|11544.5|11544.5|11541.69|11541.69|11544.5|11544.5|11541.21|11541.21|0
1637940320000|2021-11-26 15:25:20|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11536.82|11536.82|0
1637940330000|2021-11-26 15:25:30|11539.52|11539.52|11539.04|11539.04|11539.52|11539.52|11539.04|11539.04|0
1637940340000|2021-11-26 15:25:40|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|0
1637940380000|2021-11-26 15:26:20|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|0
1637940390000|2021-11-26 15:26:30|11538.53|11538.53|11536.93|11536.93|11538.53|11538.53|11536.93|11536.93|0
1637940400000|2021-11-26 15:26:40|11538.05|11538.05|11538.05|11538.05|11538.05|11538.05|11538.05|11538.05|0
1637940420000|2021-11-26 15:27:00|11534.86|11534.86|11533.75|11533.75|11534.86|11534.86|11533.75|11533.75|0
1637940450000|2021-11-26 15:27:30|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|0
1637940460000|2021-11-26 15:27:40|11533.75|11533.75|11536.33|11536.33|11536.33|11536.33|11533.75|11533.75|0
1637940480000|2021-11-26 15:28:00|11535.85|11535.85|11535.37|11535.37|11535.85|11535.85|11535.37|11535.37|0
1637940490000|2021-11-26 15:28:10|11538.57|11538.57|11540.64|11540.64|11540.64|11540.64|11536.97|11536.97|0
1637940500000|2021-11-26 15:28:20|11539.9|11539.9|11541.02|11541.02|11541.02|11541.02|11537.83|11537.83|0
1637940510000|2021-11-26 15:28:30|11540.29|11540.29|11540.29|11540.29|11540.29|11540.29|11540.29|11540.29|0
1637940520000|2021-11-26 15:28:40|11541.88|11541.88|11542.36|11542.36|11542.36|11542.36|11541.88|11541.88|0
1637940540000|2021-11-26 15:29:00|11539.17|11539.17|11540.76|11540.76|11540.76|11540.76|11539.17|11539.17|0
1637940550000|2021-11-26 15:29:10|11539.17|11539.17|11543.7|11543.7|11543.7|11543.7|11539.17|11539.17|0
1637940560000|2021-11-26 15:29:20|11544.34|11544.34|11543.86|11543.86|11544.34|11544.34|11543.86|11543.86|0
1637940580000|2021-11-26 15:29:40|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|0
1637940600000|2021-11-26 15:30:00|11542.74|11542.74|11542.74|11542.74|11542.74|11542.74|11542.74|11542.74|0
1637940610000|2021-11-26 15:30:10|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|0
1637940630000|2021-11-26 15:30:30|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|0
1637940650000|2021-11-26 15:30:50|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|0
1637940660000|2021-11-26 15:31:00|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|0
1637940680000|2021-11-26 15:31:20|11542.01|11542.01|11543.6|11543.6|11543.6|11543.6|11542.01|11542.01|0
1637940690000|2021-11-26 15:31:30|11542.01|11542.01|11543.6|11543.6|11543.6|11543.6|11542.01|11542.01|0
1637940700000|2021-11-26 15:31:40|11542.01|11542.01|11543.48|11543.48|11543.48|11543.48|11542.01|11542.01|0
1637940710000|2021-11-26 15:31:50|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|0
1637940720000|2021-11-26 15:32:00|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|0
1637940730000|2021-11-26 15:32:10|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|0
1637940740000|2021-11-26 15:32:20|11539.78|11539.78|11538.18|11538.18|11539.78|11539.78|11536.59|11536.59|0
1637940750000|2021-11-26 15:32:30|11537.23|11537.23|11538.35|11538.35|11538.82|11538.82|11537.23|11537.23|0
1637940760000|2021-11-26 15:32:40|11537.24|11537.24|11536.98|11536.98|11537.24|11537.24|11535.77|11535.77|0
1637940770000|2021-11-26 15:32:50|11537.72|11537.72|11536.86|11536.86|11538.45|11538.45|11536.86|11536.86|0
1637940790000|2021-11-26 15:33:10|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|0
1637940800000|2021-11-26 15:33:20|11543.24|11543.24|11542.12|11542.12|11543.71|11543.71|11542.12|11542.12|0
1637940810000|2021-11-26 15:33:30|11546.9|11546.9|11549.23|11549.23|11549.23|11549.23|11546.9|11546.9|0
1637940820000|2021-11-26 15:33:40|11550.34|11550.34|11558.88|11558.88|11558.88|11558.88|11550.34|11550.34|0
1637940830000|2021-11-26 15:33:50|11554.1|11554.1|11555.69|11555.69|11555.69|11555.69|11554.1|11554.1|0
1637940840000|2021-11-26 15:34:00|11556.81|11556.81|11555.38|11555.38|11556.81|11556.81|11555.38|11555.38|0
1637940850000|2021-11-26 15:34:10|11553.79|11553.79|11550.6|11550.6|11553.79|11553.79|11550.6|11550.6|0
1637940870000|2021-11-26 15:34:30|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|11551.33|0
1637940880000|2021-11-26 15:34:40|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|0
1637940900000|2021-11-26 15:35:00|11550.96|11550.96|11550.48|11550.48|11550.96|11550.96|11550.48|11550.48|0
1637940920000|2021-11-26 15:35:20|11549.62|11549.62|11549.91|11549.91|11549.91|11549.91|11549.62|11549.62|0
1637940930000|2021-11-26 15:35:30|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|0
1637940950000|2021-11-26 15:35:50|11551.34|11551.34|11551.05|11551.05|11552.93|11552.93|11551.05|11551.05|0
1637940960000|2021-11-26 15:36:00|11550.1|11550.1|11551.69|11551.69|11553.29|11553.29|11550.1|11550.1|0
1637940970000|2021-11-26 15:36:10|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1637940980000|2021-11-26 15:36:20|11551.22|11551.22|11552.81|11552.81|11552.81|11552.81|11551.22|11551.22|0
1637941000000|2021-11-26 15:36:40|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|0
1637941020000|2021-11-26 15:37:00|11553.43|11553.43|11550.24|11550.24|11553.43|11553.43|11548.65|11548.65|0
1637941050000|2021-11-26 15:37:30|11547.16|11547.16|11547.16|11547.16|11547.16|11547.16|11547.16|11547.16|0
1637941060000|2021-11-26 15:37:40|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|11543.97|0
1637941070000|2021-11-26 15:37:50|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|0
1637941080000|2021-11-26 15:38:00|11547.16|11547.16|11548.02|11548.02|11548.76|11548.76|11547.16|11547.16|0
1637941090000|2021-11-26 15:38:10|11549.13|11549.13|11549.87|11549.87|11549.87|11549.87|11549.13|11549.13|0
1637941100000|2021-11-26 15:38:20|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|0
1637941120000|2021-11-26 15:38:40|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|0
1637941140000|2021-11-26 15:39:00|11551.94|11551.94|11553.53|11553.53|11553.53|11553.53|11551.94|11551.94|0
1637941150000|2021-11-26 15:39:10|11554.11|11554.11|11554.4|11554.4|11554.4|11554.4|11554.11|11554.11|0
1637941170000|2021-11-26 15:39:30|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|0
1637941190000|2021-11-26 15:39:50|11554.4|11554.4|11554.11|11554.11|11554.4|11554.4|11554.11|11554.11|0
1637941200000|2021-11-26 15:40:00|11555.7|11555.7|11557.3|11557.3|11557.3|11557.3|11555.7|11555.7|0
1637941210000|2021-11-26 15:40:10|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|0
1637941220000|2021-11-26 15:40:20|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|0
1637941230000|2021-11-26 15:40:30|11553.35|11553.35|11552.87|11552.87|11553.35|11553.35|11552.87|11552.87|0
1637941240000|2021-11-26 15:40:40|11551.76|11551.76|11546.97|11546.97|11551.76|11551.76|11546.97|11546.97|0
1637941260000|2021-11-26 15:41:00|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|0
1637941280000|2021-11-26 15:41:20|11546.97|11546.97|11547.71|11547.71|11547.71|11547.71|11546.97|11546.97|0
1637941300000|2021-11-26 15:41:40|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|0
1637941310000|2021-11-26 15:41:50|11546.03|11546.03|11546.03|11546.03|11546.03|11546.03|11546.03|11546.03|0
1637941320000|2021-11-26 15:42:00|11545.29|11545.29|11544.65|11544.65|11545.29|11545.29|11544.65|11544.65|0
1637941330000|2021-11-26 15:42:10|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|0
1637941350000|2021-11-26 15:42:30|11540.73|11540.73|11542.33|11542.33|11542.33|11542.33|11540.73|11540.73|0
1637941360000|2021-11-26 15:42:40|11543.92|11543.92|11542.33|11542.33|11543.92|11543.92|11542.33|11542.33|0
1637941380000|2021-11-26 15:43:00|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|0
1637941390000|2021-11-26 15:43:10|11540.86|11540.86|11542.45|11542.45|11542.45|11542.45|11540.86|11540.86|0
1637941400000|2021-11-26 15:43:20|11540.86|11540.86|11539.26|11539.26|11540.86|11540.86|11539.26|11539.26|0
1637941410000|2021-11-26 15:43:30|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|0
1637941430000|2021-11-26 15:43:50|11533.88|11533.88|11530.11|11530.11|11533.88|11533.88|11528.52|11528.52|0
1637941440000|2021-11-26 15:44:00|11531.71|11531.71|11533.3|11533.3|11533.3|11533.3|11531.71|11531.71|0
1637941460000|2021-11-26 15:44:20|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1637941470000|2021-11-26 15:44:30|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|0
1637941500000|2021-11-26 15:45:00|11539.32|11539.32|11539.51|11539.51|11542.06|11542.06|11537.27|11537.27|0
1637941510000|2021-11-26 15:45:10|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|0
1637941520000|2021-11-26 15:45:20|11539.03|11539.03|11542.21|11542.21|11542.21|11542.21|11539.03|11539.03|0
1637941540000|2021-11-26 15:45:40|11544.47|11544.47|11542.78|11542.78|11544.47|11544.47|11542.49|11542.49|0
1637941550000|2021-11-26 15:45:50|11542.3|11542.3|11540.71|11540.71|11542.3|11542.3|11540.71|11540.71|0
1637941560000|2021-11-26 15:46:00|11539.6|11539.6|11539.12|11539.12|11539.6|11539.6|11539.12|11539.12|0
1637941570000|2021-11-26 15:46:10|11535.93|11535.93|11535.36|11535.36|11535.93|11535.93|11535.36|11535.36|0
1637941580000|2021-11-26 15:46:20|11536.95|11536.95|11536.95|11536.95|11536.95|11536.95|11536.95|11536.95|0
1637941600000|2021-11-26 15:46:40|11534.74|11534.74|11527.6|11527.6|11535.85|11535.85|11527.6|11527.6|0
1637941610000|2021-11-26 15:46:50|11529.2|11529.2|11530.79|11530.79|11530.79|11530.79|11527.6|11527.6|0
1637941630000|2021-11-26 15:47:10|11529.2|11529.2|11530.79|11530.79|11530.79|11530.79|11529.2|11529.2|0
1637941640000|2021-11-26 15:47:20|11532.39|11532.39|11528.24|11528.24|11532.39|11532.39|11528.24|11528.24|0
1637941660000|2021-11-26 15:47:40|11531.43|11531.43|11531.91|11531.91|11531.91|11531.91|11531.43|11531.43|0
1637941670000|2021-11-26 15:47:50|11530.32|11530.32|11529.36|11529.36|11530.32|11530.32|11529.36|11529.36|0
1637941740000|2021-11-26 15:49:00|11528.63|11528.63|11529.58|11529.58|11529.58|11529.58|11528.63|11528.63|0
1637941780000|2021-11-26 15:49:40|11530.06|11530.06|11536.43|11536.43|11536.43|11536.43|11530.06|11530.06|0
1637941790000|2021-11-26 15:49:50|11538.02|11538.02|11539.62|11539.62|11539.62|11539.62|11538.02|11538.02|0
1637941800000|2021-11-26 15:50:00|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|0
1637941810000|2021-11-26 15:50:10|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|0
1637941820000|2021-11-26 15:50:20|11540.28|11540.28|11540.76|11540.76|11541.88|11541.88|11540.28|11540.28|0
1637941850000|2021-11-26 15:50:50|11537.09|11537.09|11535.5|11535.5|11538.69|11538.69|11535.5|11535.5|0
1637941860000|2021-11-26 15:51:00|11537.09|11537.09|11539.16|11539.16|11539.16|11539.16|11537.09|11537.09|0
1637941870000|2021-11-26 15:51:10|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|0
1637941880000|2021-11-26 15:51:20|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|0
1637941890000|2021-11-26 15:51:30|11542.66|11542.66|11544.83|11544.83|11544.83|11544.83|11542.66|11542.66|0
1637941900000|2021-11-26 15:51:40|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|0
1637941930000|2021-11-26 15:52:10|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|0
1637941940000|2021-11-26 15:52:20|11546.2|11546.2|11548.27|11548.27|11549.87|11549.87|11546.2|11546.2|0
1637941950000|2021-11-26 15:52:30|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|0
1637941960000|2021-11-26 15:52:40|11550.15|11550.15|11550.89|11550.89|11550.89|11550.89|11550.15|11550.15|0
1637941970000|2021-11-26 15:52:50|11552.48|11552.48|11560.1|11560.1|11560.1|11560.1|11552.48|11552.48|0
1637941990000|2021-11-26 15:53:10|11560.58|11560.58|11561.06|11561.06|11561.06|11561.06|11560.58|11560.58|0
1637942000000|2021-11-26 15:53:20|11561.53|11561.53|11563.75|11563.75|11563.75|11563.75|11561.53|11561.53|0
1637942030000|2021-11-26 15:53:50|11560.56|11560.56|11558.49|11558.49|11560.56|11560.56|11558.49|11558.49|0
1637942050000|2021-11-26 15:54:10|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|0
1637942070000|2021-11-26 15:54:30|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|0
1637942080000|2021-11-26 15:54:40|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|0
1637942100000|2021-11-26 15:55:00|11563.01|11563.01|11563.75|11563.75|11563.75|11563.75|11563.01|11563.01|0
1637942120000|2021-11-26 15:55:20|11563.46|11563.46|11559.32|11559.32|11563.46|11563.46|11559.32|11559.32|0
1637942130000|2021-11-26 15:55:30|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|0
1637942140000|2021-11-26 15:55:40|11558.7|11558.7|11557.96|11557.96|11558.7|11558.7|11556.85|11556.85|0
1637942150000|2021-11-26 15:55:50|11554.3|11554.3|11551.59|11551.59|11554.3|11554.3|11551.59|11551.59|0
1637942160000|2021-11-26 15:56:00|11550.32|11550.32|11550.32|11550.32|11550.32|11550.32|11550.32|11550.32|0
1637942180000|2021-11-26 15:56:20|11551.92|11551.92|11547.3|11547.3|11551.92|11551.92|11547.3|11547.3|0
1637942210000|2021-11-26 15:56:50|11548.89|11548.89|11547.3|11547.3|11548.89|11548.89|11547.3|11547.3|0
1637942220000|2021-11-26 15:57:00|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|0
1637942240000|2021-11-26 15:57:20|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1637942260000|2021-11-26 15:57:40|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|11546.15|0
1637942270000|2021-11-26 15:57:50|11542.95|11542.95|11546.15|11546.15|11546.15|11546.15|11542.95|11542.95|0
1637942290000|2021-11-26 15:58:10|11546.43|11546.43|11545.32|11545.32|11546.43|11546.43|11545.32|11545.32|0
1637942300000|2021-11-26 15:58:20|11545.03|11545.03|11545.03|11545.03|11545.03|11545.03|11545.03|11545.03|0
1637942310000|2021-11-26 15:58:30|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|0
1637942320000|2021-11-26 15:58:40|11547.48|11547.48|11550.51|11550.51|11550.51|11550.51|11547.48|11547.48|0
1637942330000|2021-11-26 15:58:50|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|0
1637942340000|2021-11-26 15:59:00|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|0
1637942400000|2021-11-26 16:00:00|11553.5|11553.5|11550.8|11550.8|11553.5|11553.5|11550.8|11550.8|0
1637942410000|2021-11-26 16:00:10|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1637942430000|2021-11-26 16:00:30|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1637942440000|2021-11-26 16:00:40|11544.42|11544.42|11544.9|11544.9|11544.9|11544.9|11543.95|11543.95|0
1637942450000|2021-11-26 16:00:50|11545.38|11545.38|11543.78|11543.78|11545.38|11545.38|11543.78|11543.78|0
1637942460000|2021-11-26 16:01:00|11543.31|11543.31|11543.31|11543.31|11543.31|11543.31|11543.31|11543.31|0
1637942470000|2021-11-26 16:01:10|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|11541.71|0
1637942490000|2021-11-26 16:01:30|11540.11|11540.11|11539.64|11539.64|11540.11|11540.11|11539.64|11539.64|0
1637942500000|2021-11-26 16:01:40|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|0
1637942510000|2021-11-26 16:01:50|11538.04|11538.04|11536.45|11536.45|11538.04|11538.04|11536.45|11536.45|0
1637942520000|2021-11-26 16:02:00|11535.34|11535.34|11533.74|11533.74|11535.34|11535.34|11533.74|11533.74|0
1637942530000|2021-11-26 16:02:10|11535.34|11535.34|11535.34|11535.34|11535.34|11535.34|11535.34|11535.34|0
1637942540000|2021-11-26 16:02:20|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|0
1637942550000|2021-11-26 16:02:30|11534.22|11534.22|11537.41|11537.41|11542.2|11542.2|11534.22|11534.22|0
1637942590000|2021-11-26 16:03:10|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|0
1637942600000|2021-11-26 16:03:20|11534.22|11534.22|11534.22|11534.22|11534.22|11534.22|11534.22|11534.22|0
1637942640000|2021-11-26 16:04:00|11537.41|11537.41|11538.27|11538.27|11539|11539|11537.41|11537.41|0
1637942650000|2021-11-26 16:04:10|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|0
1637942660000|2021-11-26 16:04:20|11540.97|11540.97|11542.08|11542.08|11542.08|11542.08|11540.97|11540.97|0
1637942670000|2021-11-26 16:04:30|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|0
1637942680000|2021-11-26 16:04:40|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|0
1637942730000|2021-11-26 16:05:30|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|0
1637942740000|2021-11-26 16:05:40|11544.63|11544.63|11542.56|11542.56|11544.63|11544.63|11542.56|11542.56|0
1637942750000|2021-11-26 16:05:50|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|0
1637942760000|2021-11-26 16:06:00|11541.44|11541.44|11538.25|11538.25|11541.44|11541.44|11537.77|11537.77|0
1637942770000|2021-11-26 16:06:10|11539.11|11539.11|11539.7|11539.7|11539.7|11539.7|11538.23|11538.23|0
1637942810000|2021-11-26 16:06:50|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|0
1637942820000|2021-11-26 16:07:00|11544.48|11544.48|11545.6|11545.6|11545.6|11545.6|11544.48|11544.48|0
1637942830000|2021-11-26 16:07:10|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|0
1637942850000|2021-11-26 16:07:30|11545.6|11545.6|11540.83|11540.83|11545.6|11545.6|11540.83|11540.83|0
1637942890000|2021-11-26 16:08:10|11539.23|11539.23|11540.83|11540.83|11540.83|11540.83|11539.23|11539.23|0
1637942900000|2021-11-26 16:08:20|11542.42|11542.42|11544.02|11544.02|11544.02|11544.02|11542.42|11542.42|0
1637942910000|2021-11-26 16:08:30|11544.75|11544.75|11546.35|11546.35|11546.35|11546.35|11544.75|11544.75|0
1637942930000|2021-11-26 16:08:50|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|0
1637942940000|2021-11-26 16:09:00|11543.63|11543.63|11542.03|11542.03|11543.63|11543.63|11542.03|11542.03|0
1637942950000|2021-11-26 16:09:10|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|0
1637942990000|2021-11-26 16:09:50|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|0
1637943000000|2021-11-26 16:10:00|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1637943020000|2021-11-26 16:10:20|11545.07|11545.07|11542.36|11542.36|11545.07|11545.07|11542.36|11542.36|0
1637943030000|2021-11-26 16:10:30|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1637943040000|2021-11-26 16:10:40|11541.31|11541.31|11540.2|11540.2|11541.31|11541.31|11540.2|11540.2|0
1637943050000|2021-11-26 16:10:50|11535.42|11535.42|11534.21|11534.21|11535.42|11535.42|11534.21|11534.21|0
1637943060000|2021-11-26 16:11:00|11532.61|11532.61|11534.21|11534.21|11534.21|11534.21|11532.61|11532.61|0
1637943070000|2021-11-26 16:11:10|11533.57|11533.57|11533.57|11533.57|11533.57|11533.57|11533.57|11533.57|0
1637943080000|2021-11-26 16:11:20|11532.3|11532.3|11530.7|11530.7|11532.3|11532.3|11530.7|11530.7|0
1637943110000|2021-11-26 16:11:50|11529.11|11529.11|11526.47|11526.47|11529.11|11529.11|11526.47|11526.47|0
1637943120000|2021-11-26 16:12:00|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1637943140000|2021-11-26 16:12:20|11528.07|11528.07|11527.11|11527.11|11528.07|11528.07|11527.11|11527.11|0
1637943180000|2021-11-26 16:13:00|11526.83|11526.83|11523.93|11523.93|11526.83|11526.83|11523.93|11523.93|0
1637943190000|2021-11-26 16:13:10|11523.35|11523.35|11525.68|11525.68|11525.68|11525.68|11523.35|11523.35|0
1637943200000|2021-11-26 16:13:20|11524.57|11524.57|11525.31|11525.31|11525.31|11525.31|11524.57|11524.57|0
1637943210000|2021-11-26 16:13:30|11526.04|11526.04|11524.44|11524.44|11526.04|11526.04|11524.44|11524.44|0
1637943220000|2021-11-26 16:13:40|11524.92|11524.92|11524.44|11524.44|11524.92|11524.92|11524.44|11524.44|0
1637943230000|2021-11-26 16:13:50|11526.04|11526.04|11523.71|11523.71|11526.04|11526.04|11523.71|11523.71|0
1637943250000|2021-11-26 16:14:10|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|0
1637943260000|2021-11-26 16:14:20|11525.18|11525.18|11526.77|11526.77|11526.77|11526.77|11525.18|11525.18|0
1637943270000|2021-11-26 16:14:30|11525.18|11525.18|11526.77|11526.77|11526.77|11526.77|11525.18|11525.18|0
1637943280000|2021-11-26 16:14:40|11527.35|11527.35|11521.21|11521.21|11527.35|11527.35|11520.34|11520.34|0
1637943290000|2021-11-26 16:14:50|11521.94|11521.94|11515.56|11515.56|11521.94|11521.94|11515.56|11515.56|0
1637943300000|2021-11-26 16:15:00|11514.44|11514.44|11515.25|11515.25|11517.63|11517.63|11514.44|11514.44|0
1637943310000|2021-11-26 16:15:10|11514.52|11514.52|11512.17|11512.17|11514.52|11514.52|11512.17|11512.17|0
1637943320000|2021-11-26 16:15:20|11512.91|11512.91|11511.8|11511.8|11512.91|11512.91|11511.8|11511.8|0
1637943330000|2021-11-26 16:15:30|11512.53|11512.53|11511.07|11511.07|11512.53|11512.53|11511.07|11511.07|0
1637943340000|2021-11-26 16:15:40|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|0
1637943350000|2021-11-26 16:15:50|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|0
1637943360000|2021-11-26 16:16:00|11512.21|11512.21|11513.61|11513.61|11513.61|11513.61|11512.21|11512.21|0
1637943370000|2021-11-26 16:16:10|11515.2|11515.2|11513.61|11513.61|11515.2|11515.2|11513.61|11513.61|0
1637943390000|2021-11-26 16:16:30|11513.32|11513.32|11513.16|11513.16|11513.32|11513.32|11511.57|11511.57|0
1637943400000|2021-11-26 16:16:40|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|0
1637943410000|2021-11-26 16:16:50|11511.32|11511.32|11512.47|11512.47|11512.47|11512.47|11511.1|11511.1|0
1637943420000|2021-11-26 16:17:00|11508.8|11508.8|11508.8|11508.8|11508.8|11508.8|11508.07|11508.07|0
1637943430000|2021-11-26 16:17:10|11513.59|11513.59|11516.65|11516.65|11516.65|11516.65|11513.59|11513.59|0
1637943440000|2021-11-26 16:17:20|11517.39|11517.39|11515.92|11515.92|11517.39|11517.39|11515.92|11515.92|0
1637943450000|2021-11-26 16:17:30|11516.65|11516.65|11515.54|11515.54|11516.65|11516.65|11515.54|11515.54|0
1637943460000|2021-11-26 16:17:40|11515.25|11515.25|11514.99|11514.99|11515.72|11515.72|11514.99|11514.99|0
1637943470000|2021-11-26 16:17:50|11512.77|11512.77|11513.98|11513.98|11513.98|11513.98|11512.77|11512.77|0
1637943510000|2021-11-26 16:18:30|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|0
1637943520000|2021-11-26 16:18:40|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|11513.01|0
1637943530000|2021-11-26 16:18:50|11510.95|11510.95|11510.95|11510.95|11512.54|11512.54|11510.95|11510.95|0
1637943550000|2021-11-26 16:19:10|11510.22|11510.22|11509.48|11509.48|11510.22|11510.22|11509.48|11509.48|0
1637943570000|2021-11-26 16:19:30|11508.37|11508.37|11504.7|11504.7|11508.37|11508.37|11504.7|11504.7|0
1637943580000|2021-11-26 16:19:40|11503.24|11503.24|11503.97|11503.97|11503.97|11503.97|11503.24|11503.24|0
1637943590000|2021-11-26 16:19:50|11504.7|11504.7|11507.9|11507.9|11507.9|11507.9|11504.7|11504.7|0
1637943600000|2021-11-26 16:20:00|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|11508.37|0
1637943610000|2021-11-26 16:20:10|11511.56|11511.56|11512.97|11512.97|11512.97|11512.97|11509.97|11509.97|0
1637943620000|2021-11-26 16:20:20|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1637943630000|2021-11-26 16:20:30|11511.85|11511.85|11513.6|11513.6|11513.89|11513.89|11511.85|11511.85|0
1637943640000|2021-11-26 16:20:40|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|0
1637943660000|2021-11-26 16:21:00|11515.78|11515.78|11515.3|11515.3|11515.78|11515.78|11515.3|11515.3|0
1637943670000|2021-11-26 16:21:10|11515.78|11515.78|11515.78|11515.78|11515.78|11515.78|11515.78|11515.78|0
1637943680000|2021-11-26 16:21:20|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|0
1637943690000|2021-11-26 16:21:30|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1637943700000|2021-11-26 16:21:40|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|0
1637943720000|2021-11-26 16:22:00|11513.26|11513.26|11514.85|11514.85|11514.85|11514.85|11513.26|11513.26|0
1637943730000|2021-11-26 16:22:10|11513.26|11513.26|11512.39|11512.39|11513.26|11513.26|11512.39|11512.39|0
1637943750000|2021-11-26 16:22:30|11511.92|11511.92|11511.92|11511.92|11513.51|11513.51|11511.92|11511.92|0
1637943760000|2021-11-26 16:22:40|11510.81|11510.81|11510.33|11510.33|11510.81|11510.81|11510.33|11510.33|0
1637943770000|2021-11-26 16:22:50|11509.6|11509.6|11510.08|11510.08|11510.08|11510.08|11509.6|11509.6|0
1637943780000|2021-11-26 16:23:00|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|0
1637943790000|2021-11-26 16:23:10|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|0
1637943800000|2021-11-26 16:23:20|11508.52|11508.52|11510.12|11510.12|11510.12|11510.12|11508.52|11508.52|0
1637943810000|2021-11-26 16:23:30|11509.01|11509.01|11509.65|11509.65|11509.65|11509.65|11509.01|11509.01|0
1637943830000|2021-11-26 16:23:50|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|0
1637943840000|2021-11-26 16:24:00|11511.33|11511.33|11510.6|11510.6|11511.33|11511.33|11510.6|11510.6|0
1637943860000|2021-11-26 16:24:20|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|0
1637943880000|2021-11-26 16:24:40|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|0
1637943900000|2021-11-26 16:25:00|11509.44|11509.44|11510.31|11510.31|11510.31|11510.31|11509.44|11509.44|0
1637943910000|2021-11-26 16:25:10|11509.19|11509.19|11511.55|11511.55|11511.55|11511.55|11509.19|11509.19|0
1637943920000|2021-11-26 16:25:20|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|0
1637943930000|2021-11-26 16:25:30|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|0
1637943940000|2021-11-26 16:25:40|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|11512.96|0
1637943960000|2021-11-26 16:26:00|11511.36|11511.36|11510.63|11510.63|11511.36|11511.36|11510.63|11510.63|0
1637944010000|2021-11-26 16:26:50|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1637944020000|2021-11-26 16:27:00|11513.82|11513.82|11514.29|11514.29|11514.29|11514.29|11513.82|11513.82|0
1637944040000|2021-11-26 16:27:20|11513.72|11513.72|11514|11514|11514|11514|11513.72|11513.72|0
1637944060000|2021-11-26 16:27:40|11515.11|11515.11|11514.16|11514.16|11515.11|11515.11|11514.16|11514.16|0
1637944070000|2021-11-26 16:27:50|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|0
1637944080000|2021-11-26 16:28:00|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|0
1637944090000|2021-11-26 16:28:10|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|0
1637944100000|2021-11-26 16:28:20|11508.74|11508.74|11508.74|11508.74|11508.74|11508.74|11508.74|11508.74|0
1637944110000|2021-11-26 16:28:30|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|0
1637944120000|2021-11-26 16:28:40|11508.87|11508.87|11506.79|11506.79|11508.87|11508.87|11506.79|11506.79|0
1637944130000|2021-11-26 16:28:50|11507.66|11507.66|11507.47|11507.47|11507.66|11507.66|11507.18|11507.18|0
1637944140000|2021-11-26 16:29:00|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|0
1637944150000|2021-11-26 16:29:10|11506.99|11506.99|11503.8|11503.8|11506.99|11506.99|11503.8|11503.8|0
1637944160000|2021-11-26 16:29:20|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|0
1637944170000|2021-11-26 16:29:30|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|0
1637944180000|2021-11-26 16:29:40|11506.74|11506.74|11502.64|11502.64|11506.74|11506.74|11502.64|11502.64|0
1637944190000|2021-11-26 16:29:50|11503.11|11503.11|11502.27|11502.27|11503.71|11503.71|11502.27|11502.27|0
1638173700000|2021-11-29 08:15:00|11670.34|11670.34|11671.02|11671.02|11672.13|11672.13|11670.34|11670.34|0
1638173710000|2021-11-29 08:15:10|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|0
1638173720000|2021-11-29 08:15:20|11671.75|11671.75|11674.94|11674.94|11674.94|11674.94|11671.75|11671.75|0
1638173740000|2021-11-29 08:15:40|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|0
1638173760000|2021-11-29 08:16:00|11679|11679|11680.46|11680.46|11680.46|11680.46|11679|11679|0
1638173770000|2021-11-29 08:16:10|11682.77|11682.77|11677|11677|11686.57|11686.57|11677|11677|0
1638173780000|2021-11-29 08:16:20|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|0
1638173790000|2021-11-29 08:16:30|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|11674.74|0
1638173800000|2021-11-29 08:16:40|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|0
1638173830000|2021-11-29 08:17:10|11671.06|11671.06|11669.37|11669.37|11671.06|11671.06|11669.37|11669.37|0
1638173840000|2021-11-29 08:17:20|11670.48|11670.48|11669.37|11669.37|11670.48|11670.48|11669.37|11669.37|0
1638173860000|2021-11-29 08:17:40|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|11670.11|0
1638173890000|2021-11-29 08:18:10|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1638173900000|2021-11-29 08:18:20|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|0
1638173930000|2021-11-29 08:18:50|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1638173950000|2021-11-29 08:19:10|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|0
1638174020000|2021-11-29 08:20:20|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1638174030000|2021-11-29 08:20:30|11701|11701|11701|11701|11701|11701|11701|11701|0
1638174040000|2021-11-29 08:20:40|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|0
1638174050000|2021-11-29 08:20:50|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|11706.94|0
1638174060000|2021-11-29 08:21:00|11708.06|11708.06|11711.7|11711.7|11711.7|11711.7|11708.06|11708.06|0
1638174070000|2021-11-29 08:21:10|11708.51|11708.51|11710.71|11710.71|11710.71|11710.71|11708.51|11708.51|0
1638174080000|2021-11-29 08:21:20|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1638174120000|2021-11-29 08:22:00|11712.04|11712.04|11713.23|11713.23|11713.23|11713.23|11712.04|11712.04|0
1638174150000|2021-11-29 08:22:30|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|0
1638174160000|2021-11-29 08:22:40|11717.15|11717.15|11719.53|11719.53|11720.48|11720.48|11717.15|11717.15|0
1638174190000|2021-11-29 08:23:10|11717.94|11717.94|11716.51|11716.51|11717.94|11717.94|11716.51|11716.51|0
1638174210000|2021-11-29 08:23:30|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1638174220000|2021-11-29 08:23:40|11720.57|11720.57|11722.04|11722.04|11722.04|11722.04|11720.57|11720.57|0
1638174230000|2021-11-29 08:23:50|11723.5|11723.5|11724.93|11724.93|11724.93|11724.93|11723.5|11723.5|0
1638174240000|2021-11-29 08:24:00|11726.04|11726.04|11724.44|11724.44|11726.04|11726.04|11724.44|11724.44|0
1638174250000|2021-11-29 08:24:10|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|0
1638174260000|2021-11-29 08:24:20|11723.77|11723.77|11724.5|11724.5|11724.5|11724.5|11723.77|11723.77|0
1638174270000|2021-11-29 08:24:30|11723.07|11723.07|11723.07|11723.07|11723.07|11723.07|11723.07|11723.07|0
1638174280000|2021-11-29 08:24:40|11718.29|11718.29|11717.81|11717.81|11718.29|11718.29|11717.81|11717.81|0
1638174290000|2021-11-29 08:24:50|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|0
1638174310000|2021-11-29 08:25:10|11713.02|11713.02|11710.86|11710.86|11713.02|11713.02|11710.86|11710.86|0
1638174320000|2021-11-29 08:25:20|11709.26|11709.26|11703.82|11703.82|11709.26|11709.26|11703.82|11703.82|0
1638174330000|2021-11-29 08:25:30|11704.77|11704.77|11699.99|11699.99|11704.77|11704.77|11699.99|11699.99|0
1638174350000|2021-11-29 08:25:50|11698.88|11698.88|11692.62|11692.62|11698.88|11698.88|11692.62|11692.62|0
1638174360000|2021-11-29 08:26:00|11692.03|11692.03|11690.43|11690.43|11692.03|11692.03|11690.43|11690.43|0
1638174380000|2021-11-29 08:26:20|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|0
1638174400000|2021-11-29 08:26:40|11693.62|11693.62|11690.43|11690.43|11693.62|11693.62|11690.43|11690.43|0
1638174410000|2021-11-29 08:26:50|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1638174430000|2021-11-29 08:27:10|11692.76|11692.76|11697.55|11697.55|11697.55|11697.55|11692.76|11692.76|0
1638174440000|2021-11-29 08:27:20|11694.36|11694.36|11692.76|11692.76|11694.36|11694.36|11692.76|11692.76|0
1638174470000|2021-11-29 08:27:50|11691.17|11691.17|11687.32|11687.32|11691.17|11691.17|11687.32|11687.32|0
1638174480000|2021-11-29 08:28:00|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|0
1638174500000|2021-11-29 08:28:20|11685.42|11685.42|11685.42|11685.42|11685.42|11685.42|11685.42|11685.42|0
1638174510000|2021-11-29 08:28:30|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|0
1638174520000|2021-11-29 08:28:40|11685.42|11685.42|11687.79|11687.79|11687.79|11687.79|11685.42|11685.42|0
1638174560000|2021-11-29 08:29:20|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1638174570000|2021-11-29 08:29:30|11687.92|11687.92|11682.04|11682.04|11687.92|11687.92|11682.04|11682.04|0
1638174600000|2021-11-29 08:30:00|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1638174670000|2021-11-29 08:31:10|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|0
1638174680000|2021-11-29 08:31:20|11674.55|11674.55|11676.14|11676.14|11676.14|11676.14|11674.55|11674.55|0
1638174690000|2021-11-29 08:31:30|11672.64|11672.64|11671.91|11671.91|11672.64|11672.64|11671.91|11671.91|0
1638174720000|2021-11-29 08:32:00|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|0
1638174730000|2021-11-29 08:32:10|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|0
1638174750000|2021-11-29 08:32:30|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1638174780000|2021-11-29 08:33:00|11668.41|11668.41|11669.84|11669.84|11669.84|11669.84|11668.41|11668.41|0
1638174790000|2021-11-29 08:33:10|11674.63|11674.63|11677.53|11677.53|11677.53|11677.53|11674.63|11674.63|0
1638174800000|2021-11-29 08:33:20|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|0
1638174810000|2021-11-29 08:33:30|11680.7|11680.7|11682.17|11682.17|11682.17|11682.17|11680.7|11680.7|0
1638174830000|2021-11-29 08:33:50|11682.64|11682.64|11683.24|11683.24|11683.24|11683.24|11682.64|11682.64|0
1638174850000|2021-11-29 08:34:10|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|11680.3|0
1638174860000|2021-11-29 08:34:20|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|0
1638174870000|2021-11-29 08:34:30|11682.29|11682.29|11680.86|11680.86|11682.29|11682.29|11680.86|11680.86|0
1638174880000|2021-11-29 08:34:40|11679.91|11679.91|11681.02|11681.02|11681.02|11681.02|11679.91|11679.91|0
1638174900000|2021-11-29 08:35:00|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|0
1638174910000|2021-11-29 08:35:10|11682.44|11682.44|11683.39|11683.39|11683.39|11683.39|11682.44|11682.44|0
1638174940000|2021-11-29 08:35:40|11681.18|11681.18|11680.23|11680.23|11681.18|11681.18|11680.23|11680.23|0
1638174990000|2021-11-29 08:36:30|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1638175050000|2021-11-29 08:37:30|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|0
1638175060000|2021-11-29 08:37:40|11677.37|11677.37|11675.84|11675.84|11677.37|11677.37|11675.84|11675.84|0
1638175070000|2021-11-29 08:37:50|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1638175080000|2021-11-29 08:38:00|11666.27|11666.27|11665.16|11665.16|11666.27|11666.27|11665.16|11665.16|0
1638175120000|2021-11-29 08:38:40|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|0
1638175150000|2021-11-29 08:39:10|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|11666.76|0
1638175170000|2021-11-29 08:39:30|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|0
1638175180000|2021-11-29 08:39:40|11666.06|11666.06|11669.39|11669.39|11669.39|11669.39|11666.06|11666.06|0
1638175190000|2021-11-29 08:39:50|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|0
1638175210000|2021-11-29 08:40:10|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|0
1638175220000|2021-11-29 08:40:20|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1638175230000|2021-11-29 08:40:30|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|0
1638175240000|2021-11-29 08:40:40|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|0
1638175260000|2021-11-29 08:41:00|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|0
1638175270000|2021-11-29 08:41:10|11670.07|11670.07|11671.67|11671.67|11671.67|11671.67|11670.07|11670.07|0
1638175280000|2021-11-29 08:41:20|11670.93|11670.93|11670.2|11670.2|11670.93|11670.93|11670.2|11670.2|0
1638175300000|2021-11-29 08:41:40|11666.88|11666.88|11663.98|11663.98|11666.88|11666.88|11663.98|11663.98|0
1638175310000|2021-11-29 08:41:50|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|0
1638175320000|2021-11-29 08:42:00|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|0
1638175330000|2021-11-29 08:42:10|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|0
1638175340000|2021-11-29 08:42:20|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|0
1638175360000|2021-11-29 08:42:40|11646.07|11646.07|11644.47|11644.47|11646.07|11646.07|11644.47|11644.47|0
1638175380000|2021-11-29 08:43:00|11642.26|11642.26|11633.93|11633.93|11642.26|11642.26|11633.19|11633.19|0
1638175440000|2021-11-29 08:44:00|11632.82|11632.82|11631.71|11631.71|11632.82|11632.82|11631.71|11631.71|0
1638175450000|2021-11-29 08:44:10|11631.12|11631.12|11631.71|11631.71|11631.71|11631.71|11631.12|11631.12|0
1638175460000|2021-11-29 08:44:20|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1638175470000|2021-11-29 08:44:30|11632.57|11632.57|11633.31|11633.31|11633.31|11633.31|11632.57|11632.57|0
1638175480000|2021-11-29 08:44:40|11634.04|11634.04|11641.09|11641.09|11641.09|11641.09|11634.04|11634.04|0
1638175500000|2021-11-29 08:45:00|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1638175510000|2021-11-29 08:45:10|11642.4|11642.4|11641.29|11641.29|11642.4|11642.4|11641.29|11641.29|0
1638175520000|2021-11-29 08:45:20|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|0
1638175530000|2021-11-29 08:45:30|11650.73|11650.73|11653.28|11653.28|11653.28|11653.28|11650.73|11650.73|0
1638175540000|2021-11-29 08:45:40|11658.07|11658.07|11660.09|11660.09|11660.09|11660.09|11658.07|11658.07|0
1638175550000|2021-11-29 08:45:50|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1638175560000|2021-11-29 08:46:00|11660.2|11660.2|11659.18|11659.18|11660.78|11660.78|11659.18|11659.18|0
1638175590000|2021-11-29 08:46:30|11655.99|11655.99|11655.52|11655.52|11655.99|11655.99|11655.52|11655.52|0
1638175600000|2021-11-29 08:46:40|11654.56|11654.56|11656.41|11656.41|11656.41|11656.41|11654.56|11654.56|0
1638175610000|2021-11-29 08:46:50|11658|11658|11658|11658|11658|11658|11658|11658|0
1638175630000|2021-11-29 08:47:10|11657.43|11657.43|11657.74|11657.74|11657.74|11657.74|11655.83|11655.83|0
1638175650000|2021-11-29 08:47:30|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|0
1638175680000|2021-11-29 08:48:00|11655.42|11655.42|11653.82|11653.82|11655.42|11655.42|11653.82|11653.82|0
1638175690000|2021-11-29 08:48:10|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|0
1638175700000|2021-11-29 08:48:20|11650.76|11650.76|11649.65|11649.65|11650.76|11650.76|11649.65|11649.65|0
1638175720000|2021-11-29 08:48:40|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|11651.09|0
1638175750000|2021-11-29 08:49:10|11648.71|11648.71|11646.49|11646.49|11648.71|11648.71|11646.49|11646.49|0
1638175760000|2021-11-29 08:49:20|11636.79|11636.79|11636.92|11636.92|11641.71|11641.71|11636.79|11636.79|0
1638175770000|2021-11-29 08:49:30|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1638175810000|2021-11-29 08:50:10|11633.85|11633.85|11633.56|11633.56|11633.85|11633.85|11633.56|11633.56|0
1638175820000|2021-11-29 08:50:20|11636.75|11636.75|11639.07|11639.07|11639.07|11639.07|11636.75|11636.75|0
1638175830000|2021-11-29 08:50:30|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|0
1638175860000|2021-11-29 08:51:00|11640.18|11640.18|11637.68|11637.68|11640.18|11640.18|11637.21|11637.21|0
1638175880000|2021-11-29 08:51:20|11639.12|11639.12|11637.69|11637.69|11639.12|11639.12|11637.69|11637.69|0
1638175890000|2021-11-29 08:51:30|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|0
1638175910000|2021-11-29 08:51:50|11640|11640|11640|11640|11640|11640|11640|11640|0
1638175920000|2021-11-29 08:52:00|11639.4|11639.4|11638.81|11638.81|11639.4|11639.4|11638.81|11638.81|0
1638175970000|2021-11-29 08:52:50|11639.38|11639.38|11640.25|11640.25|11640.25|11640.25|11639.38|11639.38|0
1638176040000|2021-11-29 08:54:00|11648.06|11648.06|11649.65|11649.65|11649.65|11649.65|11648.06|11648.06|0
1638176060000|2021-11-29 08:54:20|11650.13|11650.13|11648.53|11648.53|11650.13|11650.13|11648.53|11648.53|0
1638176080000|2021-11-29 08:54:40|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|11653.32|0
1638176100000|2021-11-29 08:55:00|11646.94|11646.94|11643.13|11643.13|11646.94|11646.94|11643.13|11643.13|0
1638176120000|2021-11-29 08:55:20|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1638176190000|2021-11-29 08:56:30|11646.63|11646.63|11647.11|11647.11|11647.11|11647.11|11646.63|11646.63|0
1638176200000|2021-11-29 08:56:40|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|11651.89|0
1638176210000|2021-11-29 08:56:50|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|0
1638176220000|2021-11-29 08:57:00|11651.89|11651.89|11650.3|11650.3|11651.89|11651.89|11650.3|11650.3|0
1638176250000|2021-11-29 08:57:30|11651.03|11651.03|11649.43|11649.43|11651.03|11651.03|11649.43|11649.43|0
1638176270000|2021-11-29 08:57:50|11646.24|11646.24|11644.03|11644.03|11646.24|11646.24|11644.03|11644.03|0
1638176280000|2021-11-29 08:58:00|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1638176300000|2021-11-29 08:58:20|11641.77|11641.77|11637.81|11637.81|11641.77|11641.77|11637.52|11637.52|0
1638176310000|2021-11-29 08:58:30|11639.82|11639.82|11639.25|11639.25|11639.82|11639.82|11639.25|11639.25|0
1638176340000|2021-11-29 08:59:00|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1638176350000|2021-11-29 08:59:10|11644.51|11644.51|11646.11|11646.11|11646.11|11646.11|11644.51|11644.51|0
1638176360000|2021-11-29 08:59:20|11645|11645|11641.26|11641.26|11645|11645|11641.26|11641.26|0
1638176390000|2021-11-29 08:59:50|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|0
1638176400000|2021-11-29 09:00:00|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1638176410000|2021-11-29 09:00:10|11645.54|11645.54|11645.54|11645.54|11645.54|11645.54|11645.54|11645.54|0
1638176430000|2021-11-29 09:00:30|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1638176440000|2021-11-29 09:00:40|11645.68|11645.68|11646.83|11646.83|11646.83|11646.83|11645.68|11645.68|0
1638176450000|2021-11-29 09:00:50|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|0
1638176460000|2021-11-29 09:01:00|11646.25|11646.25|11645.68|11645.68|11646.25|11646.25|11645.68|11645.68|0
1638176470000|2021-11-29 09:01:10|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|0
1638176480000|2021-11-29 09:01:20|11644.25|11644.25|11643.77|11643.77|11644.25|11644.25|11643.77|11643.77|0
1638176520000|2021-11-29 09:02:00|11650.15|11650.15|11650.89|11650.89|11650.89|11650.89|11650.15|11650.15|0
1638176530000|2021-11-29 09:02:10|11649.94|11649.94|11644.04|11644.04|11649.94|11649.94|11644.04|11644.04|0
1638176540000|2021-11-29 09:02:20|11637.66|11637.66|11636.22|11636.22|11637.66|11637.66|11636.22|11636.22|0
1638176550000|2021-11-29 09:02:30|11639.41|11639.41|11640.52|11640.52|11640.52|11640.52|11639.41|11639.41|0
1638176560000|2021-11-29 09:02:40|11638.92|11638.92|11636.46|11636.46|11638.92|11638.92|11636.46|11636.46|0
1638176590000|2021-11-29 09:03:10|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|0
1638176600000|2021-11-29 09:03:20|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|0
1638176610000|2021-11-29 09:03:30|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|0
1638176620000|2021-11-29 09:03:40|11643.27|11643.27|11642.16|11642.16|11643.27|11643.27|11642.16|11642.16|0
1638176630000|2021-11-29 09:03:50|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|0
1638176640000|2021-11-29 09:04:00|11646.75|11646.75|11647.23|11647.23|11647.23|11647.23|11646.75|11646.75|0
1638176650000|2021-11-29 09:04:10|11648.66|11648.66|11657.14|11657.14|11657.14|11657.14|11648.66|11648.66|0
1638176660000|2021-11-29 09:04:20|11657.74|11657.74|11659.95|11659.95|11659.95|11659.95|11657.74|11657.74|0
1638176680000|2021-11-29 09:04:40|11661.42|11661.42|11665.35|11665.35|11665.35|11665.35|11661.42|11661.42|0
1638176700000|2021-11-29 09:05:00|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1638176710000|2021-11-29 09:05:10|11668.06|11668.06|11671.17|11671.17|11671.17|11671.17|11668.06|11668.06|0
1638176770000|2021-11-29 09:06:10|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|0
1638176780000|2021-11-29 09:06:20|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1638176790000|2021-11-29 09:06:30|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|0
1638176800000|2021-11-29 09:06:40|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|0
1638176820000|2021-11-29 09:07:00|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|0
1638176830000|2021-11-29 09:07:10|11686.4|11686.4|11689.59|11689.59|11689.59|11689.59|11686.4|11686.4|0
1638176870000|2021-11-29 09:07:50|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|11692.92|0
1638176880000|2021-11-29 09:08:00|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|0
1638176890000|2021-11-29 09:08:10|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|11694.37|0
1638176910000|2021-11-29 09:08:30|11696.16|11696.16|11694|11694|11696.16|11696.16|11694|11694|0
1638176960000|2021-11-29 09:09:20|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|11695.11|0
1638176980000|2021-11-29 09:09:40|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|0
1638177070000|2021-11-29 09:11:10|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|0
1638177100000|2021-11-29 09:11:40|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|0
1638177130000|2021-11-29 09:12:10|11699.72|11699.72|11699.72|11699.72|11699.72|11699.72|11699.72|11699.72|0
1638177140000|2021-11-29 09:12:20|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|0
1638177150000|2021-11-29 09:12:30|11703.03|11703.03|11703.03|11703.03|11704.14|11704.14|11703.03|11703.03|0
1638177190000|2021-11-29 09:13:10|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|0
1638177220000|2021-11-29 09:13:40|11699.05|11699.05|11699.69|11699.69|11700|11700|11699.05|11699.05|0
1638177250000|2021-11-29 09:14:10|11700.16|11700.16|11700.16|11700.16|11700.16|11700.16|11700.16|11700.16|0
1638177260000|2021-11-29 09:14:20|11698.57|11698.57|11697.46|11697.46|11698.57|11698.57|11697.46|11697.46|0
1638177270000|2021-11-29 09:14:30|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|0
1638177290000|2021-11-29 09:14:50|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|0
1638177320000|2021-11-29 09:15:20|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|0
1638177350000|2021-11-29 09:15:50|11697.38|11697.38|11697.51|11697.51|11698.98|11698.98|11697.38|11697.38|0
1638177360000|2021-11-29 09:16:00|11696.4|11696.4|11694.67|11694.67|11696.4|11696.4|11694.67|11694.67|0
1638177370000|2021-11-29 09:16:10|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|0
1638177420000|2021-11-29 09:17:00|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|0
1638177460000|2021-11-29 09:17:40|11692.64|11692.64|11691.04|11691.04|11692.64|11692.64|11691.04|11691.04|0
1638177470000|2021-11-29 09:17:50|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|0
1638177480000|2021-11-29 09:18:00|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|0
1638177500000|2021-11-29 09:18:20|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1638177520000|2021-11-29 09:18:40|11682.83|11682.83|11680.24|11680.24|11682.83|11682.83|11680.24|11680.24|0
1638177530000|2021-11-29 09:18:50|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|0
1638177540000|2021-11-29 09:19:00|11678.05|11678.05|11676.45|11676.45|11678.05|11678.05|11676.45|11676.45|0
1638177550000|2021-11-29 09:19:10|11678.05|11678.05|11681.24|11681.24|11681.24|11681.24|11678.05|11678.05|0
1638177570000|2021-11-29 09:19:30|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1638177590000|2021-11-29 09:19:50|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|11677.61|0
1638177600000|2021-11-29 09:20:00|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|0
1638177620000|2021-11-29 09:20:20|11669.63|11669.63|11665.88|11665.88|11669.63|11669.63|11665.88|11665.88|0
1638177640000|2021-11-29 09:20:40|11665.01|11665.01|11663.86|11663.86|11665.01|11665.01|11663.86|11663.86|0
1638177650000|2021-11-29 09:20:50|11660.67|11660.67|11661.32|11661.32|11662.27|11662.27|11660.67|11660.67|0
1638177660000|2021-11-29 09:21:00|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|0
1638177670000|2021-11-29 09:21:10|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|0
1638177680000|2021-11-29 09:21:20|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1638177700000|2021-11-29 09:21:40|11654.11|11654.11|11652.99|11652.99|11654.59|11654.59|11652.99|11652.99|0
1638177720000|2021-11-29 09:22:00|11652.26|11652.26|11653.85|11653.85|11653.85|11653.85|11652.26|11652.26|0
1638177760000|2021-11-29 09:22:40|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|0
1638177770000|2021-11-29 09:22:50|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|0
1638177780000|2021-11-29 09:23:00|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|0
1638177820000|2021-11-29 09:23:40|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1638177830000|2021-11-29 09:23:50|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|0
1638177860000|2021-11-29 09:24:20|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|0
1638177880000|2021-11-29 09:24:40|11658.1|11658.1|11659.37|11659.37|11659.37|11659.37|11658.1|11658.1|0
1638177910000|2021-11-29 09:25:10|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|0
1638177930000|2021-11-29 09:25:30|11663.48|11663.48|11662.52|11662.52|11663.48|11663.48|11662.52|11662.52|0
1638177960000|2021-11-29 09:26:00|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|0
1638177980000|2021-11-29 09:26:20|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1638177990000|2021-11-29 09:26:30|11663|11663|11662.4|11662.4|11663|11663|11662.4|11662.4|0
1638178000000|2021-11-29 09:26:40|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|0
1638178040000|2021-11-29 09:27:20|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|11667.79|0
1638178060000|2021-11-29 09:27:40|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|0
1638178080000|2021-11-29 09:28:00|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|0
1638178130000|2021-11-29 09:28:50|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|0
1638178150000|2021-11-29 09:29:10|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|0
1638178170000|2021-11-29 09:29:30|11660.46|11660.46|11659.99|11659.99|11660.46|11660.46|11659.99|11659.99|0
1638178180000|2021-11-29 09:29:40|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|11660.94|0
1638178200000|2021-11-29 09:30:00|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|0
1638178220000|2021-11-29 09:30:20|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|0
1638178230000|2021-11-29 09:30:30|11658.87|11658.87|11659.34|11659.34|11659.34|11659.34|11658.87|11658.87|0
1638178300000|2021-11-29 09:31:40|11654.55|11654.55|11651.72|11651.72|11654.55|11654.55|11651.72|11651.72|0
1638178310000|2021-11-29 09:31:50|11650.77|11650.77|11650.77|11650.77|11650.77|11650.77|11650.77|11650.77|0
1638178320000|2021-11-29 09:32:00|11650.29|11650.29|11650.77|11650.77|11650.77|11650.77|11650.29|11650.29|0
1638178330000|2021-11-29 09:32:10|11649.82|11649.82|11647.89|11647.89|11650.58|11650.58|11647.89|11647.89|0
1638178340000|2021-11-29 09:32:20|11645.69|11645.69|11638.2|11638.2|11645.69|11645.69|11637.71|11637.71|0
1638178350000|2021-11-29 09:32:30|11638.67|11638.67|11638.2|11638.2|11638.67|11638.67|11638.2|11638.2|0
1638178360000|2021-11-29 09:32:40|11637.25|11637.25|11636.14|11636.14|11637.25|11637.25|11636.14|11636.14|0
1638178370000|2021-11-29 09:32:50|11635.54|11635.54|11635.54|11635.54|11635.54|11635.54|11635.54|11635.54|0
1638178400000|2021-11-29 09:33:20|11627.56|11627.56|11625.36|11625.36|11627.56|11627.56|11625.36|11625.36|0
1638178420000|2021-11-29 09:33:40|11622.17|11622.17|11623.77|11623.77|11623.77|11623.77|11622.17|11622.17|0
1638178430000|2021-11-29 09:33:50|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|0
1638178440000|2021-11-29 09:34:00|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1638178460000|2021-11-29 09:34:20|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1638178480000|2021-11-29 09:34:40|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1638178500000|2021-11-29 09:35:00|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|0
1638178520000|2021-11-29 09:35:20|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|0
1638178540000|2021-11-29 09:35:40|11627.66|11627.66|11623.63|11623.63|11627.66|11627.66|11623.63|11623.63|0
1638178560000|2021-11-29 09:36:00|11623.05|11623.05|11622.42|11622.42|11624.36|11624.36|11622.42|11622.42|0
1638178570000|2021-11-29 09:36:10|11622.1|11622.1|11619.15|11619.15|11622.1|11622.1|11619.15|11619.15|0
1638178580000|2021-11-29 09:36:20|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|11616.91|0
1638178620000|2021-11-29 09:37:00|11619.12|11619.12|11624.25|11624.25|11624.25|11624.25|11619.12|11619.12|0
1638178630000|2021-11-29 09:37:10|11623.52|11623.52|11622.78|11622.78|11623.52|11623.52|11622.78|11622.78|0
1638178640000|2021-11-29 09:37:20|11619.59|11619.59|11618.73|11618.73|11619.59|11619.59|11618.73|11618.73|0
1638178650000|2021-11-29 09:37:30|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1638178670000|2021-11-29 09:37:50|11618.57|11618.57|11617.1|11617.1|11618.57|11618.57|11617.1|11617.1|0
1638178690000|2021-11-29 09:38:10|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|11616.15|0
1638178700000|2021-11-29 09:38:20|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|0
1638178710000|2021-11-29 09:38:30|11618.9|11618.9|11618.54|11618.54|11620.14|11620.14|11618.54|11618.54|0
1638178740000|2021-11-29 09:39:00|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|0
1638178760000|2021-11-29 09:39:20|11618.3|11618.3|11623.82|11623.82|11623.82|11623.82|11618.3|11618.3|0
1638178800000|2021-11-29 09:40:00|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|0
1638178830000|2021-11-29 09:40:30|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|0
1638178890000|2021-11-29 09:41:30|11630.16|11630.16|11631.26|11631.26|11631.26|11631.26|11630.16|11630.16|0
1638178900000|2021-11-29 09:41:40|11632.22|11632.22|11633.81|11633.81|11633.81|11633.81|11632.22|11632.22|0
1638178910000|2021-11-29 09:41:50|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|0
1638178920000|2021-11-29 09:42:00|11632.09|11632.09|11631.14|11631.14|11632.09|11632.09|11631.14|11631.14|0
1638178940000|2021-11-29 09:42:20|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|0
1638179000000|2021-11-29 09:43:20|11628.11|11628.11|11627.54|11627.54|11628.11|11628.11|11627.54|11627.54|0
1638179010000|2021-11-29 09:43:30|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1638179070000|2021-11-29 09:44:30|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|0
1638179110000|2021-11-29 09:45:10|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|11631.81|0
1638179120000|2021-11-29 09:45:20|11632.28|11632.28|11633.39|11633.39|11633.39|11633.39|11632.28|11632.28|0
1638179130000|2021-11-29 09:45:30|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|0
1638179160000|2021-11-29 09:46:00|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|0
1638179190000|2021-11-29 09:46:30|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|0
1638179210000|2021-11-29 09:46:50|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|0
1638179240000|2021-11-29 09:47:20|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|0
1638179250000|2021-11-29 09:47:30|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|0
1638179260000|2021-11-29 09:47:40|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|0
1638179280000|2021-11-29 09:48:00|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|0
1638179300000|2021-11-29 09:48:20|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|0
1638179370000|2021-11-29 09:49:30|11641.34|11641.34|11643.57|11643.57|11643.57|11643.57|11641.34|11641.34|0
1638179380000|2021-11-29 09:49:40|11644.68|11644.68|11645.42|11645.42|11645.42|11645.42|11644.68|11644.68|0
1638179400000|2021-11-29 09:50:00|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1638179420000|2021-11-29 09:50:20|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|0
1638179430000|2021-11-29 09:50:30|11648.82|11648.82|11657.28|11657.28|11657.28|11657.28|11647.71|11647.71|0
1638179440000|2021-11-29 09:50:40|11658.4|11658.4|11653.61|11653.61|11658.4|11658.4|11653.61|11653.61|0
1638179470000|2021-11-29 09:51:10|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|0
1638179490000|2021-11-29 09:51:30|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|0
1638179500000|2021-11-29 09:51:40|11646.92|11646.92|11637.34|11637.34|11648.52|11648.52|11637.34|11637.34|0
1638179510000|2021-11-29 09:51:50|11636.22|11636.22|11637.09|11637.09|11637.09|11637.09|11636.22|11636.22|0
1638179530000|2021-11-29 09:52:10|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|0
1638179540000|2021-11-29 09:52:20|11634.09|11634.09|11635.69|11635.69|11635.69|11635.69|11634.09|11634.09|0
1638179550000|2021-11-29 09:52:30|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|0
1638179560000|2021-11-29 09:52:40|11633.31|11633.31|11630.12|11630.12|11633.31|11633.31|11630.12|11630.12|0
1638179570000|2021-11-29 09:52:50|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1638179590000|2021-11-29 09:53:10|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1638179620000|2021-11-29 09:53:40|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|0
1638179630000|2021-11-29 09:53:50|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|0
1638179690000|2021-11-29 09:54:50|11622.42|11622.42|11619.57|11619.57|11622.42|11622.42|11619.57|11619.57|0
1638179710000|2021-11-29 09:55:10|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|11621.64|0
1638179720000|2021-11-29 09:55:20|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1638179770000|2021-11-29 09:56:10|11618.45|11618.45|11616.85|11616.85|11618.45|11618.45|11616.85|11616.85|0
1638179780000|2021-11-29 09:56:20|11613.53|11613.53|11612.06|11612.06|11613.53|11613.53|11612.06|11612.06|0
1638179790000|2021-11-29 09:56:30|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1638179850000|2021-11-29 09:57:30|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|0
1638179880000|2021-11-29 09:58:00|11606.79|11606.79|11605.2|11605.2|11606.79|11606.79|11605.2|11605.2|0
1638179890000|2021-11-29 09:58:10|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1638179910000|2021-11-29 09:58:30|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|0
1638179940000|2021-11-29 09:59:00|11600.32|11600.32|11599.73|11599.73|11600.32|11600.32|11599.73|11599.73|0
1638179980000|2021-11-29 09:59:40|11594.02|11594.02|11590.1|11590.1|11594.02|11594.02|11590.1|11590.1|0
1638179990000|2021-11-29 09:59:50|11590.58|11590.58|11589.84|11589.84|11590.58|11590.58|11589.84|11589.84|0
1638180000000|2021-11-29 10:00:00|11588.89|11588.89|11589.58|11589.58|11589.58|11589.58|11588.16|11588.16|0
1638180010000|2021-11-29 10:00:10|11591.05|11591.05|11591.27|11591.27|11591.27|11591.27|11590.32|11590.32|0
1638180020000|2021-11-29 10:00:20|11592.86|11592.86|11591.71|11591.71|11592.86|11592.86|11591.71|11591.71|0
1638180030000|2021-11-29 10:00:30|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1638180040000|2021-11-29 10:00:40|11593.56|11593.56|11595.11|11595.11|11595.11|11595.11|11593.56|11593.56|0
1638180060000|2021-11-29 10:01:00|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1638180070000|2021-11-29 10:01:10|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|0
1638180110000|2021-11-29 10:01:50|11596.73|11596.73|11597.84|11597.84|11597.84|11597.84|11596.73|11596.73|0
1638180130000|2021-11-29 10:02:10|11598.57|11598.57|11600.17|11600.17|11600.17|11600.17|11598.57|11598.57|0
1638180170000|2021-11-29 10:02:50|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|0
1638180180000|2021-11-29 10:03:00|11599.68|11599.68|11600.54|11600.54|11600.54|11600.54|11599.68|11599.68|0
1638180200000|2021-11-29 10:03:20|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|0
1638180250000|2021-11-29 10:04:10|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|0
1638180260000|2021-11-29 10:04:20|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|0
1638180270000|2021-11-29 10:04:30|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|0
1638180310000|2021-11-29 10:05:10|11598.96|11598.96|11593.46|11593.46|11598.96|11598.96|11593.46|11593.46|0
1638180320000|2021-11-29 10:05:20|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|0
1638180360000|2021-11-29 10:06:00|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|0
1638180370000|2021-11-29 10:06:10|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|0
1638180420000|2021-11-29 10:07:00|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|0
1638180450000|2021-11-29 10:07:30|11590.04|11590.04|11585.51|11585.51|11590.04|11590.04|11585.51|11585.51|0
1638180460000|2021-11-29 10:07:40|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|0
1638180540000|2021-11-29 10:09:00|11587.59|11587.59|11588.17|11588.17|11588.17|11588.17|11587.59|11587.59|0
1638180560000|2021-11-29 10:09:20|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|0
1638180580000|2021-11-29 10:09:40|11585.46|11585.46|11586.19|11586.19|11586.19|11586.19|11585.46|11585.46|0
1638180590000|2021-11-29 10:09:50|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|0
1638180690000|2021-11-29 10:11:30|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|0
1638180700000|2021-11-29 10:11:40|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1638180710000|2021-11-29 10:11:50|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|0
1638180720000|2021-11-29 10:12:00|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|0
1638180740000|2021-11-29 10:12:20|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1638180770000|2021-11-29 10:12:50|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|0
1638180780000|2021-11-29 10:13:00|11598.93|11598.93|11597.33|11597.33|11598.93|11598.93|11597.33|11597.33|0
1638180810000|2021-11-29 10:13:30|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|0
1638180830000|2021-11-29 10:13:50|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|0
1638180850000|2021-11-29 10:14:10|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1638180860000|2021-11-29 10:14:20|11597.77|11597.77|11594.08|11594.08|11597.77|11597.77|11594.08|11594.08|0
1638180880000|2021-11-29 10:14:40|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|11590.89|0
1638180910000|2021-11-29 10:15:10|11589.94|11589.94|11593.13|11593.13|11593.13|11593.13|11589.94|11589.94|0
1638180980000|2021-11-29 10:16:20|11594.73|11594.73|11591.54|11591.54|11594.73|11594.73|11591.54|11591.54|0
1638180990000|2021-11-29 10:16:30|11590.43|11590.43|11592.03|11592.03|11592.03|11592.03|11590.43|11590.43|0
1638181000000|2021-11-29 10:16:40|11592.76|11592.76|11594.19|11594.19|11594.19|11594.19|11592.76|11592.76|0
1638181020000|2021-11-29 10:17:00|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1638181090000|2021-11-29 10:18:10|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|0
1638181120000|2021-11-29 10:18:40|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1638181130000|2021-11-29 10:18:50|11594.81|11594.81|11596.5|11596.5|11596.5|11596.5|11594.81|11594.81|0
1638181140000|2021-11-29 10:19:00|11597.69|11597.69|11599.12|11599.12|11599.12|11599.12|11597.69|11597.69|0
1638181160000|2021-11-29 10:19:20|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|11601.34|0
1638181170000|2021-11-29 10:19:30|11607.72|11607.72|11609.19|11609.19|11609.19|11609.19|11607.72|11607.72|0
1638181190000|2021-11-29 10:19:50|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|0
1638181200000|2021-11-29 10:20:00|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|0
1638181230000|2021-11-29 10:20:30|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1638181260000|2021-11-29 10:21:00|11609.67|11609.67|11612.26|11612.26|11612.26|11612.26|11609.67|11609.67|0
1638181270000|2021-11-29 10:21:10|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|0
1638181290000|2021-11-29 10:21:30|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|0
1638181300000|2021-11-29 10:21:40|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|0
1638181310000|2021-11-29 10:21:50|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|0
1638181330000|2021-11-29 10:22:10|11618.13|11618.13|11618.13|11618.13|11618.13|11618.13|11618.13|11618.13|0
1638181340000|2021-11-29 10:22:20|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|0
1638181360000|2021-11-29 10:22:40|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|0
1638181380000|2021-11-29 10:23:00|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|0
1638181390000|2021-11-29 10:23:10|11616.7|11616.7|11616.06|11616.06|11616.7|11616.7|11616.06|11616.06|0
1638181400000|2021-11-29 10:23:20|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|11616.7|0
1638181420000|2021-11-29 10:23:40|11617.65|11617.65|11618.13|11618.13|11618.13|11618.13|11617.65|11617.65|0
1638181430000|2021-11-29 10:23:50|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|0
1638181440000|2021-11-29 10:24:00|11617.36|11617.36|11614.43|11614.43|11617.36|11617.36|11614.43|11614.43|0
1638181460000|2021-11-29 10:24:20|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1638181490000|2021-11-29 10:24:50|11614.01|11614.01|11613.72|11613.72|11614.01|11614.01|11613.72|11613.72|0
1638181500000|2021-11-29 10:25:00|11612.77|11612.77|11610.44|11610.44|11612.77|11612.77|11610.44|11610.44|0
1638181530000|2021-11-29 10:25:30|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|0
1638181540000|2021-11-29 10:25:40|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|0
1638181590000|2021-11-29 10:26:30|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1638181600000|2021-11-29 10:26:40|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|0
1638181640000|2021-11-29 10:27:20|11608.05|11608.05|11604.39|11604.39|11608.05|11608.05|11604.39|11604.39|0
1638181650000|2021-11-29 10:27:30|11603.2|11603.2|11602.33|11602.33|11603.2|11603.2|11602.33|11602.33|0
1638181700000|2021-11-29 10:28:20|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1638181740000|2021-11-29 10:29:00|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|0
1638181770000|2021-11-29 10:29:30|11601.76|11601.76|11600.16|11600.16|11601.76|11601.76|11600.16|11600.16|0
1638181780000|2021-11-29 10:29:40|11599.43|11599.43|11599.43|11599.43|11599.43|11599.43|11599.43|11599.43|0
1638181790000|2021-11-29 10:29:50|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|0
1638181800000|2021-11-29 10:30:00|11595.63|11595.63|11595.15|11595.15|11595.63|11595.63|11595.15|11595.15|0
1638181810000|2021-11-29 10:30:10|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1638181830000|2021-11-29 10:30:30|11594.89|11594.89|11595.63|11595.63|11595.63|11595.63|11594.89|11594.89|0
1638181840000|2021-11-29 10:30:40|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1638181860000|2021-11-29 10:31:00|11592.93|11592.93|11593.88|11593.88|11593.88|11593.88|11592.93|11592.93|0
1638181870000|2021-11-29 10:31:10|11592.44|11592.44|11592.92|11592.92|11592.92|11592.92|11592.44|11592.44|0
1638181900000|2021-11-29 10:31:40|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|0
1638181910000|2021-11-29 10:31:50|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|0
1638181930000|2021-11-29 10:32:10|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1638181950000|2021-11-29 10:32:30|11598.89|11598.89|11598.89|11598.89|11598.89|11598.89|11598.89|11598.89|0
1638181960000|2021-11-29 10:32:40|11593.53|11593.53|11592.58|11592.58|11593.53|11593.53|11592.58|11592.58|0
1638181970000|2021-11-29 10:32:50|11591.85|11591.85|11585.95|11585.95|11591.85|11591.85|11585.95|11585.95|0
1638182000000|2021-11-29 10:33:20|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|0
1638182010000|2021-11-29 10:33:30|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|11584.49|0
1638182020000|2021-11-29 10:33:40|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|0
1638182030000|2021-11-29 10:33:50|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|0
1638182040000|2021-11-29 10:34:00|11581.87|11581.87|11581.58|11581.58|11581.87|11581.87|11581.58|11581.58|0
1638182060000|2021-11-29 10:34:20|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|11584.77|0
1638182080000|2021-11-29 10:34:40|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|0
1638182090000|2021-11-29 10:34:50|11580|11580|11578.84|11578.84|11580|11580|11578.84|11578.84|0
1638182100000|2021-11-29 10:35:00|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1638182110000|2021-11-29 10:35:10|11577|11577|11577|11577|11577|11577|11577|11577|0
1638182120000|2021-11-29 10:35:20|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1638182140000|2021-11-29 10:35:40|11577.13|11577.13|11575.23|11575.23|11577.13|11577.13|11575.23|11575.23|0
1638182150000|2021-11-29 10:35:50|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|11575.96|0
1638182160000|2021-11-29 10:36:00|11575.37|11575.37|11569.47|11569.47|11575.37|11575.37|11569.47|11569.47|0
1638182170000|2021-11-29 10:36:10|11565.17|11565.17|11563.1|11563.1|11565.17|11565.17|11563.1|11563.1|0
1638182210000|2021-11-29 10:36:50|11562.37|11562.37|11559.18|11559.18|11562.37|11562.37|11559.18|11559.18|0
1638182220000|2021-11-29 10:37:00|11558.07|11558.07|11556.05|11556.05|11558.07|11558.07|11556.05|11556.05|0
1638182240000|2021-11-29 10:37:20|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|0
1638182250000|2021-11-29 10:37:30|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1638182280000|2021-11-29 10:38:00|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|0
1638182300000|2021-11-29 10:38:20|11556.07|11556.07|11555.78|11555.78|11556.07|11556.07|11555.78|11555.78|0
1638182320000|2021-11-29 10:38:40|11557.38|11557.38|11559.55|11559.55|11559.55|11559.55|11557.38|11557.38|0
1638182330000|2021-11-29 10:38:50|11561.46|11561.46|11561.46|11561.46|11561.46|11561.46|11561.46|11561.46|0
1638182340000|2021-11-29 10:39:00|11562.56|11562.56|11563.72|11563.72|11563.72|11563.72|11562.56|11562.56|0
1638182350000|2021-11-29 10:39:10|11566.91|11566.91|11570.1|11570.1|11570.1|11570.1|11566.91|11566.91|0
1638182450000|2021-11-29 10:40:50|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1638182470000|2021-11-29 10:41:10|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|0
1638182480000|2021-11-29 10:41:20|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|11568.01|0
1638182510000|2021-11-29 10:41:50|11566.42|11566.42|11566.42|11566.42|11566.42|11566.42|11566.42|11566.42|0
1638182530000|2021-11-29 10:42:10|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|0
1638182550000|2021-11-29 10:42:30|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|0
1638182560000|2021-11-29 10:42:40|11565.3|11565.3|11565.3|11565.3|11565.3|11565.3|11565.3|11565.3|0
1638182570000|2021-11-29 10:42:50|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|0
1638182580000|2021-11-29 10:43:00|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|0
1638182600000|2021-11-29 10:43:20|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1638182620000|2021-11-29 10:43:40|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1638182650000|2021-11-29 10:44:10|11560.61|11560.61|11559.02|11559.02|11560.61|11560.61|11559.02|11559.02|0
1638182660000|2021-11-29 10:44:20|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|11558.54|0
1638182690000|2021-11-29 10:44:50|11558.07|11558.07|11558.54|11558.54|11558.54|11558.54|11558.07|11558.07|0
1638182700000|2021-11-29 10:45:00|11557.81|11557.81|11553.46|11553.46|11557.81|11557.81|11553.46|11553.46|0
1638182740000|2021-11-29 10:45:40|11555.06|11555.06|11556.66|11556.66|11556.66|11556.66|11555.06|11555.06|0
1638182750000|2021-11-29 10:45:50|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1638182800000|2021-11-29 10:46:40|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|0
1638182850000|2021-11-29 10:47:30|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|0
1638182870000|2021-11-29 10:47:50|11558.57|11558.57|11560.04|11560.04|11560.04|11560.04|11558.57|11558.57|0
1638182900000|2021-11-29 10:48:20|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1638182930000|2021-11-29 10:48:50|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1638182960000|2021-11-29 10:49:20|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|0
1638182970000|2021-11-29 10:49:30|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|0
1638182980000|2021-11-29 10:49:40|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|0
1638183010000|2021-11-29 10:50:10|11567.18|11567.18|11566.23|11566.23|11567.18|11567.18|11566.23|11566.23|0
1638183060000|2021-11-29 10:51:00|11566.71|11566.71|11567.18|11567.18|11567.18|11567.18|11566.71|11566.71|0
1638183080000|2021-11-29 10:51:20|11568.3|11568.3|11566.71|11566.71|11568.3|11568.3|11566.71|11566.71|0
1638183100000|2021-11-29 10:51:40|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1638183110000|2021-11-29 10:51:50|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|0
1638183120000|2021-11-29 10:52:00|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1638183130000|2021-11-29 10:52:10|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|0
1638183150000|2021-11-29 10:52:30|11566.47|11566.47|11566.47|11566.47|11566.47|11566.47|11566.47|11566.47|0
1638183260000|2021-11-29 10:54:20|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|0
1638183270000|2021-11-29 10:54:30|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|0
1638183320000|2021-11-29 10:55:20|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|0
1638183340000|2021-11-29 10:55:40|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|0
1638183350000|2021-11-29 10:55:50|11576.82|11576.82|11580.14|11580.14|11580.14|11580.14|11576.82|11576.82|0
1638183360000|2021-11-29 10:56:00|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|0
1638183380000|2021-11-29 10:56:20|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|0
1638183410000|2021-11-29 10:56:50|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|0
1638183420000|2021-11-29 10:57:00|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|0
1638183430000|2021-11-29 10:57:10|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|0
1638183450000|2021-11-29 10:57:30|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|0
1638183460000|2021-11-29 10:57:40|11575.05|11575.05|11571.61|11571.61|11575.05|11575.05|11571.61|11571.61|0
1638183470000|2021-11-29 10:57:50|11568.42|11568.42|11560.82|11560.82|11568.42|11568.42|11560.82|11560.82|0
1638183480000|2021-11-29 10:58:00|11562.41|11562.41|11565.11|11565.11|11565.11|11565.11|11562.41|11562.41|0
1638183500000|2021-11-29 10:58:20|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|0
1638183530000|2021-11-29 10:58:50|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|11563.51|0
1638183540000|2021-11-29 10:59:00|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|0
1638183590000|2021-11-29 10:59:50|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|11565.97|0
1638183660000|2021-11-29 11:01:00|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|0
1638183700000|2021-11-29 11:01:40|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|0
1638183730000|2021-11-29 11:02:10|11567.19|11567.19|11568.14|11568.14|11568.14|11568.14|11567.19|11567.19|0
1638183850000|2021-11-29 11:04:10|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1638183900000|2021-11-29 11:05:00|11565.44|11565.44|11563.36|11563.36|11565.44|11565.44|11563.36|11563.36|0
1638183940000|2021-11-29 11:05:40|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|0
1638184000000|2021-11-29 11:06:40|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|0
1638184010000|2021-11-29 11:06:50|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1638184020000|2021-11-29 11:07:00|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|0
1638184050000|2021-11-29 11:07:30|11558.09|11558.09|11555.63|11555.63|11558.09|11558.09|11555.63|11555.63|0
1638184120000|2021-11-29 11:08:40|11555.34|11555.34|11556.17|11556.17|11556.17|11556.17|11554.57|11554.57|0
1638184160000|2021-11-29 11:09:20|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1638184210000|2021-11-29 11:10:10|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|0
1638184220000|2021-11-29 11:10:20|11559.58|11559.58|11559.87|11559.87|11559.87|11559.87|11559.58|11559.58|0
1638184230000|2021-11-29 11:10:30|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|0
1638184290000|2021-11-29 11:11:30|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|0
1638184350000|2021-11-29 11:12:30|11560.72|11560.72|11561.45|11561.45|11561.45|11561.45|11560.72|11560.72|0
1638184410000|2021-11-29 11:13:30|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|0
1638184480000|2021-11-29 11:14:40|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|11558.88|0
1638184500000|2021-11-29 11:15:00|11557.28|11557.28|11555.07|11555.07|11557.28|11557.28|11555.07|11555.07|0
1638184510000|2021-11-29 11:15:10|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|0
1638184520000|2021-11-29 11:15:20|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|0
1638184530000|2021-11-29 11:15:30|11554.5|11554.5|11550.83|11550.83|11554.5|11554.5|11550.83|11550.83|0
1638184550000|2021-11-29 11:15:50|11551.94|11551.94|11553.05|11553.05|11553.05|11553.05|11551.94|11551.94|0
1638184580000|2021-11-29 11:16:20|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|0
1638184650000|2021-11-29 11:17:30|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|0
1638184660000|2021-11-29 11:17:40|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|11553.91|0
1638184710000|2021-11-29 11:18:30|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|0
1638184730000|2021-11-29 11:18:50|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|0
1638184740000|2021-11-29 11:19:00|11555.85|11555.85|11558.8|11558.8|11558.8|11558.8|11555.85|11555.85|0
1638184800000|2021-11-29 11:20:00|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|0
1638184830000|2021-11-29 11:20:30|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|0
1638184880000|2021-11-29 11:21:20|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|0
1638184890000|2021-11-29 11:21:30|11561.19|11561.19|11554.87|11554.87|11561.19|11561.19|11554.87|11554.87|0
1638185000000|2021-11-29 11:23:20|11558.06|11558.06|11559.4|11559.4|11559.4|11559.4|11558.06|11558.06|0
1638185010000|2021-11-29 11:23:30|11560.14|11560.14|11561.09|11561.09|11561.09|11561.09|11560.14|11560.14|0
1638185020000|2021-11-29 11:23:40|11563.3|11563.3|11564.04|11564.04|11564.04|11564.04|11563.3|11563.3|0
1638185030000|2021-11-29 11:23:50|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|11567.23|0
1638185080000|2021-11-29 11:24:40|11561.49|11561.49|11563.71|11563.71|11563.71|11563.71|11561.49|11561.49|0
1638185120000|2021-11-29 11:25:20|11564.18|11564.18|11564.66|11564.66|11564.66|11564.66|11564.18|11564.18|0
1638185190000|2021-11-29 11:26:30|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|11565.77|0
1638185200000|2021-11-29 11:26:40|11566.72|11566.72|11574.69|11574.69|11574.69|11574.69|11566.72|11566.72|0
1638185210000|2021-11-29 11:26:50|11573.1|11573.1|11572.5|11572.5|11573.1|11573.1|11572.5|11572.5|0
1638185220000|2021-11-29 11:27:00|11573.97|11573.97|11578.64|11578.64|11580.23|11580.23|11573.97|11573.97|0
1638185240000|2021-11-29 11:27:20|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|0
1638185250000|2021-11-29 11:27:30|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|0
1638185310000|2021-11-29 11:28:30|11579|11579|11579|11579|11579|11579|11579|11579|0
1638185330000|2021-11-29 11:28:50|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|0
1638185340000|2021-11-29 11:29:00|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|0
1638185350000|2021-11-29 11:29:10|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|0
1638185390000|2021-11-29 11:29:50|11580.36|11580.36|11578.77|11578.77|11580.36|11580.36|11578.77|11578.77|0
1638185400000|2021-11-29 11:30:00|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1638185440000|2021-11-29 11:30:40|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|0
1638185500000|2021-11-29 11:31:40|11577.4|11577.4|11578.35|11578.35|11578.35|11578.35|11577.4|11577.4|0
1638185640000|2021-11-29 11:34:00|11586.33|11586.33|11586.33|11586.33|11586.33|11586.33|11586.33|11586.33|0
1638185670000|2021-11-29 11:34:30|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|0
1638185700000|2021-11-29 11:35:00|11588.02|11588.02|11591.19|11591.19|11591.19|11591.19|11588.02|11588.02|0
1638185710000|2021-11-29 11:35:10|11590.24|11590.24|11587.05|11587.05|11590.24|11590.24|11587.05|11587.05|0
1638185720000|2021-11-29 11:35:20|11585.94|11585.94|11584.99|11584.99|11585.94|11585.94|11584.99|11584.99|0
1638185760000|2021-11-29 11:36:00|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|0
1638185870000|2021-11-29 11:37:50|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|0
1638185880000|2021-11-29 11:38:00|11583.05|11583.05|11583.78|11583.78|11583.78|11583.78|11583.05|11583.05|0
1638185930000|2021-11-29 11:38:50|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|0
1638186000000|2021-11-29 11:40:00|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|0
1638186070000|2021-11-29 11:41:10|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|0
1638186090000|2021-11-29 11:41:30|11583.16|11583.16|11583.16|11583.16|11583.16|11583.16|11583.16|11583.16|0
1638186100000|2021-11-29 11:41:40|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|0
1638186110000|2021-11-29 11:41:50|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|0
1638186210000|2021-11-29 11:43:30|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|0
1638186240000|2021-11-29 11:44:00|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1638186300000|2021-11-29 11:45:00|11581.24|11581.24|11578.21|11578.21|11581.24|11581.24|11578.21|11578.21|0
1638186340000|2021-11-29 11:45:40|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|0
1638186410000|2021-11-29 11:46:50|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|0
1638186480000|2021-11-29 11:48:00|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1638186520000|2021-11-29 11:48:40|11576.52|11576.52|11576.78|11576.78|11576.78|11576.78|11576.04|11576.04|0
1638186540000|2021-11-29 11:49:00|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|11576.3|0
1638186550000|2021-11-29 11:49:10|11575.35|11575.35|11576.3|11576.3|11576.3|11576.3|11575.35|11575.35|0
1638186560000|2021-11-29 11:49:20|11578.52|11578.52|11579.62|11579.62|11579.62|11579.62|11578.52|11578.52|0
1638186580000|2021-11-29 11:49:40|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|0
1638186600000|2021-11-29 11:50:00|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|0
1638186660000|2021-11-29 11:51:00|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|0
1638186690000|2021-11-29 11:51:30|11573.96|11573.96|11571.41|11571.41|11573.96|11573.96|11571.41|11571.41|0
1638186710000|2021-11-29 11:51:50|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|0
1638186720000|2021-11-29 11:52:00|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1638186730000|2021-11-29 11:52:10|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|0
1638186740000|2021-11-29 11:52:20|11573.67|11573.67|11573.08|11573.08|11573.67|11573.67|11573.08|11573.08|0
1638186760000|2021-11-29 11:52:40|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|0
1638186780000|2021-11-29 11:53:00|11571.33|11571.33|11571.33|11571.33|11571.33|11571.33|11571.33|11571.33|0
1638186790000|2021-11-29 11:53:10|11570.22|11570.22|11567.52|11567.52|11570.22|11570.22|11567.52|11567.52|0
1638186800000|2021-11-29 11:53:20|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|0
1638186820000|2021-11-29 11:53:40|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1638186890000|2021-11-29 11:54:50|11564.64|11564.64|11564.64|11564.64|11564.64|11564.64|11564.64|11564.64|0
1638186900000|2021-11-29 11:55:00|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|0
1638186960000|2021-11-29 11:56:00|11567.52|11567.52|11567.52|11567.52|11567.99|11567.99|11567.52|11567.52|0
1638186980000|2021-11-29 11:56:20|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|0
1638186990000|2021-11-29 11:56:30|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|0
1638187020000|2021-11-29 11:57:00|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1638187110000|2021-11-29 11:58:30|11571.17|11571.17|11572.77|11572.77|11572.77|11572.77|11571.17|11571.17|0
1638187140000|2021-11-29 11:59:00|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|0
1638187150000|2021-11-29 11:59:10|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|0
1638187180000|2021-11-29 11:59:40|11571.18|11571.18|11567.99|11567.99|11571.18|11571.18|11567.99|11567.99|0
1638187190000|2021-11-29 11:59:50|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|11566.88|0
1638187200000|2021-11-29 12:00:00|11570.07|11570.07|11571.19|11571.19|11571.19|11571.19|11570.07|11570.07|0
1638187210000|2021-11-29 12:00:10|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|0
1638187220000|2021-11-29 12:00:20|11569.98|11569.98|11565.68|11565.68|11569.98|11569.98|11565.68|11565.68|0
1638187240000|2021-11-29 12:00:40|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|0
1638187260000|2021-11-29 12:01:00|11568.14|11568.14|11566.7|11566.7|11568.14|11568.14|11566.7|11566.7|0
1638187320000|2021-11-29 12:02:00|11567.66|11567.66|11566.5|11566.5|11567.66|11567.66|11566.5|11566.5|0
1638187390000|2021-11-29 12:03:10|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|0
1638187420000|2021-11-29 12:03:40|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|0
1638187440000|2021-11-29 12:04:00|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1638187470000|2021-11-29 12:04:30|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|0
1638187500000|2021-11-29 12:05:00|11563.93|11563.93|11562.34|11562.34|11563.93|11563.93|11562.34|11562.34|0
1638187550000|2021-11-29 12:05:50|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|0
1638187560000|2021-11-29 12:06:00|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|0
1638187570000|2021-11-29 12:06:10|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|0
1638187580000|2021-11-29 12:06:20|11560.75|11560.75|11559.15|11559.15|11560.75|11560.75|11559.15|11559.15|0
1638187610000|2021-11-29 12:06:50|11559.63|11559.63|11559.63|11559.63|11559.63|11559.63|11559.63|11559.63|0
1638187620000|2021-11-29 12:07:00|11562.82|11562.82|11562.33|11562.33|11562.82|11562.82|11561.22|11561.22|0
1638187630000|2021-11-29 12:07:10|11563.07|11563.07|11564.17|11564.17|11564.17|11564.17|11563.07|11563.07|0
1638187640000|2021-11-29 12:07:20|11560.51|11560.51|11560.51|11560.51|11560.51|11560.51|11560.51|11560.51|0
1638187680000|2021-11-29 12:08:00|11558.43|11558.43|11558.91|11558.91|11558.91|11558.91|11557.96|11557.96|0
1638187690000|2021-11-29 12:08:10|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|11554.12|0
1638187710000|2021-11-29 12:08:30|11553.39|11553.39|11552.91|11552.91|11553.39|11553.39|11552.91|11552.91|0
1638187720000|2021-11-29 12:08:40|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|11553.39|0
1638187760000|2021-11-29 12:09:20|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|0
1638187790000|2021-11-29 12:09:50|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|0
1638187800000|2021-11-29 12:10:00|11556.57|11556.57|11553.38|11553.38|11556.57|11556.57|11553.38|11553.38|0
1638187810000|2021-11-29 12:10:10|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|0
1638187950000|2021-11-29 12:12:30|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|0
1638188050000|2021-11-29 12:14:10|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|0
1638188100000|2021-11-29 12:15:00|11556.83|11556.83|11557.78|11557.78|11557.78|11557.78|11556.83|11556.83|0
1638188140000|2021-11-29 12:15:40|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|0
1638188150000|2021-11-29 12:15:50|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|11560.11|0
1638188170000|2021-11-29 12:16:10|11559|11559|11559|11559|11559|11559|11559|11559|0
1638188180000|2021-11-29 12:16:20|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1638188190000|2021-11-29 12:16:30|11559.58|11559.58|11558.43|11558.43|11559.87|11559.87|11558.43|11558.43|0
1638188200000|2021-11-29 12:16:40|11559.53|11559.53|11560.64|11560.64|11560.64|11560.64|11559.53|11559.53|0
1638188220000|2021-11-29 12:17:00|11561.38|11561.38|11561.38|11561.38|11561.38|11561.38|11561.38|11561.38|0
1638188230000|2021-11-29 12:17:10|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|0
1638188240000|2021-11-29 12:17:20|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|0
1638188250000|2021-11-29 12:17:30|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|0
1638188320000|2021-11-29 12:18:40|11566.76|11566.76|11566.76|11566.76|11566.76|11566.76|11566.76|11566.76|0
1638188330000|2021-11-29 12:18:50|11568.66|11568.66|11568.92|11568.92|11568.92|11568.92|11568.66|11568.66|0
1638188370000|2021-11-29 12:19:30|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|0
1638188380000|2021-11-29 12:19:40|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|0
1638188410000|2021-11-29 12:20:10|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|0
1638188440000|2021-11-29 12:20:40|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|0
1638188450000|2021-11-29 12:20:50|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|0
1638188490000|2021-11-29 12:21:30|11565.89|11565.89|11564.3|11564.3|11565.89|11565.89|11564.3|11564.3|0
1638188540000|2021-11-29 12:22:20|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|0
1638188550000|2021-11-29 12:22:30|11565.16|11565.16|11564.87|11564.87|11565.16|11565.16|11564.87|11564.87|0
1638188580000|2021-11-29 12:23:00|11564.4|11564.4|11563.92|11563.92|11564.4|11564.4|11563.92|11563.92|0
1638188590000|2021-11-29 12:23:10|11562.32|11562.32|11561.59|11561.59|11562.32|11562.32|11561.59|11561.59|0
1638188600000|2021-11-29 12:23:20|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|0
1638188620000|2021-11-29 12:23:40|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|0
1638188630000|2021-11-29 12:23:50|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|0
1638188640000|2021-11-29 12:24:00|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|0
1638188660000|2021-11-29 12:24:20|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|0
1638188670000|2021-11-29 12:24:30|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|0
1638188680000|2021-11-29 12:24:40|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1638188700000|2021-11-29 12:25:00|11554.74|11554.74|11554|11554|11554.74|11554.74|11554|11554|0
1638188710000|2021-11-29 12:25:10|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|0
1638188730000|2021-11-29 12:25:30|11556.08|11556.08|11554.98|11554.98|11556.08|11556.08|11554.98|11554.98|0
1638188760000|2021-11-29 12:26:00|11555.93|11555.93|11557.52|11557.52|11557.52|11557.52|11555.93|11555.93|0
1638188780000|2021-11-29 12:26:20|11556.89|11556.89|11558.33|11558.33|11558.33|11558.33|11556.89|11556.89|0
1638188800000|2021-11-29 12:26:40|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|11559.06|0
1638188870000|2021-11-29 12:27:50|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|0
1638188960000|2021-11-29 12:29:20|11559.69|11559.69|11556.5|11556.5|11559.69|11559.69|11556.5|11556.5|0
1638188980000|2021-11-29 12:29:40|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|11556.03|0
1638188990000|2021-11-29 12:29:50|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1638189000000|2021-11-29 12:30:00|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|0
1638189030000|2021-11-29 12:30:30|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|0
1638189040000|2021-11-29 12:30:40|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|11558.11|0
1638189120000|2021-11-29 12:32:00|11559.22|11559.22|11559.69|11559.69|11559.69|11559.69|11559.22|11559.22|0
1638189210000|2021-11-29 12:33:30|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|0
1638189220000|2021-11-29 12:33:40|11560.32|11560.32|11561.28|11561.28|11561.28|11561.28|11560.32|11560.32|0
1638189250000|2021-11-29 12:34:10|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|0
1638189270000|2021-11-29 12:34:30|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|0
1638189300000|2021-11-29 12:35:00|11560.31|11560.31|11561.82|11561.82|11561.82|11561.82|11560.31|11560.31|0
1638189320000|2021-11-29 12:35:20|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|0
1638189360000|2021-11-29 12:36:00|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1638189400000|2021-11-29 12:36:40|11562.77|11562.77|11563.25|11563.25|11563.25|11563.25|11562.77|11562.77|0
1638189470000|2021-11-29 12:37:50|11564.84|11564.84|11567.06|11567.06|11567.06|11567.06|11564.84|11564.84|0
1638189510000|2021-11-29 12:38:30|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|0
1638189530000|2021-11-29 12:38:50|11568.63|11568.63|11569.1|11569.1|11569.1|11569.1|11568.63|11568.63|0
1638189550000|2021-11-29 12:39:10|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|0
1638189560000|2021-11-29 12:39:20|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|0
1638189570000|2021-11-29 12:39:30|11572.24|11572.24|11573.39|11573.39|11573.39|11573.39|11572.24|11572.24|0
1638189600000|2021-11-29 12:40:00|11574.99|11574.99|11576.1|11576.1|11576.1|11576.1|11574.99|11574.99|0
1638189640000|2021-11-29 12:40:40|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|0
1638189650000|2021-11-29 12:40:50|11574.25|11574.25|11574.25|11574.25|11574.25|11574.25|11574.25|11574.25|0
1638189670000|2021-11-29 12:41:10|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|0
1638189680000|2021-11-29 12:41:20|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|0
1638189700000|2021-11-29 12:41:40|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|0
1638189710000|2021-11-29 12:41:50|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|0
1638189760000|2021-11-29 12:42:40|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|0
1638189770000|2021-11-29 12:42:50|11573.35|11573.35|11574.38|11574.38|11574.38|11574.38|11567.87|11567.87|0
1638189780000|2021-11-29 12:43:00|11574.98|11574.98|11575.93|11575.93|11575.93|11575.93|11574.98|11574.98|0
1638189800000|2021-11-29 12:43:20|11582.31|11582.31|11586.11|11586.11|11586.11|11586.11|11582.31|11582.31|0
1638189840000|2021-11-29 12:44:00|11584.51|11584.51|11586.06|11586.06|11586.06|11586.06|11584.51|11584.51|0
1638189920000|2021-11-29 12:45:20|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|0
1638189930000|2021-11-29 12:45:30|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|11587.05|0
1638189960000|2021-11-29 12:46:00|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|0
1638189980000|2021-11-29 12:46:20|11584.85|11584.85|11585.44|11585.44|11585.44|11585.44|11584.85|11584.85|0
1638189990000|2021-11-29 12:46:30|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|11584.97|0
1638190020000|2021-11-29 12:47:00|11585.44|11585.44|11585.92|11585.92|11585.92|11585.92|11585.44|11585.44|0
1638190050000|2021-11-29 12:47:30|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|0
1638190080000|2021-11-29 12:48:00|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|0
1638190100000|2021-11-29 12:48:20|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|0
1638190190000|2021-11-29 12:49:50|11589.04|11589.04|11587.93|11587.93|11589.04|11589.04|11587.93|11587.93|0
1638190200000|2021-11-29 12:50:00|11588.41|11588.41|11590.39|11590.39|11590.87|11590.87|11587.83|11587.83|0
1638190260000|2021-11-29 12:51:00|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|0
1638190370000|2021-11-29 12:52:50|11590.39|11590.39|11590.39|11590.39|11590.39|11590.39|11590.39|11590.39|0
1638190410000|2021-11-29 12:53:30|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|0
1638190420000|2021-11-29 12:53:40|11588.32|11588.32|11589.92|11589.92|11589.92|11589.92|11588.32|11588.32|0
1638190430000|2021-11-29 12:53:50|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1638190450000|2021-11-29 12:54:10|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|0
1638190500000|2021-11-29 12:55:00|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|0
1638190510000|2021-11-29 12:55:10|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|0
1638190710000|2021-11-29 12:58:30|11592.84|11592.84|11596.03|11596.03|11596.03|11596.03|11592.84|11592.84|0
1638190760000|2021-11-29 12:59:20|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|0
1638190860000|2021-11-29 13:01:00|11597.24|11597.24|11596.6|11596.6|11597.24|11597.24|11596.6|11596.6|0
1638190880000|2021-11-29 13:01:20|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|0
1638190890000|2021-11-29 13:01:30|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|11593.45|0
1638190900000|2021-11-29 13:01:40|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|0
1638190920000|2021-11-29 13:02:00|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|0
1638190940000|2021-11-29 13:02:20|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|0
1638191120000|2021-11-29 13:05:20|11596.06|11596.06|11595.91|11595.91|11596.06|11596.06|11594.95|11594.95|0
1638191160000|2021-11-29 13:06:00|11594.8|11594.8|11597.01|11597.01|11597.01|11597.01|11594.8|11594.8|0
1638191170000|2021-11-29 13:06:10|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1638191250000|2021-11-29 13:07:30|11596.28|11596.28|11595.81|11595.81|11596.28|11596.28|11595.81|11595.81|0
1638191280000|2021-11-29 13:08:00|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1638191290000|2021-11-29 13:08:10|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|0
1638191330000|2021-11-29 13:08:50|11594.75|11594.75|11592.05|11592.05|11594.75|11594.75|11592.05|11592.05|0
1638191350000|2021-11-29 13:09:10|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1638191360000|2021-11-29 13:09:20|11589.85|11589.85|11590.58|11590.58|11590.58|11590.58|11589.85|11589.85|0
1638191390000|2021-11-29 13:09:50|11587.39|11587.39|11588.99|11588.99|11588.99|11588.99|11587.39|11587.39|0
1638191430000|2021-11-29 13:10:30|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|0
1638191450000|2021-11-29 13:10:50|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1638191460000|2021-11-29 13:11:00|11587.84|11587.84|11589.43|11589.43|11589.43|11589.43|11587.84|11587.84|0
1638191490000|2021-11-29 13:11:30|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|0
1638191510000|2021-11-29 13:11:50|11587.36|11587.36|11588.96|11588.96|11588.96|11588.96|11587.36|11587.36|0
1638191520000|2021-11-29 13:12:00|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1638191530000|2021-11-29 13:12:10|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|0
1638191600000|2021-11-29 13:13:20|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1638191630000|2021-11-29 13:13:50|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|0
1638191660000|2021-11-29 13:14:20|11593.6|11593.6|11593.6|11593.6|11593.6|11593.6|11593.6|11593.6|0
1638191670000|2021-11-29 13:14:30|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|0
1638191740000|2021-11-29 13:15:40|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|0
1638191760000|2021-11-29 13:16:00|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|11591.52|0
1638191780000|2021-11-29 13:16:20|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|0
1638191860000|2021-11-29 13:17:40|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|0
1638191880000|2021-11-29 13:18:00|11588.34|11588.34|11587.87|11587.87|11588.34|11588.34|11587.87|11587.87|0
1638191910000|2021-11-29 13:18:30|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|11587.13|0
1638191950000|2021-11-29 13:19:10|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|0
1638191970000|2021-11-29 13:19:30|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|0
1638191980000|2021-11-29 13:19:40|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|0
1638191990000|2021-11-29 13:19:50|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|0
1638192000000|2021-11-29 13:20:00|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|11583.37|0
1638192010000|2021-11-29 13:20:10|11582.51|11582.51|11582.03|11582.03|11582.51|11582.51|11582.03|11582.03|0
1638192020000|2021-11-29 13:20:20|11580.44|11580.44|11579.8|11579.8|11580.44|11580.44|11579.8|11579.8|0
1638192030000|2021-11-29 13:20:30|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|0
1638192050000|2021-11-29 13:20:50|11573.42|11573.42|11576.61|11576.61|11576.61|11576.61|11573.42|11573.42|0
1638192110000|2021-11-29 13:21:50|11576.9|11576.9|11576.03|11576.03|11576.9|11576.9|11576.03|11576.03|0
1638192160000|2021-11-29 13:22:40|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|0
1638192180000|2021-11-29 13:23:00|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|0
1638192220000|2021-11-29 13:23:40|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|0
1638192230000|2021-11-29 13:23:50|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|0
1638192240000|2021-11-29 13:24:00|11577.95|11577.95|11579.38|11579.38|11579.38|11579.38|11577.95|11577.95|0
1638192250000|2021-11-29 13:24:10|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|0
1638192280000|2021-11-29 13:24:40|11578.58|11578.58|11579.69|11579.69|11579.69|11579.69|11578.58|11578.58|0
1638192300000|2021-11-29 13:25:00|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1638192360000|2021-11-29 13:26:00|11579.69|11579.69|11579.69|11579.69|11579.69|11579.69|11579.69|11579.69|0
1638192370000|2021-11-29 13:26:10|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|0
1638192380000|2021-11-29 13:26:20|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|0
1638192410000|2021-11-29 13:26:50|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|0
1638192420000|2021-11-29 13:27:00|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|0
1638192430000|2021-11-29 13:27:10|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|0
1638192530000|2021-11-29 13:28:50|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|0
1638192550000|2021-11-29 13:29:10|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1638192570000|2021-11-29 13:29:30|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|0
1638192590000|2021-11-29 13:29:50|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|0
1638192630000|2021-11-29 13:30:30|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|0
1638192700000|2021-11-29 13:31:40|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|0
1638192710000|2021-11-29 13:31:50|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1638192780000|2021-11-29 13:33:00|11577.52|11577.52|11575.93|11575.93|11577.52|11577.52|11575.93|11575.93|0
1638192870000|2021-11-29 13:34:30|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|11572.74|0
1638192890000|2021-11-29 13:34:50|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|0
1638192900000|2021-11-29 13:35:00|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|11574.82|0
1638192930000|2021-11-29 13:35:30|11573.23|11573.23|11574.34|11574.34|11574.34|11574.34|11573.23|11573.23|0
1638192940000|2021-11-29 13:35:40|11573.39|11573.39|11571.8|11571.8|11573.39|11573.39|11570.2|11570.2|0
1638192950000|2021-11-29 13:35:50|11571.51|11571.51|11571.03|11571.03|11571.51|11571.51|11571.03|11571.03|0
1638192960000|2021-11-29 13:36:00|11572.63|11572.63|11572.34|11572.34|11572.63|11572.63|11572.34|11572.34|0
1638192980000|2021-11-29 13:36:20|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|0
1638193030000|2021-11-29 13:37:10|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|0
1638193040000|2021-11-29 13:37:20|11571.06|11571.06|11570.74|11570.74|11571.06|11571.06|11570.74|11570.74|0
1638193100000|2021-11-29 13:38:20|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1638193130000|2021-11-29 13:38:50|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|0
1638193150000|2021-11-29 13:39:10|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1638193170000|2021-11-29 13:39:30|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|0
1638193180000|2021-11-29 13:39:40|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|0
1638193200000|2021-11-29 13:40:00|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|0
1638193230000|2021-11-29 13:40:30|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|0
1638193260000|2021-11-29 13:41:00|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|0
1638193300000|2021-11-29 13:41:40|11574.48|11574.48|11574.8|11574.8|11574.8|11574.8|11574.48|11574.48|0
1638193330000|2021-11-29 13:42:10|11575.28|11575.28|11575.28|11575.28|11575.28|11575.28|11575.28|11575.28|0
1638193360000|2021-11-29 13:42:40|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|0
1638193380000|2021-11-29 13:43:00|11574.16|11574.16|11574.89|11574.89|11574.89|11574.89|11574.16|11574.16|0
1638193400000|2021-11-29 13:43:20|11576|11576|11576|11576|11576|11576|11576|11576|0
1638193440000|2021-11-29 13:44:00|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|0
1638193460000|2021-11-29 13:44:20|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1638193470000|2021-11-29 13:44:30|11578.07|11578.07|11578.54|11578.54|11578.54|11578.54|11578.07|11578.07|0
1638193500000|2021-11-29 13:45:00|11579.14|11579.14|11579.14|11579.14|11579.14|11579.14|11579.14|11579.14|0
1638193550000|2021-11-29 13:45:50|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1638193560000|2021-11-29 13:46:00|11579.72|11579.72|11580.82|11580.82|11580.82|11580.82|11579.72|11579.72|0
1638193580000|2021-11-29 13:46:20|11581.78|11581.78|11582.25|11582.25|11582.25|11582.25|11581.78|11581.78|0
1638193590000|2021-11-29 13:46:30|11582.98|11582.98|11583.85|11583.85|11583.85|11583.85|11582.98|11582.98|0
1638193600000|2021-11-29 13:46:40|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|0
1638193690000|2021-11-29 13:48:10|11584.32|11584.32|11587.51|11587.51|11587.51|11587.51|11584.32|11584.32|0
1638193700000|2021-11-29 13:48:20|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|0
1638193710000|2021-11-29 13:48:30|11587.99|11587.99|11589.58|11589.58|11589.58|11589.58|11587.99|11587.99|0
1638193730000|2021-11-29 13:48:50|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|0
1638193750000|2021-11-29 13:49:10|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|0
1638193760000|2021-11-29 13:49:20|11592.33|11592.33|11591.75|11591.75|11592.33|11592.33|11591.75|11591.75|0
1638193820000|2021-11-29 13:50:20|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1638193880000|2021-11-29 13:51:20|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|0
1638193890000|2021-11-29 13:51:30|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|0
1638193900000|2021-11-29 13:51:40|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1638193920000|2021-11-29 13:52:00|11594.47|11594.47|11592.87|11592.87|11594.47|11594.47|11592.87|11592.87|0
1638193930000|2021-11-29 13:52:10|11592.58|11592.58|11589.4|11589.4|11592.58|11592.58|11589.4|11589.4|0
1638193940000|2021-11-29 13:52:20|11589.12|11589.12|11588.01|11588.01|11589.12|11589.12|11588.01|11588.01|0
1638193950000|2021-11-29 13:52:30|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|0
1638193980000|2021-11-29 13:53:00|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|0
1638193990000|2021-11-29 13:53:10|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|0
1638194030000|2021-11-29 13:53:50|11591.39|11591.39|11592.97|11592.97|11592.97|11592.97|11591.39|11591.39|0
1638194060000|2021-11-29 13:54:20|11592.65|11592.65|11592.18|11592.18|11592.65|11592.65|11592.18|11592.18|0
1638194090000|2021-11-29 13:54:50|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|0
1638194130000|2021-11-29 13:55:30|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1638194160000|2021-11-29 13:56:00|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1638194170000|2021-11-29 13:56:10|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|0
1638194190000|2021-11-29 13:56:30|11591.07|11591.07|11592.27|11592.27|11593.87|11593.87|11591.07|11591.07|0
1638194210000|2021-11-29 13:56:50|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1638194260000|2021-11-29 13:57:40|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1638194280000|2021-11-29 13:58:00|11596.81|11596.81|11604.33|11604.33|11604.33|11604.33|11596.81|11596.81|0
1638194290000|2021-11-29 13:58:10|11605.44|11605.44|11606.59|11606.59|11606.59|11606.59|11605.44|11605.44|0
1638194310000|2021-11-29 13:58:30|11607.17|11607.17|11606.3|11606.3|11607.17|11607.17|11606.3|11606.3|0
1638194360000|2021-11-29 13:59:20|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|0
1638194380000|2021-11-29 13:59:40|11607.89|11607.89|11606.94|11606.94|11607.89|11607.89|11606.94|11606.94|0
1638194420000|2021-11-29 14:00:20|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|0
1638194430000|2021-11-29 14:00:30|11611.6|11611.6|11613.07|11613.07|11613.07|11613.07|11611.6|11611.6|0
1638194450000|2021-11-29 14:00:50|11612.11|11612.11|11614.49|11614.49|11614.49|11614.49|11612.11|11612.11|0
1638194470000|2021-11-29 14:01:10|11617.68|11617.68|11618.06|11618.06|11618.79|11618.79|11617.68|11617.68|0
1638194500000|2021-11-29 14:01:40|11613.92|11613.92|11609.67|11609.67|11613.92|11613.92|11609.67|11609.67|0
1638194520000|2021-11-29 14:02:00|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|0
1638194550000|2021-11-29 14:02:30|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1638194560000|2021-11-29 14:02:40|11615.57|11615.57|11615.57|11615.57|11615.57|11615.57|11615.57|11615.57|0
1638194570000|2021-11-29 14:02:50|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1638194580000|2021-11-29 14:03:00|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|0
1638194590000|2021-11-29 14:03:10|11613.33|11613.33|11615.79|11615.79|11615.79|11615.79|11613.33|11613.33|0
1638194640000|2021-11-29 14:04:00|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|0
1638194660000|2021-11-29 14:04:20|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|0
1638194720000|2021-11-29 14:05:20|11617.58|11617.58|11618.05|11618.05|11618.05|11618.05|11617.58|11617.58|0
1638194760000|2021-11-29 14:06:00|11619.16|11619.16|11620.27|11620.27|11620.27|11620.27|11619.16|11619.16|0
1638194780000|2021-11-29 14:06:20|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|0
1638194810000|2021-11-29 14:06:50|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|0
1638194820000|2021-11-29 14:07:00|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|0
1638194840000|2021-11-29 14:07:20|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|0
1638194850000|2021-11-29 14:07:30|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|0
1638194880000|2021-11-29 14:08:00|11622.25|11622.25|11621.93|11621.93|11622.25|11622.25|11621.93|11621.93|0
1638194920000|2021-11-29 14:08:40|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|0
1638194930000|2021-11-29 14:08:50|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|0
1638194960000|2021-11-29 14:09:20|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|0
1638194990000|2021-11-29 14:09:50|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|0
1638195040000|2021-11-29 14:10:40|11621.93|11621.93|11622.57|11622.57|11622.57|11622.57|11620.98|11620.98|0
1638195050000|2021-11-29 14:10:50|11624|11624|11624|11624|11624|11624|11624|11624|0
1638195070000|2021-11-29 14:11:10|11625.31|11625.31|11624.73|11624.73|11625.88|11625.88|11624.73|11624.73|0
1638195090000|2021-11-29 14:11:30|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|0
1638195160000|2021-11-29 14:12:40|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|0
1638195170000|2021-11-29 14:12:50|11624|11624|11624|11624|11625.44|11625.44|11624|11624|0
1638195180000|2021-11-29 14:13:00|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|0
1638195190000|2021-11-29 14:13:10|11625.9|11625.9|11627.01|11627.01|11627.01|11627.01|11625.9|11625.9|0
1638195210000|2021-11-29 14:13:30|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|0
1638195220000|2021-11-29 14:13:40|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|0
1638195250000|2021-11-29 14:14:10|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|0
1638195270000|2021-11-29 14:14:30|11628.56|11628.56|11628.27|11628.27|11628.56|11628.56|11628.27|11628.27|0
1638195290000|2021-11-29 14:14:50|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|0
1638195310000|2021-11-29 14:15:10|11629.07|11629.07|11629.54|11629.54|11629.54|11629.54|11629.07|11629.07|0
1638195340000|2021-11-29 14:15:40|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|0
1638195390000|2021-11-29 14:16:30|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|0
1638195400000|2021-11-29 14:16:40|11632.99|11632.99|11632.26|11632.26|11632.99|11632.99|11632.26|11632.26|0
1638195440000|2021-11-29 14:17:20|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|0
1638195450000|2021-11-29 14:17:30|11634.17|11634.17|11632.57|11632.57|11634.17|11634.17|11632.57|11632.57|0
1638195480000|2021-11-29 14:18:00|11632.1|11632.1|11631.62|11631.62|11632.1|11632.1|11631.62|11631.62|0
1638195490000|2021-11-29 14:18:10|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1638195560000|2021-11-29 14:19:20|11629.74|11629.74|11631.05|11631.05|11631.05|11631.05|11629.74|11629.74|0
1638195570000|2021-11-29 14:19:30|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1638195600000|2021-11-29 14:20:00|11631.05|11631.05|11629.45|11629.45|11631.05|11631.05|11629.45|11629.45|0
1638195610000|2021-11-29 14:20:10|11630.32|11630.32|11628.72|11628.72|11630.32|11630.32|11627.12|11627.12|0
1638195620000|2021-11-29 14:20:20|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|0
1638195640000|2021-11-29 14:20:40|11625.53|11625.53|11625.53|11625.53|11625.53|11625.53|11623.93|11623.93|0
1638195650000|2021-11-29 14:20:50|11623.93|11623.93|11625.2|11625.2|11626.15|11626.15|11623.93|11623.93|0
1638195660000|2021-11-29 14:21:00|11623.6|11623.6|11622.01|11622.01|11623.6|11623.6|11622.01|11622.01|0
1638195670000|2021-11-29 14:21:10|11621.53|11621.53|11620.41|11620.41|11621.53|11621.53|11620.41|11620.41|0
1638195740000|2021-11-29 14:22:20|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|0
1638195760000|2021-11-29 14:22:40|11623.13|11623.13|11617.32|11617.32|11623.13|11623.13|11614.13|11614.13|0
1638195770000|2021-11-29 14:22:50|11614.13|11614.13|11618.92|11618.92|11618.92|11618.92|11614.13|11614.13|0
1638195780000|2021-11-29 14:23:00|11617.32|11617.32|11616.59|11616.59|11617.32|11617.32|11616.59|11616.59|0
1638195790000|2021-11-29 14:23:10|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1638195800000|2021-11-29 14:23:20|11614.99|11614.99|11611.8|11611.8|11614.99|11614.99|11611.8|11611.8|0
1638195870000|2021-11-29 14:24:30|11616.59|11616.59|11613.4|11613.4|11616.59|11616.59|11613.4|11613.4|0
1638195880000|2021-11-29 14:24:40|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|0
1638195910000|2021-11-29 14:25:10|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|0
1638195920000|2021-11-29 14:25:20|11611.04|11611.04|11610.3|11610.3|11611.04|11611.04|11610.3|11610.3|0
1638195930000|2021-11-29 14:25:30|11611.25|11611.25|11611.54|11611.54|11611.54|11611.54|11611.25|11611.25|0
1638195950000|2021-11-29 14:25:50|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|11609.33|0
1638196000000|2021-11-29 14:26:40|11612.52|11612.52|11612.99|11612.99|11612.99|11612.99|11612.52|11612.52|0
1638196070000|2021-11-29 14:27:50|11612.42|11612.42|11611.68|11611.68|11612.42|11612.42|11611.68|11611.68|0
1638196150000|2021-11-29 14:29:10|11613.28|11613.28|11611.68|11611.68|11613.28|11613.28|11611.68|11611.68|0
1638196170000|2021-11-29 14:29:30|11614.87|11614.87|11616.93|11616.93|11616.93|11616.93|11614.87|11614.87|0
1638196180000|2021-11-29 14:29:40|11618.53|11618.53|11618.53|11618.53|11619.39|11619.39|11618.53|11618.53|0
1638196190000|2021-11-29 14:29:50|11619.26|11619.26|11619.84|11619.84|11619.84|11619.84|11619.26|11619.26|0
1638196200000|2021-11-29 14:30:00|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|0
1638196220000|2021-11-29 14:30:20|11619.36|11619.36|11614.58|11614.58|11619.36|11619.36|11614.58|11614.58|0
1638196230000|2021-11-29 14:30:30|11612.98|11612.98|11611.87|11611.87|11612.98|11612.98|11611.87|11611.87|0
1638196240000|2021-11-29 14:30:40|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|0
1638196250000|2021-11-29 14:30:50|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|11610.48|0
1638196260000|2021-11-29 14:31:00|11612.07|11612.07|11606.33|11606.33|11612.07|11612.07|11604.74|11604.74|0
1638196270000|2021-11-29 14:31:10|11604.74|11604.74|11606.33|11606.33|11606.33|11606.33|11604.74|11604.74|0
1638196290000|2021-11-29 14:31:30|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|11604.26|11604.26|0
1638196310000|2021-11-29 14:31:50|11605.38|11605.38|11603.05|11603.05|11605.38|11605.38|11603.05|11603.05|0
1638196320000|2021-11-29 14:32:00|11601.95|11601.95|11599.89|11599.89|11601.95|11601.95|11599.89|11599.89|0
1638196340000|2021-11-29 14:32:20|11598.78|11598.78|11595.4|11595.4|11598.78|11598.78|11595.4|11595.4|0
1638196350000|2021-11-29 14:32:30|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|0
1638196360000|2021-11-29 14:32:40|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|0
1638196370000|2021-11-29 14:32:50|11596.66|11596.66|11592.67|11592.67|11596.66|11596.66|11592.67|11592.67|0
1638196380000|2021-11-29 14:33:00|11587.88|11587.88|11583.96|11583.96|11587.88|11587.88|11583.96|11583.96|0
1638196390000|2021-11-29 14:33:10|11585.55|11585.55|11583.96|11583.96|11585.55|11585.55|11583.96|11583.96|0
1638196400000|2021-11-29 14:33:20|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|0
1638196410000|2021-11-29 14:33:30|11588.26|11588.26|11592.88|11592.88|11592.88|11592.88|11586.66|11586.66|0
1638196420000|2021-11-29 14:33:40|11589.69|11589.69|11586.49|11586.49|11591.28|11591.28|11586.49|11586.49|0
1638196430000|2021-11-29 14:33:50|11586.18|11586.18|11590.96|11590.96|11592.56|11592.56|11586.18|11586.18|0
1638196440000|2021-11-29 14:34:00|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|0
1638196460000|2021-11-29 14:34:20|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|0
1638196470000|2021-11-29 14:34:30|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1638196500000|2021-11-29 14:35:00|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|11595.1|0
1638196510000|2021-11-29 14:35:10|11591.91|11591.91|11590.96|11590.96|11591.91|11591.91|11589.37|11589.37|0
1638196520000|2021-11-29 14:35:20|11589.37|11589.37|11587.77|11587.77|11589.37|11589.37|11586.66|11586.66|0
1638196540000|2021-11-29 14:35:40|11586.07|11586.07|11585.88|11585.88|11586.07|11586.07|11582.69|11582.69|0
1638196550000|2021-11-29 14:35:50|11586.36|11586.36|11586.85|11586.85|11588.44|11588.44|11584.76|11584.76|0
1638196560000|2021-11-29 14:36:00|11587.96|11587.96|11587.96|11587.96|11587.96|11587.96|11587.96|11587.96|0
1638196580000|2021-11-29 14:36:20|11586.36|11586.36|11583.72|11583.72|11586.36|11586.36|11583.72|11583.72|0
1638196590000|2021-11-29 14:36:30|11582.99|11582.99|11576.61|11576.61|11582.99|11582.99|11576.61|11576.61|0
1638196600000|2021-11-29 14:36:40|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|0
1638196610000|2021-11-29 14:36:50|11575.01|11575.01|11574.06|11574.06|11575.01|11575.01|11574.06|11574.06|0
1638196620000|2021-11-29 14:37:00|11576.3|11576.3|11582.68|11582.68|11582.68|11582.68|11576.3|11576.3|0
1638196630000|2021-11-29 14:37:10|11583.63|11583.63|11584.74|11584.74|11584.74|11584.74|11583.63|11583.63|0
1638196660000|2021-11-29 14:37:40|11584.1|11584.1|11583.81|11583.81|11584.1|11584.1|11583.81|11583.81|0
1638196680000|2021-11-29 14:38:00|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|0
1638196690000|2021-11-29 14:38:10|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|0
1638196730000|2021-11-29 14:38:50|11585.9|11585.9|11586.47|11586.47|11586.47|11586.47|11585.9|11585.9|0
1638196770000|2021-11-29 14:39:30|11586.95|11586.95|11590.14|11590.14|11590.14|11590.14|11586.95|11586.95|0
1638196780000|2021-11-29 14:39:40|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|0
1638196800000|2021-11-29 14:40:00|11592.56|11592.56|11593.03|11593.03|11593.03|11593.03|11592.56|11592.56|0
1638196810000|2021-11-29 14:40:10|11593.67|11593.67|11595.25|11595.25|11595.73|11595.73|11593.67|11593.67|0
1638196820000|2021-11-29 14:40:20|11595.73|11595.73|11600.52|11600.52|11600.52|11600.52|11595.73|11595.73|0
1638196830000|2021-11-29 14:40:30|11600.81|11600.81|11601.76|11601.76|11601.76|11601.76|11597.61|11597.61|0
1638196840000|2021-11-29 14:40:40|11603.35|11603.35|11604.82|11604.82|11604.82|11604.82|11603.35|11603.35|0
1638196860000|2021-11-29 14:41:00|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|0
1638196890000|2021-11-29 14:41:30|11604.82|11604.82|11601.63|11601.63|11604.82|11604.82|11601.63|11601.63|0
1638196900000|2021-11-29 14:41:40|11602.58|11602.58|11605.14|11605.14|11605.14|11605.14|11601.95|11601.95|0
1638196910000|2021-11-29 14:41:50|11604.19|11604.19|11601|11601|11604.19|11604.19|11601|11601|0
1638196920000|2021-11-29 14:42:00|11604.19|11604.19|11602.59|11602.59|11604.19|11604.19|11602.59|11602.59|0
1638196930000|2021-11-29 14:42:10|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1638196940000|2021-11-29 14:42:20|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|11603.9|0
1638196970000|2021-11-29 14:42:50|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|0
1638196980000|2021-11-29 14:43:00|11605.02|11605.02|11603.42|11603.42|11605.02|11605.02|11603.42|11603.42|0
1638196990000|2021-11-29 14:43:10|11602.56|11602.56|11602.27|11602.27|11602.56|11602.56|11602.27|11602.27|0
1638197000000|2021-11-29 14:43:20|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|0
1638197020000|2021-11-29 14:43:40|11603.32|11603.32|11602.37|11602.37|11603.32|11603.32|11602.37|11602.37|0
1638197030000|2021-11-29 14:43:50|11600.78|11600.78|11594.16|11594.16|11600.78|11600.78|11594.16|11594.16|0
1638197060000|2021-11-29 14:44:20|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|0
1638197070000|2021-11-29 14:44:30|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|0
1638197100000|2021-11-29 14:45:00|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|0
1638197110000|2021-11-29 14:45:10|11595.12|11595.12|11592.74|11592.74|11595.12|11595.12|11592.74|11592.74|0
1638197120000|2021-11-29 14:45:20|11592.16|11592.16|11591.27|11591.27|11592.45|11592.45|11590.12|11590.12|0
1638197140000|2021-11-29 14:45:40|11590.32|11590.32|11590.32|11590.32|11590.32|11590.32|11590.32|11590.32|0
1638197150000|2021-11-29 14:45:50|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|0
1638197170000|2021-11-29 14:46:10|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|0
1638197180000|2021-11-29 14:46:20|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|0
1638197200000|2021-11-29 14:46:40|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|0
1638197240000|2021-11-29 14:47:20|11592.07|11592.07|11592.03|11592.03|11592.07|11592.07|11589.28|11589.28|0
1638197270000|2021-11-29 14:47:50|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|0
1638197280000|2021-11-29 14:48:00|11594.1|11594.1|11598.14|11598.14|11598.14|11598.14|11594.1|11594.1|0
1638197290000|2021-11-29 14:48:10|11598.62|11598.62|11599.83|11599.83|11599.83|11599.83|11598.62|11598.62|0
1638197310000|2021-11-29 14:48:30|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|0
1638197320000|2021-11-29 14:48:40|11602.85|11602.85|11600.69|11600.69|11602.85|11602.85|11600.69|11600.69|0
1638197350000|2021-11-29 14:49:10|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|0
1638197360000|2021-11-29 14:49:20|11602.64|11602.64|11603.37|11603.37|11603.37|11603.37|11602.64|11602.64|0
1638197380000|2021-11-29 14:49:40|11601.77|11601.77|11603.15|11603.15|11603.15|11603.15|11600.82|11600.82|0
1638197390000|2021-11-29 14:49:50|11601.56|11601.56|11596.07|11596.07|11601.56|11601.56|11596.07|11596.07|0
1638197400000|2021-11-29 14:50:00|11594.48|11594.48|11591.67|11591.67|11594.48|11594.48|11591.09|11591.09|0
1638197410000|2021-11-29 14:50:10|11594.86|11594.86|11607.45|11607.45|11607.45|11607.45|11594.86|11594.86|0
1638197420000|2021-11-29 14:50:20|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|0
1638197430000|2021-11-29 14:50:30|11609.99|11609.99|11609.99|11609.99|11609.99|11609.99|11609.99|11609.99|0
1638197450000|2021-11-29 14:50:50|11619.57|11619.57|11617.97|11617.97|11619.57|11619.57|11617.97|11617.97|0
1638197460000|2021-11-29 14:51:00|11619.08|11619.08|11620.98|11620.98|11620.98|11620.98|11619.08|11619.08|0
1638197470000|2021-11-29 14:51:10|11622.58|11622.58|11625.61|11625.61|11625.61|11625.61|11622.58|11622.58|0
1638197480000|2021-11-29 14:51:20|11626.57|11626.57|11627.3|11627.3|11627.3|11627.3|11626.57|11626.57|0
1638197490000|2021-11-29 14:51:30|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|11628.03|0
1638197500000|2021-11-29 14:51:40|11627.3|11627.3|11628.25|11628.25|11628.25|11628.25|11627.3|11627.3|0
1638197510000|2021-11-29 14:51:50|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|0
1638197530000|2021-11-29 14:52:10|11624.4|11624.4|11625.36|11625.36|11625.36|11625.36|11624.4|11624.4|0
1638197540000|2021-11-29 14:52:20|11626.95|11626.95|11628.1|11628.1|11628.1|11628.1|11626.95|11626.95|0
1638197550000|2021-11-29 14:52:30|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|11624.91|0
1638197560000|2021-11-29 14:52:40|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|0
1638197570000|2021-11-29 14:52:50|11624.5|11624.5|11627.69|11627.69|11627.69|11627.69|11624.5|11624.5|0
1638197580000|2021-11-29 14:53:00|11629.28|11629.28|11631.82|11631.82|11631.82|11631.82|11629.28|11629.28|0
1638197590000|2021-11-29 14:53:10|11630|11630|11628.12|11628.12|11630|11630|11628.12|11628.12|0
1638197610000|2021-11-29 14:53:30|11626.52|11626.52|11623.33|11623.33|11626.52|11626.52|11623.33|11623.33|0
1638197620000|2021-11-29 14:53:40|11626.52|11626.52|11623.09|11623.09|11626.52|11626.52|11622.62|11622.62|0
1638197630000|2021-11-29 14:53:50|11621.5|11621.5|11619.9|11619.9|11621.5|11621.5|11619.9|11619.9|0
1638197640000|2021-11-29 14:54:00|11627.88|11627.88|11629.48|11629.48|11631.07|11631.07|11627.88|11627.88|0
1638197650000|2021-11-29 14:54:10|11627.88|11627.88|11622.81|11622.81|11627.88|11627.88|11622.81|11622.81|0
1638197660000|2021-11-29 14:54:20|11621.7|11621.7|11623.78|11623.78|11623.78|11623.78|11620.59|11620.59|0
1638197670000|2021-11-29 14:54:30|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|0
1638197680000|2021-11-29 14:54:40|11624.8|11624.8|11624.8|11624.8|11626.4|11626.4|11624.8|11624.8|0
1638197700000|2021-11-29 14:55:00|11623.21|11623.21|11620.67|11620.67|11623.21|11623.21|11620.67|11620.67|0
1638197710000|2021-11-29 14:55:10|11620.19|11620.19|11617.48|11617.48|11620.19|11620.19|11617|11617|0
1638197720000|2021-11-29 14:55:20|11617.96|11617.96|11619.55|11619.55|11619.55|11619.55|11617.96|11617.96|0
1638197730000|2021-11-29 14:55:30|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1638197740000|2021-11-29 14:55:40|11621.13|11621.13|11624.33|11624.33|11624.33|11624.33|11621.13|11621.13|0
1638197750000|2021-11-29 14:55:50|11625.43|11625.43|11626.46|11626.46|11626.46|11626.46|11625.43|11625.43|0
1638197760000|2021-11-29 14:56:00|11624.86|11624.86|11622.79|11622.79|11624.86|11624.86|11621.19|11621.19|0
1638197770000|2021-11-29 14:56:10|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|0
1638197790000|2021-11-29 14:56:30|11622.79|11622.79|11623.26|11623.26|11623.26|11623.26|11622.79|11622.79|0
1638197800000|2021-11-29 14:56:40|11626.46|11626.46|11626.07|11626.07|11626.93|11626.93|11626.07|11626.07|0
1638197810000|2021-11-29 14:56:50|11625.78|11625.78|11629.55|11629.55|11629.55|11629.55|11625.78|11625.78|0
1638197820000|2021-11-29 14:57:00|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|0
1638197830000|2021-11-29 14:57:10|11629.55|11629.55|11629.55|11629.55|11631.14|11631.14|11629.55|11629.55|0
1638197850000|2021-11-29 14:57:30|11628.97|11628.97|11629.55|11629.55|11629.55|11629.55|11628.97|11628.97|0
1638197860000|2021-11-29 14:57:40|11631.14|11631.14|11630.43|11630.43|11631.14|11631.14|11630.41|11630.41|0
1638197880000|2021-11-29 14:58:00|11627.71|11627.71|11626.83|11626.83|11628.83|11628.83|11626.83|11626.83|0
1638197890000|2021-11-29 14:58:10|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|0
1638197900000|2021-11-29 14:58:20|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1638197930000|2021-11-29 14:58:50|11628.14|11628.14|11628.61|11628.61|11628.61|11628.61|11628.14|11628.14|0
1638197960000|2021-11-29 14:59:20|11631.8|11631.8|11632.28|11632.28|11632.28|11632.28|11631.8|11631.8|0
1638197970000|2021-11-29 14:59:30|11630.06|11630.06|11628.95|11628.95|11630.06|11630.06|11628.95|11628.95|0
1638197990000|2021-11-29 14:59:50|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|0
1638198000000|2021-11-29 15:00:00|11627.24|11627.24|11626.66|11626.66|11627.53|11627.53|11626.66|11626.66|0
1638198030000|2021-11-29 15:00:30|11629.85|11629.85|11632.6|11632.6|11632.6|11632.6|11629.85|11629.85|0
1638198040000|2021-11-29 15:00:40|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|0
1638198050000|2021-11-29 15:00:50|11640.89|11640.89|11642.48|11642.48|11642.48|11642.48|11640.89|11640.89|0
1638198060000|2021-11-29 15:01:00|11642.96|11642.96|11642.47|11642.47|11644.07|11644.07|11642.47|11642.47|0
1638198080000|2021-11-29 15:01:20|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|0
1638198100000|2021-11-29 15:01:40|11646.81|11646.81|11646.05|11646.05|11646.81|11646.81|11646.05|11646.05|0
1638198110000|2021-11-29 15:01:50|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|0
1638198120000|2021-11-29 15:02:00|11646.05|11646.05|11648.27|11648.27|11648.27|11648.27|11646.05|11646.05|0
1638198130000|2021-11-29 15:02:10|11649.37|11649.37|11650.07|11650.07|11650.07|11650.07|11648.64|11648.64|0
1638198140000|2021-11-29 15:02:20|11649.33|11649.33|11649.62|11649.62|11649.62|11649.62|11649.33|11649.33|0
1638198150000|2021-11-29 15:02:30|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1638198160000|2021-11-29 15:02:40|11652.81|11652.81|11652.81|11652.81|11652.81|11652.81|11652.81|11652.81|0
1638198180000|2021-11-29 15:03:00|11652.34|11652.34|11651.31|11651.31|11652.34|11652.34|11651.31|11651.31|0
1638198190000|2021-11-29 15:03:10|11652.78|11652.78|11651.06|11651.06|11653.52|11653.52|11650.33|11650.33|0
1638198210000|2021-11-29 15:03:30|11652.65|11652.65|11654.25|11654.25|11654.25|11654.25|11652.65|11652.65|0
1638198220000|2021-11-29 15:03:40|11655.37|11655.37|11656.84|11656.84|11656.84|11656.84|11655.37|11655.37|0
1638198230000|2021-11-29 15:03:50|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|0
1638198270000|2021-11-29 15:04:30|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|0
1638198280000|2021-11-29 15:04:40|11651.95|11651.95|11647.72|11647.72|11651.95|11651.95|11647.72|11647.72|0
1638198290000|2021-11-29 15:04:50|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|0
1638198300000|2021-11-29 15:05:00|11646.13|11646.13|11636.4|11636.4|11646.13|11646.13|11636.4|11636.4|0
1638198310000|2021-11-29 15:05:10|11635.67|11635.67|11634.56|11634.56|11635.67|11635.67|11634.56|11634.56|0
1638198320000|2021-11-29 15:05:20|11632.96|11632.96|11632.65|11632.65|11635.84|11635.84|11632.65|11632.65|0
1638198330000|2021-11-29 15:05:30|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1638198340000|2021-11-29 15:05:40|11635.35|11635.35|11635.83|11635.83|11635.83|11635.83|11635.35|11635.35|0
1638198350000|2021-11-29 15:05:50|11635.35|11635.35|11634.4|11634.4|11635.35|11635.35|11634.4|11634.4|0
1638198360000|2021-11-29 15:06:00|11631.21|11631.21|11629.61|11629.61|11631.21|11631.21|11629.61|11629.61|0
1638198370000|2021-11-29 15:06:10|11629.93|11629.93|11634.07|11634.07|11634.07|11634.07|11629.93|11629.93|0
1638198380000|2021-11-29 15:06:20|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|0
1638198390000|2021-11-29 15:06:30|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|0
1638198400000|2021-11-29 15:06:40|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|0
1638198430000|2021-11-29 15:07:10|11633.41|11633.41|11633.98|11633.98|11633.98|11633.98|11633.41|11633.41|0
1638198440000|2021-11-29 15:07:20|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1638198450000|2021-11-29 15:07:30|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|0
1638198460000|2021-11-29 15:07:40|11634.3|11634.3|11637.34|11637.34|11637.34|11637.34|11634.3|11634.3|0
1638198480000|2021-11-29 15:08:00|11635.9|11635.9|11637.02|11637.02|11642.28|11642.28|11635.9|11635.9|0
1638198500000|2021-11-29 15:08:20|11635.42|11635.42|11635.42|11635.42|11635.42|11635.42|11635.42|11635.42|0
1638198530000|2021-11-29 15:08:50|11635.71|11635.71|11638.42|11638.42|11638.9|11638.9|11635.71|11635.71|0
1638198550000|2021-11-29 15:09:10|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|0
1638198590000|2021-11-29 15:09:50|11639.19|11639.19|11639.46|11639.46|11639.46|11639.46|11638.99|11638.99|0
1638198610000|2021-11-29 15:10:10|11641.06|11641.06|11642.94|11642.94|11642.94|11642.94|11641.06|11641.06|0
1638198620000|2021-11-29 15:10:20|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|0
1638198630000|2021-11-29 15:10:30|11645.27|11645.27|11646.22|11646.22|11646.22|11646.22|11645.27|11645.27|0
1638198640000|2021-11-29 15:10:40|11647.82|11647.82|11653.33|11653.33|11653.33|11653.33|11647.82|11647.82|0
1638198660000|2021-11-29 15:11:00|11650.14|11650.14|11648.54|11648.54|11650.14|11650.14|11648.54|11648.54|0
1638198690000|2021-11-29 15:11:30|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|0
1638198710000|2021-11-29 15:11:50|11646.47|11646.47|11646.47|11646.47|11646.47|11646.47|11646.47|11646.47|0
1638198720000|2021-11-29 15:12:00|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|0
1638198740000|2021-11-29 15:12:20|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|11640.09|0
1638198780000|2021-11-29 15:13:00|11639.13|11639.13|11638.56|11638.56|11639.13|11639.13|11638.56|11638.56|0
1638198790000|2021-11-29 15:13:10|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1638198800000|2021-11-29 15:13:20|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|0
1638198810000|2021-11-29 15:13:30|11630.68|11630.68|11629.57|11629.57|11630.68|11630.68|11629.57|11629.57|0
1638198830000|2021-11-29 15:13:50|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|0
1638198840000|2021-11-29 15:14:00|11635.48|11635.48|11633.88|11633.88|11635.48|11635.48|11633.88|11633.88|0
1638198860000|2021-11-29 15:14:20|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1638198870000|2021-11-29 15:14:30|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1638198880000|2021-11-29 15:14:40|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|0
1638198920000|2021-11-29 15:15:20|11634.51|11634.51|11636.33|11636.33|11636.33|11636.33|11634.51|11634.51|0
1638198930000|2021-11-29 15:15:30|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1638198940000|2021-11-29 15:15:40|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1638198950000|2021-11-29 15:15:50|11639.02|11639.02|11635.54|11635.54|11639.02|11639.02|11635.54|11635.54|0
1638198970000|2021-11-29 15:16:10|11634.59|11634.59|11634.01|11634.01|11634.59|11634.59|11634.01|11634.01|0
1638198990000|2021-11-29 15:16:30|11633.54|11633.54|11634.76|11634.76|11638.32|11638.32|11633.54|11633.54|0
1638199000000|2021-11-29 15:16:40|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|0
1638199020000|2021-11-29 15:17:00|11634|11634|11634|11634|11634|11634|11634|11634|0
1638199040000|2021-11-29 15:17:20|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1638199070000|2021-11-29 15:17:50|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1638199080000|2021-11-29 15:18:00|11627.19|11627.19|11624|11624|11627.19|11627.19|11624|11624|0
1638199090000|2021-11-29 15:18:10|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|0
1638199100000|2021-11-29 15:18:20|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|0
1638199150000|2021-11-29 15:19:10|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1638199160000|2021-11-29 15:19:20|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|11625.45|0
1638199200000|2021-11-29 15:20:00|11626.56|11626.56|11626.09|11626.09|11626.56|11626.56|11626.09|11626.09|0
1638199210000|2021-11-29 15:20:10|11626.56|11626.56|11626.56|11626.56|11626.56|11626.56|11626.56|11626.56|0
1638199240000|2021-11-29 15:20:40|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1638199290000|2021-11-29 15:21:30|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|0
1638199300000|2021-11-29 15:21:40|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|0
1638199310000|2021-11-29 15:21:50|11622.92|11622.92|11620.85|11620.85|11622.92|11622.92|11620.85|11620.85|0
1638199320000|2021-11-29 15:22:00|11619.64|11619.64|11620.64|11620.64|11622.83|11622.83|11619.64|11619.64|0
1638199340000|2021-11-29 15:22:20|11620.93|11620.93|11625.72|11625.72|11625.72|11625.72|11620.93|11620.93|0
1638199370000|2021-11-29 15:22:50|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|0
1638199380000|2021-11-29 15:23:00|11627.79|11627.79|11629.32|11629.32|11629.32|11629.32|11627.79|11627.79|0
1638199390000|2021-11-29 15:23:10|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1638199400000|2021-11-29 15:23:20|11633.13|11633.13|11633.6|11633.6|11633.6|11633.6|11633.13|11633.13|0
1638199440000|2021-11-29 15:24:00|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|0
1638199450000|2021-11-29 15:24:10|11638.64|11638.64|11642.13|11642.13|11642.5|11642.5|11638.64|11638.64|0
1638199510000|2021-11-29 15:25:10|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|0
1638199520000|2021-11-29 15:25:20|11640.92|11640.92|11642.51|11642.51|11642.51|11642.51|11640.92|11640.92|0
1638199530000|2021-11-29 15:25:30|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1638199560000|2021-11-29 15:26:00|11643|11643|11643|11643|11643|11643|11643|11643|0
1638199580000|2021-11-29 15:26:20|11642.42|11642.42|11641.95|11641.95|11642.42|11642.42|11641.95|11641.95|0
1638199590000|2021-11-29 15:26:30|11641.21|11641.21|11640.48|11640.48|11641.21|11641.21|11640.48|11640.48|0
1638199600000|2021-11-29 15:26:40|11643.2|11643.2|11639.53|11639.53|11643.2|11643.2|11639.53|11639.53|0
1638199620000|2021-11-29 15:27:00|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1638199640000|2021-11-29 15:27:20|11639.54|11639.54|11638.42|11638.42|11639.54|11639.54|11638.42|11638.42|0
1638199650000|2021-11-29 15:27:30|11637.31|11637.31|11636.36|11636.36|11637.31|11637.31|11636.36|11636.36|0
1638199660000|2021-11-29 15:27:40|11635.17|11635.17|11634.88|11634.88|11635.17|11635.17|11634.88|11634.88|0
1638199670000|2021-11-29 15:27:50|11634.59|11634.59|11632.52|11632.52|11634.59|11634.59|11632.52|11632.52|0
1638199690000|2021-11-29 15:28:10|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|11631.41|0
1638199700000|2021-11-29 15:28:20|11631.13|11631.13|11628.23|11628.23|11631.13|11631.13|11628.23|11628.23|0
1638199710000|2021-11-29 15:28:30|11621.85|11621.85|11619.61|11619.61|11621.85|11621.85|11619.61|11619.61|0
1638199720000|2021-11-29 15:28:40|11621.21|11621.21|11620.57|11620.57|11621.21|11621.21|11620.57|11620.57|0
1638199730000|2021-11-29 15:28:50|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|0
1638199760000|2021-11-29 15:29:20|11616.93|11616.93|11618.04|11618.04|11618.04|11618.04|11615.82|11615.82|0
1638199780000|2021-11-29 15:29:40|11619.16|11619.16|11619.16|11619.16|11619.16|11619.16|11619.16|11619.16|0
1638199790000|2021-11-29 15:29:50|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|0
1638199820000|2021-11-29 15:30:20|11617.08|11617.08|11616.8|11616.8|11617.08|11617.08|11616.8|11616.8|0
1638199860000|2021-11-29 15:31:00|11615.69|11615.69|11615.21|11615.21|11615.69|11615.69|11615.21|11615.21|0
1638199870000|2021-11-29 15:31:10|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|11614.93|0
1638199880000|2021-11-29 15:31:20|11615.21|11615.21|11615.5|11615.5|11615.5|11615.5|11615.21|11615.21|0
1638199890000|2021-11-29 15:31:30|11615.79|11615.79|11617.38|11617.38|11617.38|11617.38|11615.79|11615.79|0
1638199900000|2021-11-29 15:31:40|11614.68|11614.68|11610.76|11610.76|11614.68|11614.68|11610.76|11610.76|0
1638199910000|2021-11-29 15:31:50|11611.5|11611.5|11608.31|11608.31|11611.5|11611.5|11608.31|11608.31|0
1638199930000|2021-11-29 15:32:10|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1638199940000|2021-11-29 15:32:20|11607.29|11607.29|11607|11607|11607.29|11607.29|11607|11607|0
1638199950000|2021-11-29 15:32:30|11610.19|11610.19|11609.24|11609.24|11610.19|11610.19|11609.24|11609.24|0
1638199960000|2021-11-29 15:32:40|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|11608.92|0
1638199970000|2021-11-29 15:32:50|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1638199980000|2021-11-29 15:33:00|11604.13|11604.13|11603.56|11603.56|11604.13|11604.13|11603.56|11603.56|0
1638200000000|2021-11-29 15:33:20|11604.66|11604.66|11602.59|11602.59|11604.66|11604.66|11602.59|11602.59|0
1638200020000|2021-11-29 15:33:40|11604.19|11604.19|11603.07|11603.07|11604.19|11604.19|11603.07|11603.07|0
1638200030000|2021-11-29 15:33:50|11604.28|11604.28|11604.57|11604.57|11604.57|11604.57|11604.28|11604.28|0
1638200040000|2021-11-29 15:34:00|11606.16|11606.16|11606.64|11606.64|11606.64|11606.64|11606.16|11606.16|0
1638200070000|2021-11-29 15:34:30|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1638200080000|2021-11-29 15:34:40|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|0
1638200100000|2021-11-29 15:35:00|11608.16|11608.16|11609.11|11609.11|11609.11|11609.11|11608.16|11608.16|0
1638200110000|2021-11-29 15:35:10|11610.71|11610.71|11614.63|11614.63|11614.63|11614.63|11610.71|11610.71|0
1638200120000|2021-11-29 15:35:20|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|0
1638200140000|2021-11-29 15:35:40|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1638200150000|2021-11-29 15:35:50|11615.75|11615.75|11615.28|11615.28|11615.75|11615.75|11615.28|11615.28|0
1638200160000|2021-11-29 15:36:00|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|0
1638200180000|2021-11-29 15:36:20|11615.28|11615.28|11614.8|11614.8|11615.28|11615.28|11614.8|11614.8|0
1638200190000|2021-11-29 15:36:30|11614.33|11614.33|11613.59|11613.59|11614.33|11614.33|11613.59|11613.59|0
1638200200000|2021-11-29 15:36:40|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|0
1638200210000|2021-11-29 15:36:50|11612.77|11612.77|11611.82|11611.82|11612.77|11612.77|11611.82|11611.82|0
1638200220000|2021-11-29 15:37:00|11612.94|11612.94|11609.75|11609.75|11612.94|11612.94|11609.75|11609.75|0
1638200260000|2021-11-29 15:37:40|11607.53|11607.53|11602.36|11602.36|11607.53|11607.53|11602.36|11602.36|0
1638200270000|2021-11-29 15:37:50|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|0
1638200280000|2021-11-29 15:38:00|11601.15|11601.15|11600.44|11600.44|11601.63|11601.63|11600.44|11600.44|0
1638200290000|2021-11-29 15:38:10|11599.84|11599.84|11600.32|11600.32|11600.32|11600.32|11599.84|11599.84|0
1638200310000|2021-11-29 15:38:30|11600.03|11600.03|11596.14|11596.14|11600.03|11600.03|11596.14|11596.14|0
1638200320000|2021-11-29 15:38:40|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|0
1638200340000|2021-11-29 15:39:00|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|0
1638200350000|2021-11-29 15:39:10|11591.88|11591.88|11591.96|11591.96|11593.07|11593.07|11591.88|11591.88|0
1638200370000|2021-11-29 15:39:30|11592.25|11592.25|11592.73|11592.73|11592.73|11592.73|11592.25|11592.25|0
1638200420000|2021-11-29 15:40:20|11592.25|11592.25|11591.52|11591.52|11592.25|11592.25|11591.52|11591.52|0
1638200430000|2021-11-29 15:40:30|11593.11|11593.11|11589.92|11589.92|11593.11|11593.11|11589.92|11589.92|0
1638200440000|2021-11-29 15:40:40|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|11589.6|0
1638200450000|2021-11-29 15:40:50|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|0
1638200460000|2021-11-29 15:41:00|11586.8|11586.8|11584.08|11584.08|11586.8|11586.8|11584.08|11584.08|0
1638200470000|2021-11-29 15:41:10|11583.35|11583.35|11582.49|11582.49|11583.35|11583.35|11582.49|11582.49|0
1638200480000|2021-11-29 15:41:20|11581.38|11581.38|11580.33|11580.33|11581.38|11581.38|11580.33|11580.33|0
1638200490000|2021-11-29 15:41:30|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1638200500000|2021-11-29 15:41:40|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|0
1638200520000|2021-11-29 15:42:00|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|11578.56|0
1638200530000|2021-11-29 15:42:10|11577.83|11577.83|11576.72|11576.72|11577.83|11577.83|11576.72|11576.72|0
1638200540000|2021-11-29 15:42:20|11575.77|11575.77|11574.18|11574.18|11575.77|11575.77|11574.18|11574.18|0
1638200570000|2021-11-29 15:42:50|11575.65|11575.65|11572.33|11572.33|11576.39|11576.39|11571.6|11571.6|0
1638200580000|2021-11-29 15:43:00|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1638200590000|2021-11-29 15:43:10|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|0
1638200600000|2021-11-29 15:43:20|11572.33|11572.33|11568.35|11568.35|11572.33|11572.33|11568.35|11568.35|0
1638200610000|2021-11-29 15:43:30|11567.24|11567.24|11566.29|11566.29|11567.24|11567.24|11566.29|11566.29|0
1638200620000|2021-11-29 15:43:40|11567.02|11567.02|11568.45|11568.45|11568.45|11568.45|11567.02|11567.02|0
1638200630000|2021-11-29 15:43:50|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|0
1638200640000|2021-11-29 15:44:00|11570.29|11570.29|11572.62|11572.62|11572.62|11572.62|11570.29|11570.29|0
1638200650000|2021-11-29 15:44:10|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1638200670000|2021-11-29 15:44:30|11572.62|11572.62|11574.21|11574.21|11574.21|11574.21|11572.62|11572.62|0
1638200700000|2021-11-29 15:45:00|11574.69|11574.69|11576.76|11576.76|11576.76|11576.76|11574.69|11574.69|0
1638200710000|2021-11-29 15:45:10|11578.23|11578.23|11579.82|11579.82|11579.82|11579.82|11578.23|11578.23|0
1638200720000|2021-11-29 15:45:20|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|0
1638200750000|2021-11-29 15:45:50|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|0
1638200760000|2021-11-29 15:46:00|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|11583.64|0
1638200770000|2021-11-29 15:46:10|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1638200800000|2021-11-29 15:46:40|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|0
1638200810000|2021-11-29 15:46:50|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|0
1638200860000|2021-11-29 15:47:40|11578.75|11578.75|11577.28|11577.28|11578.75|11578.75|11577.28|11577.28|0
1638200870000|2021-11-29 15:47:50|11578.02|11578.02|11578.75|11578.75|11578.75|11578.75|11578.02|11578.02|0
1638200880000|2021-11-29 15:48:00|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|11578.27|0
1638200890000|2021-11-29 15:48:10|11583.54|11583.54|11583.86|11583.86|11583.86|11583.86|11582.43|11582.43|0
1638200900000|2021-11-29 15:48:20|11584.96|11584.96|11585.44|11585.44|11585.44|11585.44|11584.96|11584.96|0
1638200920000|2021-11-29 15:48:40|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|0
1638200930000|2021-11-29 15:48:50|11583.37|11583.37|11580.57|11580.57|11583.37|11583.37|11580.57|11580.57|0
1638200960000|2021-11-29 15:49:20|11578.98|11578.98|11577.29|11577.29|11578.98|11578.98|11577.29|11577.29|0
1638200980000|2021-11-29 15:49:40|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|11580.48|0
1638200990000|2021-11-29 15:49:50|11580.77|11580.77|11579.82|11579.82|11580.77|11580.77|11579.82|11579.82|0
1638201000000|2021-11-29 15:50:00|11580.14|11580.14|11573.51|11573.51|11580.14|11580.14|11573.51|11573.51|0
1638201010000|2021-11-29 15:50:10|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|0
1638201020000|2021-11-29 15:50:20|11571.44|11571.44|11569.97|11569.97|11571.44|11571.44|11569.97|11569.97|0
1638201030000|2021-11-29 15:50:30|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1638201040000|2021-11-29 15:50:40|11567.64|11567.64|11567.64|11567.64|11567.64|11567.64|11567.64|11567.64|0
1638201090000|2021-11-29 15:51:30|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|11568.12|0
1638201110000|2021-11-29 15:51:50|11567|11567|11567|11567|11567|11567|11567|11567|0
1638201120000|2021-11-29 15:52:00|11567.73|11567.73|11568.02|11568.02|11568.02|11568.02|11567.73|11567.73|0
1638201130000|2021-11-29 15:52:10|11569.13|11569.13|11575.5|11575.5|11575.5|11575.5|11569.13|11569.13|0
1638201140000|2021-11-29 15:52:20|11576.23|11576.23|11576.97|11576.97|11576.97|11576.97|11576.23|11576.23|0
1638201150000|2021-11-29 15:52:30|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|11573.78|0
1638201160000|2021-11-29 15:52:40|11572.18|11572.18|11573.33|11573.33|11573.33|11573.33|11572.18|11572.18|0
1638201170000|2021-11-29 15:52:50|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|0
1638201180000|2021-11-29 15:53:00|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|0
1638201220000|2021-11-29 15:53:40|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|0
1638201230000|2021-11-29 15:53:50|11575.69|11575.69|11574.58|11574.58|11575.69|11575.69|11574.58|11574.58|0
1638201280000|2021-11-29 15:54:40|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|0
1638201290000|2021-11-29 15:54:50|11574.58|11574.58|11575.19|11575.19|11576.79|11576.79|11574.58|11574.58|0
1638201300000|2021-11-29 15:55:00|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|11574.46|0
1638201310000|2021-11-29 15:55:10|11576.05|11576.05|11576.53|11576.53|11576.53|11576.53|11576.05|11576.05|0
1638201320000|2021-11-29 15:55:20|11577.26|11577.26|11577.58|11577.58|11577.58|11577.58|11577.26|11577.26|0
1638201340000|2021-11-29 15:55:40|11578.06|11578.06|11582.36|11582.36|11582.36|11582.36|11578.06|11578.06|0
1638201350000|2021-11-29 15:55:50|11583.09|11583.09|11583.82|11583.82|11583.82|11583.82|11583.09|11583.09|0
1638201360000|2021-11-29 15:56:00|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1638201370000|2021-11-29 15:56:10|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|0
1638201410000|2021-11-29 15:56:50|11587.26|11587.26|11587.74|11587.74|11587.74|11587.74|11587.26|11587.26|0
1638201420000|2021-11-29 15:57:00|11586.27|11586.27|11583.94|11583.94|11586.27|11586.27|11583.94|11583.94|0
1638201430000|2021-11-29 15:57:10|11584.67|11584.67|11585.41|11585.41|11585.41|11585.41|11584.67|11584.67|0
1638201460000|2021-11-29 15:57:40|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|0
1638201480000|2021-11-29 15:58:00|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1638201490000|2021-11-29 15:58:10|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|0
1638201500000|2021-11-29 15:58:20|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|11586.96|0
1638201510000|2021-11-29 15:58:30|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|11586.49|0
1638201520000|2021-11-29 15:58:40|11586.96|11586.96|11587.44|11587.44|11587.44|11587.44|11586.96|11586.96|0
1638201530000|2021-11-29 15:58:50|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1638201560000|2021-11-29 15:59:20|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|0
1638201580000|2021-11-29 15:59:40|11588.08|11588.08|11588.56|11588.56|11588.56|11588.56|11588.08|11588.08|0
1638201590000|2021-11-29 15:59:50|11590.28|11590.28|11591.24|11591.24|11591.82|11591.82|11590.28|11590.28|0
1638201600000|2021-11-29 16:00:00|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|0
1638201610000|2021-11-29 16:00:10|11590.03|11590.03|11586.26|11586.26|11590.03|11590.03|11586.26|11586.26|0
1638201630000|2021-11-29 16:00:30|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|0
1638201640000|2021-11-29 16:00:40|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|0
1638201660000|2021-11-29 16:01:00|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|0
1638201740000|2021-11-29 16:02:20|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|0
1638201780000|2021-11-29 16:03:00|11587.64|11587.64|11586.53|11586.53|11587.64|11587.64|11585.96|11585.96|0
1638201790000|2021-11-29 16:03:10|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|11586.06|0
1638201810000|2021-11-29 16:03:30|11584.46|11584.46|11583.99|11583.99|11584.46|11584.46|11583.51|11583.51|0
1638201910000|2021-11-29 16:05:10|11584.46|11584.46|11584.46|11584.46|11584.46|11584.46|11584.46|11584.46|0
1638201920000|2021-11-29 16:05:20|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|0
1638201960000|2021-11-29 16:06:00|11588.13|11588.13|11590.83|11590.83|11590.83|11590.83|11588.13|11588.13|0
1638201980000|2021-11-29 16:06:20|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|0
1638201990000|2021-11-29 16:06:30|11592.3|11592.3|11591.82|11591.82|11592.3|11592.3|11591.82|11591.82|0
1638202000000|2021-11-29 16:06:40|11593.42|11593.42|11592.94|11592.94|11593.42|11593.42|11592.94|11592.94|0
1638202020000|2021-11-29 16:07:00|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|11593.89|0
1638202060000|2021-11-29 16:07:40|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|0
1638202070000|2021-11-29 16:07:50|11594.76|11594.76|11594.76|11594.76|11594.76|11594.76|11594.76|11594.76|0
1638202080000|2021-11-29 16:08:00|11595.23|11595.23|11595.96|11595.96|11595.96|11595.96|11595.23|11595.23|0
1638202090000|2021-11-29 16:08:10|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|0
1638202130000|2021-11-29 16:08:50|11604.56|11604.56|11603.83|11603.83|11604.56|11604.56|11603.83|11603.83|0
1638202140000|2021-11-29 16:09:00|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1638202170000|2021-11-29 16:09:30|11603.52|11603.52|11606.86|11606.86|11606.86|11606.86|11603.52|11603.52|0
1638202180000|2021-11-29 16:09:40|11607.73|11607.73|11605.52|11605.52|11607.73|11607.73|11605.52|11605.52|0
1638202190000|2021-11-29 16:09:50|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|0
1638202200000|2021-11-29 16:10:00|11604.13|11604.13|11603.84|11603.84|11604.13|11604.13|11603.84|11603.84|0
1638202220000|2021-11-29 16:10:20|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|0
1638202230000|2021-11-29 16:10:30|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1638202240000|2021-11-29 16:10:40|11606.2|11606.2|11606.93|11606.93|11606.93|11606.93|11606.2|11606.2|0
1638202250000|2021-11-29 16:10:50|11608.53|11608.53|11610.13|11610.13|11610.13|11610.13|11608.53|11608.53|0
1638202260000|2021-11-29 16:11:00|11609.17|11609.17|11610.77|11610.77|11610.77|11610.77|11607.58|11607.58|0
1638202300000|2021-11-29 16:11:40|11610.45|11610.45|11615.87|11615.87|11615.87|11615.87|11610.45|11610.45|0
1638202330000|2021-11-29 16:12:10|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|0
1638202350000|2021-11-29 16:12:30|11617.8|11617.8|11619.23|11619.23|11619.23|11619.23|11617.8|11617.8|0
1638202360000|2021-11-29 16:12:40|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|0
1638202370000|2021-11-29 16:12:50|11620.01|11620.01|11621.29|11621.29|11621.29|11621.29|11620.01|11620.01|0
1638202400000|2021-11-29 16:13:20|11622.02|11622.02|11622.76|11622.76|11622.76|11622.76|11622.02|11622.02|0
1638202420000|2021-11-29 16:13:40|11625.95|11625.95|11627.27|11627.27|11627.27|11627.27|11625.95|11625.95|0
1638202430000|2021-11-29 16:13:50|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|0
1638202450000|2021-11-29 16:14:10|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|0
1638202500000|2021-11-29 16:15:00|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1638202510000|2021-11-29 16:15:10|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1638202530000|2021-11-29 16:15:30|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1638202540000|2021-11-29 16:15:40|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|0
1638202550000|2021-11-29 16:15:50|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|11634.79|0
1638202560000|2021-11-29 16:16:00|11635.66|11635.66|11634.06|11634.06|11635.66|11635.66|11634.06|11634.06|0
1638202570000|2021-11-29 16:16:10|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|0
1638202590000|2021-11-29 16:16:30|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|0
1638202600000|2021-11-29 16:16:40|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|0
1638202610000|2021-11-29 16:16:50|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1638202620000|2021-11-29 16:17:00|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|0
1638202640000|2021-11-29 16:17:20|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1638202650000|2021-11-29 16:17:30|11631.45|11631.45|11631.93|11631.93|11633.52|11633.52|11631.45|11631.45|0
1638202660000|2021-11-29 16:17:40|11633.52|11633.52|11633.52|11633.52|11635.12|11635.12|11633.52|11633.52|0
1638202680000|2021-11-29 16:18:00|11631.93|11631.93|11630.5|11630.5|11631.93|11631.93|11630.5|11630.5|0
1638202690000|2021-11-29 16:18:10|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|0
1638202700000|2021-11-29 16:18:20|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|0
1638202720000|2021-11-29 16:18:40|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|0
1638202730000|2021-11-29 16:18:50|11624.47|11624.47|11624.1|11624.1|11625.21|11625.21|11624.1|11624.1|0
1638202740000|2021-11-29 16:19:00|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|0
1638202790000|2021-11-29 16:19:50|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|0
1638202800000|2021-11-29 16:20:00|11623.02|11623.02|11621.99|11621.99|11623.02|11623.02|11621.99|11621.99|0
1638202810000|2021-11-29 16:20:10|11625.19|11625.19|11626.29|11626.29|11626.29|11626.29|11625.19|11625.19|0
1638202830000|2021-11-29 16:20:30|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1638202860000|2021-11-29 16:21:00|11626.55|11626.55|11627.03|11627.03|11627.03|11627.03|11626.55|11626.55|0
1638202880000|2021-11-29 16:21:20|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1638202890000|2021-11-29 16:21:30|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1638202910000|2021-11-29 16:21:50|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|0
1638202950000|2021-11-29 16:22:30|11629.2|11629.2|11629.49|11629.49|11629.49|11629.49|11629.2|11629.2|0
1638202960000|2021-11-29 16:22:40|11626.94|11626.94|11625.06|11625.06|11627.23|11627.23|11625.06|11625.06|0
1638202970000|2021-11-29 16:22:50|11626.65|11626.65|11629.2|11629.2|11629.2|11629.2|11626.65|11626.65|0
1638202990000|2021-11-29 16:23:10|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|0
1638203040000|2021-11-29 16:24:00|11628.38|11628.38|11627.9|11627.9|11628.38|11628.38|11627.9|11627.9|0
1638203050000|2021-11-29 16:24:10|11628.38|11628.38|11627.73|11627.73|11628.38|11628.38|11626.78|11626.78|0
1638203070000|2021-11-29 16:24:30|11628.05|11628.05|11630.85|11630.85|11631.17|11631.17|11628.05|11628.05|0
1638203080000|2021-11-29 16:24:40|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|0
1638203100000|2021-11-29 16:25:00|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|0
1638203110000|2021-11-29 16:25:10|11634.45|11634.45|11635.83|11635.83|11635.83|11635.83|11633.59|11633.59|0
1638203120000|2021-11-29 16:25:20|11636.42|11636.42|11637.02|11637.02|11637.02|11637.02|11636.42|11636.42|0
1638203130000|2021-11-29 16:25:30|11638.14|11638.14|11637.5|11637.5|11638.14|11638.14|11637.5|11637.5|0
1638203140000|2021-11-29 16:25:40|11636.55|11636.55|11636.55|11636.55|11637.67|11637.67|11636.55|11636.55|0
1638203150000|2021-11-29 16:25:50|11637.02|11637.02|11635.43|11635.43|11637.02|11637.02|11635.43|11635.43|0
1638203170000|2021-11-29 16:26:10|11634.95|11634.95|11636.55|11636.55|11636.55|11636.55|11634.95|11634.95|0
1638203180000|2021-11-29 16:26:20|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|0
1638203210000|2021-11-29 16:26:50|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1638203220000|2021-11-29 16:27:00|11637.9|11637.9|11636.3|11636.3|11637.9|11637.9|11636.3|11636.3|0
1638203230000|2021-11-29 16:27:10|11636.78|11636.78|11635.73|11635.73|11636.78|11636.78|11635.73|11635.73|0
1638203240000|2021-11-29 16:27:20|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1638203250000|2021-11-29 16:27:30|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|0
1638203280000|2021-11-29 16:28:00|11640.73|11640.73|11642.04|11642.04|11642.04|11642.04|11640.73|11640.73|0
1638203290000|2021-11-29 16:28:10|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|11641.56|0
1638203310000|2021-11-29 16:28:30|11641.09|11641.09|11639.98|11639.98|11641.09|11641.09|11639.98|11639.98|0
1638203320000|2021-11-29 16:28:40|11640.84|11640.84|11636.92|11636.92|11640.84|11640.84|11636.92|11636.92|0
1638203330000|2021-11-29 16:28:50|11635.32|11635.32|11635.32|11635.32|11635.32|11635.32|11635.32|11635.32|0
1638203340000|2021-11-29 16:29:00|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|0
1638203350000|2021-11-29 16:29:10|11633.25|11633.25|11628.36|11628.36|11633.47|11633.47|11628.36|11628.36|0
1638203360000|2021-11-29 16:29:20|11629.96|11629.96|11622.18|11622.18|11629.96|11629.96|11622.18|11622.18|0
1638203370000|2021-11-29 16:29:30|11621.86|11621.86|11622.61|11622.61|11622.61|11622.61|11620.28|11620.28|0
1638203380000|2021-11-29 16:29:40|11623.56|11623.56|11621.79|11621.79|11624.67|11624.67|11621.48|11621.48|0
1638203390000|2021-11-29 16:29:50|11622.11|11622.11|11621.32|11621.32|11623.55|11623.55|11620.84|11620.84|0
1638260110000|2021-11-30 08:15:10|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1638260120000|2021-11-30 08:15:20|11450.14|11450.14|11444.07|11444.07|11450.14|11450.14|11444.07|11444.07|0
1638260140000|2021-11-30 08:15:40|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|0
1638260150000|2021-11-30 08:15:50|11444.07|11444.07|11453.64|11453.64|11453.64|11453.64|11444.07|11444.07|0
1638260160000|2021-11-30 08:16:00|11453.32|11453.32|11458.11|11458.11|11458.11|11458.11|11453.32|11453.32|0
1638260170000|2021-11-30 08:16:10|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|0
1638260180000|2021-11-30 08:16:20|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|0
1638260190000|2021-11-30 08:16:30|11456.02|11456.02|11462.27|11462.27|11462.27|11462.27|11456.02|11456.02|0
1638260200000|2021-11-30 08:16:40|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|0
1638260220000|2021-11-30 08:17:00|11467.69|11467.69|11469.29|11469.29|11469.29|11469.29|11467.69|11467.69|0
1638260230000|2021-11-30 08:17:10|11471.67|11471.67|11476.45|11476.45|11476.45|11476.45|11471.67|11471.67|0
1638260240000|2021-11-30 08:17:20|11477.61|11477.61|11477.61|11477.61|11477.61|11477.61|11477.61|11477.61|0
1638260250000|2021-11-30 08:17:30|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|0
1638260260000|2021-11-30 08:17:40|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|0
1638260280000|2021-11-30 08:18:00|11483.96|11483.96|11482.81|11482.81|11484.54|11484.54|11482.81|11482.81|0
1638260290000|2021-11-30 08:18:10|11482.52|11482.52|11481.95|11481.95|11482.52|11482.52|11481.95|11481.95|0
1638260300000|2021-11-30 08:18:20|11481.66|11481.66|11477.99|11477.99|11481.66|11481.66|11477.99|11477.99|0
1638260310000|2021-11-30 08:18:30|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|0
1638260330000|2021-11-30 08:18:50|11478.86|11478.86|11478.86|11478.86|11478.86|11478.86|11478.86|11478.86|0
1638260340000|2021-11-30 08:19:00|11476.84|11476.84|11472.05|11472.05|11476.84|11476.84|11472.05|11472.05|0
1638260350000|2021-11-30 08:19:10|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|0
1638260360000|2021-11-30 08:19:20|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|11475.24|0
1638260370000|2021-11-30 08:19:30|11475.98|11475.98|11471.32|11471.32|11475.98|11475.98|11471.32|11471.32|0
1638260400000|2021-11-30 08:20:00|11469.72|11469.72|11468.86|11468.86|11469.72|11469.72|11468.86|11468.86|0
1638260410000|2021-11-30 08:20:10|11465.67|11465.67|11468.86|11468.86|11468.86|11468.86|11465.67|11465.67|0
1638260420000|2021-11-30 08:20:20|11465.67|11465.67|11465.67|11465.67|11465.67|11465.67|11465.67|11465.67|0
1638260430000|2021-11-30 08:20:30|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|0
1638260470000|2021-11-30 08:21:10|11466.31|11466.31|11464.89|11464.89|11466.31|11466.31|11464.89|11464.89|0
1638260480000|2021-11-30 08:21:20|11464.41|11464.41|11463.92|11463.92|11464.41|11464.41|11462.97|11462.97|0
1638260490000|2021-11-30 08:21:30|11463.45|11463.45|11464.72|11464.72|11464.72|11464.72|11463.45|11463.45|0
1638260510000|2021-11-30 08:21:50|11464.14|11464.14|11462.99|11462.99|11464.14|11464.14|11462.99|11462.99|0
1638260520000|2021-11-30 08:22:00|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|0
1638260540000|2021-11-30 08:22:20|11458.38|11458.38|11456.95|11456.95|11458.38|11458.38|11456.95|11456.95|0
1638260560000|2021-11-30 08:22:40|11453.76|11453.76|11453.76|11453.76|11453.76|11453.76|11453.76|11453.76|0
1638260610000|2021-11-30 08:23:30|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|0
1638260620000|2021-11-30 08:23:40|11453.63|11453.63|11453.63|11453.63|11453.63|11453.63|11453.63|11453.63|0
1638260640000|2021-11-30 08:24:00|11450.44|11450.44|11447.74|11447.74|11450.44|11450.44|11447.74|11447.74|0
1638260660000|2021-11-30 08:24:20|11447.26|11447.26|11463.46|11463.46|11465.06|11465.06|11447.26|11447.26|0
1638260680000|2021-11-30 08:24:40|11460.27|11460.27|11460.27|11460.27|11460.27|11460.27|11460.27|11460.27|0
1638260690000|2021-11-30 08:24:50|11461.87|11461.87|11461.38|11461.38|11461.87|11461.87|11460.27|11460.27|0
1638260700000|2021-11-30 08:25:00|11460.9|11460.9|11463.09|11463.09|11463.09|11463.09|11460.9|11460.9|0
1638260720000|2021-11-30 08:25:20|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|0
1638260730000|2021-11-30 08:25:30|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|0
1638260740000|2021-11-30 08:25:40|11462.81|11462.81|11461.21|11461.21|11462.81|11462.81|11461.21|11461.21|0
1638260760000|2021-11-30 08:26:00|11462.81|11462.81|11463.91|11463.91|11463.91|11463.91|11462.81|11462.81|0
1638260780000|2021-11-30 08:26:20|11464.51|11464.51|11474.03|11474.03|11474.03|11474.03|11464.51|11464.51|0
1638260800000|2021-11-30 08:26:40|11478.82|11478.82|11481.04|11481.04|11481.04|11481.04|11478.82|11478.82|0
1638260810000|2021-11-30 08:26:50|11481.77|11481.77|11483.5|11483.5|11483.5|11483.5|11481.77|11481.77|0
1638260830000|2021-11-30 08:27:10|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|11492.73|0
1638260850000|2021-11-30 08:27:30|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|11487.95|0
1638260890000|2021-11-30 08:28:10|11487|11487|11487|11487|11487|11487|11487|11487|0
1638260900000|2021-11-30 08:28:20|11486.13|11486.13|11486.13|11486.13|11486.13|11486.13|11486.13|11486.13|0
1638260940000|2021-11-30 08:29:00|11487.08|11487.08|11488.68|11488.68|11488.68|11488.68|11487.08|11487.08|0
1638260950000|2021-11-30 08:29:10|11485.49|11485.49|11485.49|11485.49|11485.49|11485.49|11485.49|11485.49|0
1638260960000|2021-11-30 08:29:20|11482.3|11482.3|11482.3|11482.3|11482.3|11482.3|11482.3|11482.3|0
1638260980000|2021-11-30 08:29:40|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|0
1638261000000|2021-11-30 08:30:00|11475.44|11475.44|11474.49|11474.49|11475.44|11475.44|11474.49|11474.49|0
1638261010000|2021-11-30 08:30:10|11475.6|11475.6|11475.12|11475.12|11475.6|11475.6|11475.12|11475.12|0
1638261030000|2021-11-30 08:30:30|11476.23|11476.23|11477.82|11477.82|11477.82|11477.82|11476.23|11476.23|0
1638261050000|2021-11-30 08:30:50|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|0
1638261070000|2021-11-30 08:31:10|11480.83|11480.83|11487.22|11487.22|11487.22|11487.22|11480.83|11480.83|0
1638261100000|2021-11-30 08:31:40|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|0
1638261130000|2021-11-30 08:32:10|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|0
1638261150000|2021-11-30 08:32:30|11486.73|11486.73|11488.32|11488.32|11488.32|11488.32|11486.73|11486.73|0
1638261160000|2021-11-30 08:32:40|11489.28|11489.28|11490.23|11490.23|11490.23|11490.23|11489.28|11489.28|0
1638261180000|2021-11-30 08:33:00|11491.65|11491.65|11498.04|11498.04|11498.04|11498.04|11491.65|11491.65|0
1638261200000|2021-11-30 08:33:20|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1638261210000|2021-11-30 08:33:30|11503.13|11503.13|11504.73|11504.73|11504.73|11504.73|11503.13|11503.13|0
1638261220000|2021-11-30 08:33:40|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|0
1638261250000|2021-11-30 08:34:10|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1638261280000|2021-11-30 08:34:40|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|0
1638261290000|2021-11-30 08:34:50|11502.16|11502.16|11502.67|11502.67|11503.62|11503.62|11502.16|11502.16|0
1638261300000|2021-11-30 08:35:00|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|0
1638261360000|2021-11-30 08:36:00|11501.72|11501.72|11500.12|11500.12|11501.72|11501.72|11500.12|11500.12|0
1638261380000|2021-11-30 08:36:20|11502.43|11502.43|11499.88|11499.88|11502.43|11502.43|11498.93|11498.93|0
1638261390000|2021-11-30 08:36:30|11498.78|11498.78|11497.51|11497.51|11498.78|11498.78|11497.03|11497.03|0
1638261400000|2021-11-30 08:36:40|11495.91|11495.91|11493.71|11493.71|11495.91|11495.91|11493.71|11493.71|0
1638261430000|2021-11-30 08:37:10|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|0
1638261460000|2021-11-30 08:37:40|11489.26|11489.26|11486.71|11486.71|11489.26|11489.26|11486.71|11486.71|0
1638261470000|2021-11-30 08:37:50|11487.66|11487.66|11488.14|11488.14|11488.14|11488.14|11487.66|11487.66|0
1638261490000|2021-11-30 08:38:10|11487.66|11487.66|11488.73|11488.73|11488.73|11488.73|11486.71|11486.71|0
1638261510000|2021-11-30 08:38:30|11489.68|11489.68|11483.3|11483.3|11489.68|11489.68|11483.3|11483.3|0
1638261520000|2021-11-30 08:38:40|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|0
1638261540000|2021-11-30 08:39:00|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|11480.22|0
1638261550000|2021-11-30 08:39:10|11479.11|11479.11|11476.26|11476.26|11479.11|11479.11|11476.26|11476.26|0
1638261570000|2021-11-30 08:39:30|11477.85|11477.85|11476.26|11476.26|11477.85|11477.85|11476.26|11476.26|0
1638261580000|2021-11-30 08:39:40|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|0
1638261590000|2021-11-30 08:39:50|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|0
1638261600000|2021-11-30 08:40:00|11472.33|11472.33|11470.11|11470.11|11472.33|11472.33|11470.11|11470.11|0
1638261620000|2021-11-30 08:40:20|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|0
1638261650000|2021-11-30 08:40:50|11468.03|11468.03|11476.01|11476.01|11476.01|11476.01|11468.03|11468.03|0
1638261720000|2021-11-30 08:42:00|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|0
1638261730000|2021-11-30 08:42:10|11476.49|11476.49|11479.02|11479.02|11479.02|11479.02|11476.49|11476.49|0
1638261740000|2021-11-30 08:42:20|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|0
1638261750000|2021-11-30 08:42:30|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|0
1638261760000|2021-11-30 08:42:40|11482.65|11482.65|11489.77|11489.77|11489.77|11489.77|11482.65|11482.65|0
1638261770000|2021-11-30 08:42:50|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|0
1638261780000|2021-11-30 08:43:00|11488.05|11488.05|11486.45|11486.45|11488.05|11488.05|11486.45|11486.45|0
1638261800000|2021-11-30 08:43:20|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|0
1638261810000|2021-11-30 08:43:30|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|0
1638261820000|2021-11-30 08:43:40|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1638261840000|2021-11-30 08:44:00|11492.65|11492.65|11495.84|11495.84|11495.84|11495.84|11492.65|11492.65|0
1638261850000|2021-11-30 08:44:10|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|11495.37|0
1638261860000|2021-11-30 08:44:20|11496.96|11496.96|11495.37|11495.37|11496.96|11496.96|11495.37|11495.37|0
1638261870000|2021-11-30 08:44:30|11493.77|11493.77|11489.23|11489.23|11493.77|11493.77|11489.23|11489.23|0
1638261880000|2021-11-30 08:44:40|11483.18|11483.18|11483.18|11483.18|11483.18|11483.18|11483.18|11483.18|0
1638261890000|2021-11-30 08:44:50|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|0
1638261900000|2021-11-30 08:45:00|11482.16|11482.16|11481.67|11481.67|11483.89|11483.89|11480.69|11480.69|0
1638261910000|2021-11-30 08:45:10|11480.48|11480.48|11481.08|11481.08|11481.08|11481.08|11480.48|11480.48|0
1638261950000|2021-11-30 08:45:50|11480.6|11480.6|11471.91|11471.91|11480.6|11480.6|11471.91|11471.91|0
1638261960000|2021-11-30 08:46:00|11470.32|11470.32|11469.58|11469.58|11470.32|11470.32|11469.58|11469.58|0
1638261990000|2021-11-30 08:46:30|11463.2|11463.2|11463.2|11463.2|11463.2|11463.2|11463.2|11463.2|0
1638262020000|2021-11-30 08:47:00|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|0
1638262030000|2021-11-30 08:47:10|11462.42|11462.42|11461.31|11461.31|11462.42|11462.42|11461.31|11461.31|0
1638262060000|2021-11-30 08:47:40|11462.9|11462.9|11459.71|11459.71|11462.9|11462.9|11459.71|11459.71|0
1638262080000|2021-11-30 08:48:00|11456.36|11456.36|11460.19|11460.19|11460.19|11460.19|11456.36|11456.36|0
1638262090000|2021-11-30 08:48:10|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|0
1638262100000|2021-11-30 08:48:20|11459.7|11459.7|11456.51|11456.51|11459.7|11459.7|11456.51|11456.51|0
1638262120000|2021-11-30 08:48:40|11454.92|11454.92|11454.92|11454.92|11454.92|11454.92|11454.92|11454.92|0
1638262140000|2021-11-30 08:49:00|11456.51|11456.51|11459.7|11459.7|11459.7|11459.7|11456.51|11456.51|0
1638262170000|2021-11-30 08:49:30|11460.66|11460.66|11459.58|11459.58|11461.17|11461.17|11459.58|11459.58|0
1638262190000|2021-11-30 08:49:50|11461.17|11461.17|11459.58|11459.58|11461.17|11461.17|11459.58|11459.58|0
1638262200000|2021-11-30 08:50:00|11462.77|11462.77|11462.77|11462.77|11462.77|11462.77|11462.77|11462.77|0
1638262210000|2021-11-30 08:50:10|11461.81|11461.81|11462.55|11462.55|11462.55|11462.55|11461.81|11461.81|0
1638262220000|2021-11-30 08:50:20|11460.95|11460.95|11463.28|11463.28|11463.28|11463.28|11460.95|11460.95|0
1638262230000|2021-11-30 08:50:30|11461.69|11461.69|11460.58|11460.58|11461.69|11461.69|11460.58|11460.58|0
1638262240000|2021-11-30 08:50:40|11458.98|11458.98|11460.58|11460.58|11462.17|11462.17|11458.98|11458.98|0
1638262250000|2021-11-30 08:50:50|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|0
1638262260000|2021-11-30 08:51:00|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|11461.44|0
1638262280000|2021-11-30 08:51:20|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|0
1638262290000|2021-11-30 08:51:30|11465.11|11465.11|11465.11|11465.11|11465.11|11465.11|11465.11|11465.11|0
1638262300000|2021-11-30 08:51:40|11466.06|11466.06|11467.65|11467.65|11467.65|11467.65|11466.06|11466.06|0
1638262320000|2021-11-30 08:52:00|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|0
1638262330000|2021-11-30 08:52:10|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|11467.65|0
1638262350000|2021-11-30 08:52:30|11468.52|11468.52|11471.23|11471.23|11471.71|11471.71|11468.52|11468.52|0
1638262360000|2021-11-30 08:52:40|11471.97|11471.97|11473.12|11473.12|11473.12|11473.12|11471.97|11471.97|0
1638262370000|2021-11-30 08:52:50|11472.64|11472.64|11474.07|11474.07|11474.07|11474.07|11472.64|11472.64|0
1638262380000|2021-11-30 08:53:00|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|11475.02|0
1638262410000|2021-11-30 08:53:30|11475.5|11475.5|11478.82|11478.82|11478.82|11478.82|11475.5|11475.5|0
1638262420000|2021-11-30 08:53:40|11480.42|11480.42|11480.99|11480.99|11480.99|11480.99|11480.42|11480.42|0
1638262430000|2021-11-30 08:53:50|11482.59|11482.59|11487.38|11487.38|11487.38|11487.38|11482.59|11482.59|0
1638262440000|2021-11-30 08:54:00|11488.11|11488.11|11489.22|11489.22|11489.22|11489.22|11488.11|11488.11|0
1638262500000|2021-11-30 08:55:00|11491.6|11491.6|11490.64|11490.64|11491.6|11491.6|11490.64|11490.64|0
1638262510000|2021-11-30 08:55:10|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|11491.12|0
1638262540000|2021-11-30 08:55:40|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|0
1638262550000|2021-11-30 08:55:50|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|0
1638262560000|2021-11-30 08:56:00|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|0
1638262590000|2021-11-30 08:56:30|11492.16|11492.16|11491.69|11491.69|11492.16|11492.16|11491.69|11491.69|0
1638262600000|2021-11-30 08:56:40|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|0
1638262610000|2021-11-30 08:56:50|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|0
1638262620000|2021-11-30 08:57:00|11493.8|11493.8|11493.8|11493.8|11493.8|11493.8|11493.8|11493.8|0
1638262630000|2021-11-30 08:57:10|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|0
1638262650000|2021-11-30 08:57:30|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|0
1638262660000|2021-11-30 08:57:40|11493.51|11493.51|11493.99|11493.99|11493.99|11493.99|11493.51|11493.51|0
1638262670000|2021-11-30 08:57:50|11493.51|11493.51|11489.37|11489.37|11493.51|11493.51|11489.37|11489.37|0
1638262700000|2021-11-30 08:58:20|11488.18|11488.18|11484.99|11484.99|11488.18|11488.18|11484.99|11484.99|0
1638262710000|2021-11-30 08:58:30|11485.27|11485.27|11484.54|11484.54|11485.27|11485.27|11484.54|11484.54|0
1638262720000|2021-11-30 08:58:40|11482.48|11482.48|11481.53|11481.53|11482.48|11482.48|11481.53|11481.53|0
1638262740000|2021-11-30 08:59:00|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|0
1638262750000|2021-11-30 08:59:10|11475.64|11475.64|11477.23|11477.23|11477.23|11477.23|11475.64|11475.64|0
1638262770000|2021-11-30 08:59:30|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|0
1638262780000|2021-11-30 08:59:40|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|11478.78|0
1638262800000|2021-11-30 09:00:00|11477.18|11477.18|11478.78|11478.78|11478.78|11478.78|11477.18|11477.18|0
1638262820000|2021-11-30 09:00:20|11477.18|11477.18|11474.68|11474.68|11477.18|11477.18|11474.68|11474.68|0
1638262830000|2021-11-30 09:00:30|11473.21|11473.21|11470.02|11470.02|11473.21|11473.21|11470.02|11470.02|0
1638262840000|2021-11-30 09:00:40|11468.59|11468.59|11468.59|11468.59|11468.59|11468.59|11468.59|11468.59|0
1638262850000|2021-11-30 09:00:50|11468.12|11468.12|11475.81|11475.81|11475.81|11475.81|11467.25|11467.25|0
1638262870000|2021-11-30 09:01:10|11475.07|11475.07|11471.56|11471.56|11475.07|11475.07|11471.56|11471.56|0
1638262890000|2021-11-30 09:01:30|11469.97|11469.97|11465.18|11465.18|11469.97|11469.97|11465.18|11465.18|0
1638262900000|2021-11-30 09:01:40|11463.58|11463.58|11468.39|11468.39|11468.39|11468.39|11462.99|11462.99|0
1638262920000|2021-11-30 09:02:00|11466.8|11466.8|11465.36|11465.36|11466.8|11466.8|11465.36|11465.36|0
1638262940000|2021-11-30 09:02:20|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|11462.17|0
1638262950000|2021-11-30 09:02:30|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|11461.21|0
1638262960000|2021-11-30 09:02:40|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|0
1638262970000|2021-11-30 09:02:50|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|0
1638262980000|2021-11-30 09:03:00|11459.14|11459.14|11458.55|11458.55|11459.14|11459.14|11458.55|11458.55|0
1638262990000|2021-11-30 09:03:10|11458.23|11458.23|11459.18|11459.18|11459.18|11459.18|11458.23|11458.23|0
1638263000000|2021-11-30 09:03:20|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|0
1638263020000|2021-11-30 09:03:40|11456.12|11456.12|11457.71|11457.71|11457.71|11457.71|11456.12|11456.12|0
1638263030000|2021-11-30 09:03:50|11459.18|11459.18|11458.45|11458.45|11459.18|11459.18|11458.45|11458.45|0
1638263040000|2021-11-30 09:04:00|11457.97|11457.97|11457.97|11457.97|11457.97|11457.97|11457.97|11457.97|0
1638263050000|2021-11-30 09:04:10|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|0
1638263060000|2021-11-30 09:04:20|11461.81|11461.81|11465.95|11465.95|11465.95|11465.95|11461.81|11461.81|0
1638263070000|2021-11-30 09:04:30|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|0
1638263090000|2021-11-30 09:04:50|11464.21|11464.21|11466.8|11466.8|11466.8|11466.8|11464.21|11464.21|0
1638263100000|2021-11-30 09:05:00|11467.28|11467.28|11467.75|11467.75|11467.75|11467.75|11467.28|11467.28|0
1638263120000|2021-11-30 09:05:20|11471.44|11471.44|11470.92|11470.92|11471.44|11471.44|11469.97|11469.97|0
1638263160000|2021-11-30 09:06:00|11471.65|11471.65|11473.25|11473.25|11473.25|11473.25|11471.65|11471.65|0
1638263170000|2021-11-30 09:06:10|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|0
1638263180000|2021-11-30 09:06:20|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|11471.98|0
1638263190000|2021-11-30 09:06:30|11469.29|11469.29|11459.83|11459.83|11469.29|11469.29|11459.83|11459.83|0
1638263200000|2021-11-30 09:06:40|11459.35|11459.35|11461.68|11461.68|11461.68|11461.68|11459.35|11459.35|0
1638263220000|2021-11-30 09:07:00|11464.87|11464.87|11467.42|11467.42|11467.42|11467.42|11464.87|11464.87|0
1638263230000|2021-11-30 09:07:10|11468.15|11468.15|11469.87|11469.87|11471.34|11471.34|11468.15|11468.15|0
1638263240000|2021-11-30 09:07:20|11471.34|11471.34|11473.18|11473.18|11473.18|11473.18|11471.34|11471.34|0
1638263250000|2021-11-30 09:07:30|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|0
1638263260000|2021-11-30 09:07:40|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1638263270000|2021-11-30 09:07:50|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|11474.29|0
1638263280000|2021-11-30 09:08:00|11473.56|11473.56|11470.62|11470.62|11473.56|11473.56|11470.62|11470.62|0
1638263290000|2021-11-30 09:08:10|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|0
1638263310000|2021-11-30 09:08:30|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1638263340000|2021-11-30 09:09:00|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|0
1638263350000|2021-11-30 09:09:10|11476.82|11476.82|11479.37|11479.37|11479.37|11479.37|11476.82|11476.82|0
1638263360000|2021-11-30 09:09:20|11480.48|11480.48|11481.95|11481.95|11481.95|11481.95|11480.48|11480.48|0
1638263370000|2021-11-30 09:09:30|11481|11481|11481|11481|11481|11481|11481|11481|0
1638263380000|2021-11-30 09:09:40|11479.4|11479.4|11477.33|11477.33|11479.4|11479.4|11477.33|11477.33|0
1638263430000|2021-11-30 09:10:30|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|11475.73|0
1638263440000|2021-11-30 09:10:40|11472.41|11472.41|11466.27|11466.27|11472.41|11472.41|11466.27|11466.27|0
1638263450000|2021-11-30 09:10:50|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|0
1638263460000|2021-11-30 09:11:00|11463.72|11463.72|11463.24|11463.24|11463.72|11463.72|11463.24|11463.24|0
1638263470000|2021-11-30 09:11:10|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|0
1638263490000|2021-11-30 09:11:30|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|0
1638263500000|2021-11-30 09:11:40|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|11460.14|0
1638263520000|2021-11-30 09:12:00|11461.74|11461.74|11459.86|11459.86|11461.74|11461.74|11459.86|11459.86|0
1638263540000|2021-11-30 09:12:20|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|0
1638263550000|2021-11-30 09:12:30|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|0
1638263560000|2021-11-30 09:12:40|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|0
1638263590000|2021-11-30 09:13:10|11461.45|11461.45|11459.86|11459.86|11461.45|11461.45|11459.86|11459.86|0
1638263610000|2021-11-30 09:13:30|11464.64|11464.64|11465.85|11465.85|11465.85|11465.85|11464.64|11464.64|0
1638263620000|2021-11-30 09:13:40|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|0
1638263630000|2021-11-30 09:13:50|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|0
1638263640000|2021-11-30 09:14:00|11463.3|11463.3|11462.83|11462.83|11463.3|11463.3|11462.83|11462.83|0
1638263660000|2021-11-30 09:14:20|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1638263670000|2021-11-30 09:14:30|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|0
1638263690000|2021-11-30 09:14:50|11465.26|11465.26|11464.31|11464.31|11465.26|11465.26|11464.31|11464.31|0
1638263700000|2021-11-30 09:15:00|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|11464.79|0
1638263720000|2021-11-30 09:15:20|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1638263730000|2021-11-30 09:15:30|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|0
1638263740000|2021-11-30 09:15:40|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|0
1638263750000|2021-11-30 09:15:50|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|11467.91|0
1638263760000|2021-11-30 09:16:00|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|0
1638263770000|2021-11-30 09:16:10|11468.55|11468.55|11467.45|11467.45|11468.55|11468.55|11467.45|11467.45|0
1638263780000|2021-11-30 09:16:20|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|0
1638263790000|2021-11-30 09:16:30|11467.45|11467.45|11468.18|11468.18|11468.18|11468.18|11467.45|11467.45|0
1638263800000|2021-11-30 09:16:40|11469.65|11469.65|11475.35|11475.35|11475.35|11475.35|11469.65|11469.65|0
1638263810000|2021-11-30 09:16:50|11475.94|11475.94|11475.94|11475.94|11475.94|11475.94|11475.94|11475.94|0
1638263820000|2021-11-30 09:17:00|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|0
1638263830000|2021-11-30 09:17:10|11485.52|11485.52|11492.9|11492.9|11492.9|11492.9|11485.52|11485.52|0
1638263840000|2021-11-30 09:17:20|11493.38|11493.38|11492.9|11492.9|11493.38|11493.38|11492.9|11492.9|0
1638263850000|2021-11-30 09:17:30|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|0
1638263860000|2021-11-30 09:17:40|11491.06|11491.06|11490.33|11490.33|11491.06|11491.06|11490.33|11490.33|0
1638263870000|2021-11-30 09:17:50|11489.85|11489.85|11489.28|11489.28|11489.85|11489.85|11489.28|11489.28|0
1638263900000|2021-11-30 09:18:20|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|0
1638263910000|2021-11-30 09:18:30|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|0
1638263940000|2021-11-30 09:19:00|11492.56|11492.56|11494.63|11494.63|11494.63|11494.63|11492.56|11492.56|0
1638263950000|2021-11-30 09:19:10|11496.09|11496.09|11496.57|11496.57|11496.57|11496.57|11496.09|11496.09|0
1638263960000|2021-11-30 09:19:20|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|0
1638263970000|2021-11-30 09:19:30|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|0
1638263980000|2021-11-30 09:19:40|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|0
1638263990000|2021-11-30 09:19:50|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|11499.28|0
1638264000000|2021-11-30 09:20:00|11497.69|11497.69|11490.85|11490.85|11497.69|11497.69|11490.85|11490.85|0
1638264040000|2021-11-30 09:20:40|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|0
1638264060000|2021-11-30 09:21:00|11494.67|11494.67|11508.31|11508.31|11508.31|11508.31|11494.67|11494.67|0
1638264090000|2021-11-30 09:21:30|11503.53|11503.53|11501.46|11501.46|11503.53|11503.53|11500.34|11500.34|0
1638264110000|2021-11-30 09:21:50|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|0
1638264120000|2021-11-30 09:22:00|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1638264140000|2021-11-30 09:22:20|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|0
1638264150000|2021-11-30 09:22:30|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1638264160000|2021-11-30 09:22:40|11498.65|11498.65|11500.25|11500.25|11500.25|11500.25|11498.65|11498.65|0
1638264170000|2021-11-30 09:22:50|11499.09|11499.09|11497.21|11497.21|11499.09|11499.09|11495.62|11495.62|0
1638264180000|2021-11-30 09:23:00|11494.83|11494.83|11494.54|11494.54|11494.83|11494.83|11494.54|11494.54|0
1638264220000|2021-11-30 09:23:40|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|11492.95|0
1638264290000|2021-11-30 09:24:50|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|0
1638264300000|2021-11-30 09:25:00|11491.83|11491.83|11491.35|11491.35|11491.83|11491.83|11491.35|11491.35|0
1638264320000|2021-11-30 09:25:20|11488.16|11488.16|11489.28|11489.28|11489.28|11489.28|11488.16|11488.16|0
1638264330000|2021-11-30 09:25:30|11486.78|11486.78|11483.59|11483.59|11486.78|11486.78|11483.59|11483.59|0
1638264340000|2021-11-30 09:25:40|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|0
1638264350000|2021-11-30 09:25:50|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|0
1638264370000|2021-11-30 09:26:10|11477.33|11477.33|11475.74|11475.74|11477.33|11477.33|11475.74|11475.74|0
1638264380000|2021-11-30 09:26:20|11477.2|11477.2|11482.56|11482.56|11482.56|11482.56|11477.2|11477.2|0
1638264390000|2021-11-30 09:26:30|11484.15|11484.15|11489.03|11489.03|11489.03|11489.03|11484.15|11484.15|0
1638264400000|2021-11-30 09:26:40|11490.62|11490.62|11489.03|11489.03|11490.62|11490.62|11489.03|11489.03|0
1638264420000|2021-11-30 09:27:00|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|0
1638264440000|2021-11-30 09:27:20|11490.62|11490.62|11492.73|11492.73|11492.73|11492.73|11490.62|11490.62|0
1638264450000|2021-11-30 09:27:30|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|0
1638264470000|2021-11-30 09:27:50|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|0
1638264490000|2021-11-30 09:28:10|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|0
1638264500000|2021-11-30 09:28:20|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|0
1638264510000|2021-11-30 09:28:30|11496.9|11496.9|11492.75|11492.75|11496.9|11496.9|11492.75|11492.75|0
1638264530000|2021-11-30 09:28:50|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|0
1638264540000|2021-11-30 09:29:00|11491.07|11491.07|11489.49|11489.49|11491.07|11491.07|11488.85|11488.85|0
1638264550000|2021-11-30 09:29:10|11484.7|11484.7|11482.79|11482.79|11484.7|11484.7|11482.79|11482.79|0
1638264560000|2021-11-30 09:29:20|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|0
1638264570000|2021-11-30 09:29:30|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|0
1638264580000|2021-11-30 09:29:40|11481.68|11481.68|11484.87|11484.87|11484.87|11484.87|11481.68|11481.68|0
1638264590000|2021-11-30 09:29:50|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|11481.68|0
1638264620000|2021-11-30 09:30:20|11482.63|11482.63|11482.34|11482.34|11482.63|11482.63|11482.34|11482.34|0
1638264630000|2021-11-30 09:30:30|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|0
1638264670000|2021-11-30 09:31:10|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|0
1638264700000|2021-11-30 09:31:40|11477.73|11477.73|11474.78|11474.78|11477.73|11477.73|11474.78|11474.78|0
1638264710000|2021-11-30 09:31:50|11471.58|11471.58|11467.18|11467.18|11471.58|11471.58|11467.18|11467.18|0
1638264720000|2021-11-30 09:32:00|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|0
1638264760000|2021-11-30 09:32:40|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|0
1638264770000|2021-11-30 09:32:50|11463.66|11463.66|11465.26|11465.26|11465.26|11465.26|11463.66|11463.66|0
1638264810000|2021-11-30 09:33:30|11468.45|11468.45|11473.24|11473.24|11473.24|11473.24|11468.45|11468.45|0
1638264820000|2021-11-30 09:33:40|11473.53|11473.53|11472.25|11472.25|11473.53|11473.53|11472.25|11472.25|0
1638264830000|2021-11-30 09:33:50|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|0
1638264840000|2021-11-30 09:34:00|11473.21|11473.21|11472.9|11472.9|11473.21|11473.21|11472.9|11472.9|0
1638264850000|2021-11-30 09:34:10|11473.85|11473.85|11478.94|11478.94|11478.94|11478.94|11473.85|11473.85|0
1638264860000|2021-11-30 09:34:20|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|0
1638264890000|2021-11-30 09:34:50|11481.27|11481.27|11483.49|11483.49|11483.49|11483.49|11481.27|11481.27|0
1638264910000|2021-11-30 09:35:10|11482.38|11482.38|11480.79|11480.79|11482.38|11482.38|11480.79|11480.79|0
1638264920000|2021-11-30 09:35:20|11482.38|11482.38|11483.12|11483.12|11483.12|11483.12|11482.38|11482.38|0
1638264930000|2021-11-30 09:35:30|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|11484.71|0
1638264950000|2021-11-30 09:35:50|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|11483.12|0
1638264960000|2021-11-30 09:36:00|11484.54|11484.54|11485.65|11485.65|11485.65|11485.65|11484.54|11484.54|0
1638264980000|2021-11-30 09:36:20|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|0
1638264990000|2021-11-30 09:36:30|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|0
1638265020000|2021-11-30 09:37:00|11487.37|11487.37|11485.77|11485.77|11487.37|11487.37|11485.77|11485.77|0
1638265030000|2021-11-30 09:37:10|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|0
1638265050000|2021-11-30 09:37:30|11482.58|11482.58|11481.63|11481.63|11482.58|11482.58|11481.63|11481.63|0
1638265060000|2021-11-30 09:37:40|11480.03|11480.03|11483.22|11483.22|11483.22|11483.22|11480.03|11480.03|0
1638265070000|2021-11-30 09:37:50|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|0
1638265090000|2021-11-30 09:38:10|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1638265100000|2021-11-30 09:38:20|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|0
1638265120000|2021-11-30 09:38:40|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|0
1638265130000|2021-11-30 09:38:50|11491.51|11491.51|11490.56|11490.56|11491.51|11491.51|11490.56|11490.56|0
1638265150000|2021-11-30 09:39:10|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|0
1638265160000|2021-11-30 09:39:20|11496.08|11496.08|11497.8|11497.8|11497.8|11497.8|11496.08|11496.08|0
1638265170000|2021-11-30 09:39:30|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|0
1638265190000|2021-11-30 09:39:50|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|0
1638265210000|2021-11-30 09:40:10|11509.92|11509.92|11506.73|11506.73|11509.92|11509.92|11506.73|11506.73|0
1638265220000|2021-11-30 09:40:20|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|0
1638265230000|2021-11-30 09:40:30|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|0
1638265250000|2021-11-30 09:40:50|11501|11501|11498.29|11498.29|11501|11501|11496.7|11496.7|0
1638265260000|2021-11-30 09:41:00|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|0
1638265270000|2021-11-30 09:41:10|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|0
1638265320000|2021-11-30 09:42:00|11495.1|11495.1|11494.15|11494.15|11495.1|11495.1|11494.15|11494.15|0
1638265330000|2021-11-30 09:42:10|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1638265360000|2021-11-30 09:42:40|11497.17|11497.17|11498.76|11498.76|11498.76|11498.76|11497.17|11497.17|0
1638265370000|2021-11-30 09:42:50|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|0
1638265390000|2021-11-30 09:43:10|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1638265410000|2021-11-30 09:43:30|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|0
1638265430000|2021-11-30 09:43:50|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|0
1638265470000|2021-11-30 09:44:30|11497.7|11497.7|11491.49|11491.49|11497.7|11497.7|11491.49|11491.49|0
1638265500000|2021-11-30 09:45:00|11490.75|11490.75|11490.75|11490.75|11490.75|11490.75|11490.75|11490.75|0
1638265520000|2021-11-30 09:45:20|11492.35|11492.35|11496.49|11496.49|11496.49|11496.49|11492.35|11492.35|0
1638265540000|2021-11-30 09:45:40|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|0
1638265600000|2021-11-30 09:46:40|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1638265610000|2021-11-30 09:46:50|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|11493.3|11493.3|0
1638265620000|2021-11-30 09:47:00|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|0
1638265630000|2021-11-30 09:47:10|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|0
1638265640000|2021-11-30 09:47:20|11494.58|11494.58|11495.6|11495.6|11495.6|11495.6|11494.58|11494.58|0
1638265650000|2021-11-30 09:47:30|11496.71|11496.71|11497.66|11497.66|11497.66|11497.66|11496.71|11496.71|0
1638265670000|2021-11-30 09:47:50|11500.85|11500.85|11497.2|11497.2|11500.85|11500.85|11497.2|11497.2|0
1638265680000|2021-11-30 09:48:00|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|0
1638265690000|2021-11-30 09:48:10|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1638265720000|2021-11-30 09:48:40|11500.39|11500.39|11502.62|11502.62|11502.62|11502.62|11500.39|11500.39|0
1638265730000|2021-11-30 09:48:50|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|0
1638265740000|2021-11-30 09:49:00|11504.46|11504.46|11506.06|11506.06|11506.06|11506.06|11504.46|11504.46|0
1638265750000|2021-11-30 09:49:10|11507.01|11507.01|11508.6|11508.6|11508.6|11508.6|11507.01|11507.01|0
1638265760000|2021-11-30 09:49:20|11509.18|11509.18|11520.14|11520.14|11520.14|11520.14|11509.18|11509.18|0
1638265780000|2021-11-30 09:49:40|11520.43|11520.43|11522.5|11522.5|11522.5|11522.5|11520.43|11520.43|0
1638265790000|2021-11-30 09:49:50|11522.02|11522.02|11518.83|11518.83|11522.02|11522.02|11518.83|11518.83|0
1638265800000|2021-11-30 09:50:00|11518.36|11518.36|11514.19|11514.19|11518.36|11518.36|11513.9|11513.9|0
1638265820000|2021-11-30 09:50:20|11516.09|11516.09|11517.93|11517.93|11517.93|11517.93|11516.09|11516.09|0
1638265860000|2021-11-30 09:51:00|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|11517.46|0
1638265910000|2021-11-30 09:51:50|11518.92|11518.92|11525.78|11525.78|11525.78|11525.78|11518.92|11518.92|0
1638265930000|2021-11-30 09:52:10|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|0
1638265940000|2021-11-30 09:52:20|11527.47|11527.47|11525.87|11525.87|11527.47|11527.47|11525.87|11525.87|0
1638265950000|2021-11-30 09:52:30|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|0
1638265960000|2021-11-30 09:52:40|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|0
1638265980000|2021-11-30 09:53:00|11525.14|11525.14|11525.73|11525.73|11525.73|11525.73|11525.14|11525.14|0
1638265990000|2021-11-30 09:53:10|11522.54|11522.54|11522.63|11522.63|11524.23|11524.23|11521.2|11521.2|0
1638266040000|2021-11-30 09:54:00|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1638266070000|2021-11-30 09:54:30|11523.49|11523.49|11524.47|11524.47|11526.68|11526.68|11523.49|11523.49|0
1638266080000|2021-11-30 09:54:40|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1638266090000|2021-11-30 09:54:50|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|0
1638266170000|2021-11-30 09:56:10|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|0
1638266210000|2021-11-30 09:56:50|11519.13|11519.13|11519.6|11519.6|11519.6|11519.6|11519.13|11519.13|0
1638266220000|2021-11-30 09:57:00|11521.2|11521.2|11522.79|11522.79|11522.79|11522.79|11521.2|11521.2|0
1638266260000|2021-11-30 09:57:40|11521.2|11521.2|11520.55|11520.55|11522.15|11522.15|11520.55|11520.55|0
1638266280000|2021-11-30 09:58:00|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|0
1638266290000|2021-11-30 09:58:10|11522.24|11522.24|11525.43|11525.43|11525.43|11525.43|11522.24|11522.24|0
1638266300000|2021-11-30 09:58:20|11530.22|11530.22|11532.58|11532.58|11532.58|11532.58|11530.22|11530.22|0
1638266310000|2021-11-30 09:58:30|11534.04|11534.04|11534.04|11534.04|11537.23|11537.23|11534.04|11534.04|0
1638266350000|2021-11-30 09:59:10|11532.45|11532.45|11530.85|11530.85|11532.45|11532.45|11530.85|11530.85|0
1638266370000|2021-11-30 09:59:30|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|0
1638266380000|2021-11-30 09:59:40|11531.33|11531.33|11532.93|11532.93|11532.93|11532.93|11531.33|11531.33|0
1638266400000|2021-11-30 10:00:00|11534.05|11534.05|11532.93|11532.93|11534.05|11534.05|11532.93|11532.93|0
1638266410000|2021-11-30 10:00:10|11534.04|11534.04|11533.72|11533.72|11534.35|11534.35|11533.72|11533.72|0
1638266420000|2021-11-30 10:00:20|11536.91|11536.91|11537.86|11537.86|11537.86|11537.86|11536.91|11536.91|0
1638266430000|2021-11-30 10:00:30|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|0
1638266470000|2021-11-30 10:01:10|11539.55|11539.55|11538.91|11538.91|11539.55|11539.55|11538.91|11538.91|0
1638266480000|2021-11-30 10:01:20|11537.8|11537.8|11538.11|11538.11|11538.11|11538.11|11537.8|11537.8|0
1638266500000|2021-11-30 10:01:40|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|0
1638266510000|2021-11-30 10:01:50|11540.02|11540.02|11538.91|11538.91|11540.02|11540.02|11538.91|11538.91|0
1638266520000|2021-11-30 10:02:00|11540.02|11540.02|11537.33|11537.33|11540.02|11540.02|11537.33|11537.33|0
1638266530000|2021-11-30 10:02:10|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|0
1638266540000|2021-11-30 10:02:20|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|0
1638266550000|2021-11-30 10:02:30|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|0
1638266560000|2021-11-30 10:02:40|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1638266570000|2021-11-30 10:02:50|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|0
1638266580000|2021-11-30 10:03:00|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|11537.22|0
1638266590000|2021-11-30 10:03:10|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|11536.49|0
1638266630000|2021-11-30 10:03:50|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1638266640000|2021-11-30 10:04:00|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1638266650000|2021-11-30 10:04:10|11529.06|11529.06|11528.44|11528.44|11530.65|11530.65|11528.44|11528.44|0
1638266700000|2021-11-30 10:05:00|11528.91|11528.91|11531.08|11531.08|11531.08|11531.08|11528.91|11528.91|0
1638266710000|2021-11-30 10:05:10|11531.56|11531.56|11532.29|11532.29|11532.29|11532.29|11531.56|11531.56|0
1638266720000|2021-11-30 10:05:20|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|0
1638266730000|2021-11-30 10:05:30|11532.45|11532.45|11532.45|11532.45|11532.45|11532.45|11532.45|11532.45|0
1638266750000|2021-11-30 10:05:50|11533.88|11533.88|11532.77|11532.77|11533.88|11533.88|11532.77|11532.77|0
1638266780000|2021-11-30 10:06:20|11531.82|11531.82|11531.82|11531.82|11531.82|11531.82|11531.82|11531.82|0
1638266790000|2021-11-30 10:06:30|11533.41|11533.41|11534.57|11534.57|11534.57|11534.57|11533.41|11533.41|0
1638266800000|2021-11-30 10:06:40|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|0
1638266820000|2021-11-30 10:07:00|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|0
1638266830000|2021-11-30 10:07:10|11531.66|11531.66|11531.21|11531.21|11531.66|11531.66|11531.21|11531.21|0
1638266840000|2021-11-30 10:07:20|11528.02|11528.02|11525.81|11525.81|11528.02|11528.02|11525.81|11525.81|0
1638266860000|2021-11-30 10:07:40|11525.07|11525.07|11525.36|11525.36|11525.36|11525.36|11525.07|11525.07|0
1638266880000|2021-11-30 10:08:00|11525.65|11525.65|11526.38|11526.38|11526.38|11526.38|11525.65|11525.65|0
1638266890000|2021-11-30 10:08:10|11526.67|11526.67|11524.77|11524.77|11526.67|11526.67|11524.77|11524.77|0
1638266920000|2021-11-30 10:08:40|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|0
1638266930000|2021-11-30 10:08:50|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|0
1638266940000|2021-11-30 10:09:00|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|0
1638266950000|2021-11-30 10:09:10|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1638266990000|2021-11-30 10:09:50|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|0
1638267000000|2021-11-30 10:10:00|11526.38|11526.38|11528.26|11528.26|11528.26|11528.26|11526.38|11526.38|0
1638267030000|2021-11-30 10:10:30|11527.52|11527.52|11525.2|11525.2|11527.52|11527.52|11525.2|11525.2|0
1638267050000|2021-11-30 10:10:50|11525.67|11525.67|11525.67|11525.67|11525.67|11525.67|11525.67|11525.67|0
1638267060000|2021-11-30 10:11:00|11527.27|11527.27|11525.67|11525.67|11527.27|11527.27|11525.67|11525.67|0
1638267080000|2021-11-30 10:11:20|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|0
1638267110000|2021-11-30 10:11:50|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|0
1638267120000|2021-11-30 10:12:00|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|0
1638267130000|2021-11-30 10:12:10|11532.31|11532.31|11534.53|11534.53|11534.53|11534.53|11532.31|11532.31|0
1638267170000|2021-11-30 10:12:50|11536.12|11536.12|11537.72|11537.72|11537.72|11537.72|11536.12|11536.12|0
1638267210000|2021-11-30 10:13:30|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|0
1638267240000|2021-11-30 10:14:00|11539.35|11539.35|11531.77|11531.77|11539.35|11539.35|11531.77|11531.77|0
1638267260000|2021-11-30 10:14:20|11532.09|11532.09|11532.72|11532.72|11532.72|11532.72|11532.09|11532.09|0
1638267280000|2021-11-30 10:14:40|11532.25|11532.25|11531.14|11531.14|11532.25|11532.25|11531.14|11531.14|0
1638267300000|2021-11-30 10:15:00|11533.35|11533.35|11530.16|11530.16|11533.35|11533.35|11530.16|11530.16|0
1638267320000|2021-11-30 10:15:20|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1638267350000|2021-11-30 10:15:50|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|0
1638267360000|2021-11-30 10:16:00|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1638267380000|2021-11-30 10:16:20|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1638267390000|2021-11-30 10:16:30|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|0
1638267410000|2021-11-30 10:16:50|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|0
1638267420000|2021-11-30 10:17:00|11515.88|11515.88|11513.55|11513.55|11515.88|11515.88|11513.55|11513.55|0
1638267430000|2021-11-30 10:17:10|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|0
1638267440000|2021-11-30 10:17:20|11510.85|11510.85|11510.85|11510.85|11510.85|11510.85|11510.85|11510.85|0
1638267460000|2021-11-30 10:17:40|11510.53|11510.53|11506.39|11506.39|11510.53|11510.53|11506.39|11506.39|0
1638267470000|2021-11-30 10:17:50|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|0
1638267490000|2021-11-30 10:18:10|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|0
1638267510000|2021-11-30 10:18:30|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1638267520000|2021-11-30 10:18:40|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|0
1638267530000|2021-11-30 10:18:50|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|0
1638267540000|2021-11-30 10:19:00|11504.63|11504.63|11514.65|11514.65|11514.65|11514.65|11504.63|11504.63|0
1638267570000|2021-11-30 10:19:30|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|0
1638267580000|2021-11-30 10:19:40|11512.49|11512.49|11507.23|11507.23|11512.49|11512.49|11507.23|11507.23|0
1638267630000|2021-11-30 10:20:30|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|0
1638267660000|2021-11-30 10:21:00|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|0
1638267670000|2021-11-30 10:21:10|11502.84|11502.84|11502.1|11502.1|11502.84|11502.84|11500.99|11500.99|0
1638267690000|2021-11-30 10:21:30|11503.22|11503.22|11503.22|11503.22|11503.22|11503.22|11503.22|11503.22|0
1638267720000|2021-11-30 10:22:00|11500.03|11500.03|11500.03|11500.03|11500.03|11500.03|11500.03|11500.03|0
1638267780000|2021-11-30 10:23:00|11499.46|11499.46|11491.34|11491.34|11499.46|11499.46|11491.34|11491.34|0
1638267790000|2021-11-30 10:23:10|11492.29|11492.29|11482.91|11482.91|11492.29|11492.29|11482.91|11482.91|0
1638267800000|2021-11-30 10:23:20|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|11481.8|0
1638267830000|2021-11-30 10:23:50|11480.21|11480.21|11481.8|11481.8|11481.8|11481.8|11480.21|11480.21|0
1638267840000|2021-11-30 10:24:00|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|0
1638267850000|2021-11-30 10:24:10|11481.64|11481.64|11485.23|11485.23|11485.23|11485.23|11481.64|11481.64|0
1638267870000|2021-11-30 10:24:30|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|0
1638267880000|2021-11-30 10:24:40|11481.47|11481.47|11480.36|11480.36|11481.47|11481.47|11480.36|11480.36|0
1638267900000|2021-11-30 10:25:00|11478.76|11478.76|11475.57|11475.57|11478.76|11478.76|11475.57|11475.57|0
1638267910000|2021-11-30 10:25:10|11477.17|11477.17|11476.22|11476.22|11477.17|11477.17|11476.22|11476.22|0
1638267920000|2021-11-30 10:25:20|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|11475.26|0
1638267930000|2021-11-30 10:25:30|11478.46|11478.46|11478.29|11478.29|11478.46|11478.46|11476.86|11476.86|0
1638267940000|2021-11-30 10:25:40|11479.4|11479.4|11485.62|11485.62|11485.62|11485.62|11479.4|11479.4|0
1638267950000|2021-11-30 10:25:50|11484.89|11484.89|11486|11486|11486|11486|11484.89|11484.89|0
1638267960000|2021-11-30 10:26:00|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|0
1638267970000|2021-11-30 10:26:10|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|0
1638267980000|2021-11-30 10:26:20|11490.14|11490.14|11488.54|11488.54|11490.14|11490.14|11488.54|11488.54|0
1638267990000|2021-11-30 10:26:30|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|0
1638268040000|2021-11-30 10:27:20|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|11487.9|0
1638268070000|2021-11-30 10:27:50|11486.95|11486.95|11485.35|11485.35|11486.95|11486.95|11485.35|11485.35|0
1638268080000|2021-11-30 10:28:00|11482.16|11482.16|11483.76|11483.76|11483.76|11483.76|11482.16|11482.16|0
1638268100000|2021-11-30 10:28:20|11482.29|11482.29|11481.72|11481.72|11482.29|11482.29|11481.56|11481.56|0
1638268110000|2021-11-30 10:28:30|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|0
1638268120000|2021-11-30 10:28:40|11481.65|11481.65|11483.54|11483.54|11483.54|11483.54|11481.65|11481.65|0
1638268140000|2021-11-30 10:29:00|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|11484.27|0
1638268160000|2021-11-30 10:29:20|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|0
1638268200000|2021-11-30 10:30:00|11486.5|11486.5|11484.91|11484.91|11486.5|11486.5|11484.91|11484.91|0
1638268210000|2021-11-30 10:30:10|11485.38|11485.38|11486.34|11486.34|11486.34|11486.34|11485.38|11485.38|0
1638268230000|2021-11-30 10:30:30|11487.93|11487.93|11492.68|11492.68|11492.68|11492.68|11487.93|11487.93|0
1638268240000|2021-11-30 10:30:40|11493.27|11493.27|11494.51|11494.51|11494.51|11494.51|11493.27|11493.27|0
1638268310000|2021-11-30 10:31:50|11499.29|11499.29|11502.44|11502.44|11502.92|11502.92|11499.29|11499.29|0
1638268320000|2021-11-30 10:32:00|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|0
1638268330000|2021-11-30 10:32:10|11504.33|11504.33|11506.54|11506.54|11506.54|11506.54|11504.33|11504.33|0
1638268350000|2021-11-30 10:32:30|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|0
1638268360000|2021-11-30 10:32:40|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|0
1638268370000|2021-11-30 10:32:50|11509.72|11509.72|11511.32|11511.32|11511.32|11511.32|11509.72|11509.72|0
1638268380000|2021-11-30 10:33:00|11510.74|11510.74|11509.31|11509.31|11510.74|11510.74|11509.31|11509.31|0
1638268390000|2021-11-30 10:33:10|11505.01|11505.01|11505.01|11505.01|11505.01|11505.01|11505.01|11505.01|0
1638268400000|2021-11-30 10:33:20|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|0
1638268420000|2021-11-30 10:33:40|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|0
1638268480000|2021-11-30 10:34:40|11504.05|11504.05|11503.1|11503.1|11504.05|11504.05|11503.1|11503.1|0
1638268490000|2021-11-30 10:34:50|11502.52|11502.52|11500.93|11500.93|11502.52|11502.52|11500.93|11500.93|0
1638268500000|2021-11-30 10:35:00|11499.33|11499.33|11497.73|11497.73|11499.33|11499.33|11497.73|11497.73|0
1638268550000|2021-11-30 10:35:50|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|0
1638268560000|2021-11-30 10:36:00|11497.11|11497.11|11498.22|11498.22|11498.22|11498.22|11497.11|11497.11|0
1638268600000|2021-11-30 10:36:40|11497.49|11497.49|11492.7|11492.7|11497.49|11497.49|11492.7|11492.7|0
1638268650000|2021-11-30 10:37:30|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|0
1638268660000|2021-11-30 10:37:40|11490.64|11490.64|11491.41|11491.41|11491.41|11491.41|11490.64|11490.64|0
1638268670000|2021-11-30 10:37:50|11491.09|11491.09|11490.61|11490.61|11491.09|11491.09|11490.61|11490.61|0
1638268700000|2021-11-30 10:38:20|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|0
1638268710000|2021-11-30 10:38:30|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|0
1638268740000|2021-11-30 10:39:00|11492.54|11492.54|11492.54|11492.54|11492.54|11492.54|11492.54|11492.54|0
1638268780000|2021-11-30 10:39:40|11493.27|11493.27|11496.6|11496.6|11496.6|11496.6|11493.27|11493.27|0
1638268820000|2021-11-30 10:40:20|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|0
1638268850000|2021-11-30 10:40:50|11499.79|11499.79|11501.38|11501.38|11501.38|11501.38|11499.79|11499.79|0
1638268900000|2021-11-30 10:41:40|11502.98|11502.98|11504.57|11504.57|11504.57|11504.57|11502.98|11502.98|0
1638268920000|2021-11-30 10:42:00|11506.04|11506.04|11506.78|11506.78|11506.78|11506.78|11506.04|11506.04|0
1638268930000|2021-11-30 10:42:10|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|0
1638268960000|2021-11-30 10:42:40|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|0
1638268980000|2021-11-30 10:43:00|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|0
1638269050000|2021-11-30 10:44:10|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|11502.79|0
1638269070000|2021-11-30 10:44:30|11503.27|11503.27|11502.15|11502.15|11503.27|11503.27|11502.15|11502.15|0
1638269100000|2021-11-30 10:45:00|11500.56|11500.56|11496.89|11496.89|11500.56|11500.56|11495.29|11495.29|0
1638269120000|2021-11-30 10:45:20|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|0
1638269140000|2021-11-30 10:45:40|11494.18|11494.18|11496.51|11496.51|11496.51|11496.51|11494.18|11494.18|0
1638269150000|2021-11-30 10:45:50|11498.11|11498.11|11499.71|11499.71|11499.71|11499.71|11498.11|11498.11|0
1638269160000|2021-11-30 10:46:00|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|0
1638269170000|2021-11-30 10:46:10|11496.51|11496.51|11495.85|11495.85|11496.51|11496.51|11495.09|11495.09|0
1638269180000|2021-11-30 10:46:20|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|0
1638269200000|2021-11-30 10:46:40|11495.85|11495.85|11497.95|11497.95|11499.55|11499.55|11495.85|11495.85|0
1638269210000|2021-11-30 10:46:50|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|0
1638269220000|2021-11-30 10:47:00|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|0
1638269250000|2021-11-30 10:47:30|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|0
1638269270000|2021-11-30 10:47:50|11500.57|11500.57|11501.68|11501.68|11501.68|11501.68|11500.57|11500.57|0
1638269280000|2021-11-30 10:48:00|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1638269290000|2021-11-30 10:48:10|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1638269330000|2021-11-30 10:48:50|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|0
1638269350000|2021-11-30 10:49:10|11499.25|11499.25|11497.92|11497.92|11499.25|11499.25|11497.92|11497.92|0
1638269360000|2021-11-30 10:49:20|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|0
1638269380000|2021-11-30 10:49:40|11496.97|11496.97|11498.57|11498.57|11498.57|11498.57|11496.97|11496.97|0
1638269390000|2021-11-30 10:49:50|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|0
1638269410000|2021-11-30 10:50:10|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|0
1638269430000|2021-11-30 10:50:30|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1638269440000|2021-11-30 10:50:40|11499.38|11499.38|11501.97|11501.97|11503.24|11503.24|11499.38|11499.38|0
1638269460000|2021-11-30 10:51:00|11502.7|11502.7|11507.49|11507.49|11507.49|11507.49|11502.7|11502.7|0
1638269480000|2021-11-30 10:51:20|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|0
1638269490000|2021-11-30 10:51:30|11512.41|11512.41|11510.81|11510.81|11512.41|11512.41|11510.81|11510.81|0
1638269500000|2021-11-30 10:51:40|11512.41|11512.41|11511.93|11511.93|11512.41|11512.41|11511.93|11511.93|0
1638269520000|2021-11-30 10:52:00|11510.78|11510.78|11509.92|11509.92|11510.78|11510.78|11509.92|11509.92|0
1638269560000|2021-11-30 10:52:40|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|0
1638269570000|2021-11-30 10:52:50|11506.49|11506.49|11500.49|11500.49|11506.49|11506.49|11500.49|11500.49|0
1638269580000|2021-11-30 10:53:00|11499.63|11499.63|11496.31|11496.31|11499.63|11499.63|11496.31|11496.31|0
1638269630000|2021-11-30 10:53:50|11497.41|11497.41|11498.37|11498.37|11498.37|11498.37|11497.41|11497.41|0
1638269640000|2021-11-30 10:54:00|11499.96|11499.96|11504.3|11504.3|11504.3|11504.3|11499.96|11499.96|0
1638269660000|2021-11-30 10:54:20|11504.94|11504.94|11504.94|11504.94|11504.94|11504.94|11504.94|11504.94|0
1638269680000|2021-11-30 10:54:40|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|0
1638269720000|2021-11-30 10:55:20|11504.52|11504.52|11507.95|11507.95|11507.95|11507.95|11504.52|11504.52|0
1638269730000|2021-11-30 10:55:30|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|0
1638269750000|2021-11-30 10:55:50|11509.42|11509.42|11510.37|11510.37|11510.37|11510.37|11509.42|11509.42|0
1638269760000|2021-11-30 10:56:00|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|0
1638269770000|2021-11-30 10:56:10|11514.2|11514.2|11512.99|11512.99|11514.2|11514.2|11512.99|11512.99|0
1638269800000|2021-11-30 10:56:40|11513.59|11513.59|11514.78|11514.78|11514.78|11514.78|11513.59|11513.59|0
1638269810000|2021-11-30 10:56:50|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|0
1638269820000|2021-11-30 10:57:00|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|0
1638269840000|2021-11-30 10:57:20|11518.18|11518.18|11519.76|11519.76|11519.76|11519.76|11518.18|11518.18|0
1638269860000|2021-11-30 10:57:40|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|0
1638269870000|2021-11-30 10:57:50|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|0
1638269890000|2021-11-30 10:58:10|11512.27|11512.27|11511.32|11511.32|11512.27|11512.27|11511.32|11511.32|0
1638269900000|2021-11-30 10:58:20|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|0
1638269930000|2021-11-30 10:58:50|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|0
1638269940000|2021-11-30 10:59:00|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|0
1638269960000|2021-11-30 10:59:20|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|0
1638269970000|2021-11-30 10:59:30|11513.07|11513.07|11513.07|11513.07|11513.07|11513.07|11513.07|11513.07|0
1638269990000|2021-11-30 10:59:50|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|0
1638270010000|2021-11-30 11:00:10|11513.22|11513.22|11511.79|11511.79|11514.17|11514.17|11511.47|11511.47|0
1638270030000|2021-11-30 11:00:30|11511.47|11511.47|11512.11|11512.11|11512.11|11512.11|11511.47|11511.47|0
1638270040000|2021-11-30 11:00:40|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|0
1638270060000|2021-11-30 11:01:00|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|0
1638270070000|2021-11-30 11:01:10|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|0
1638270090000|2021-11-30 11:01:30|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|0
1638270130000|2021-11-30 11:02:10|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|0
1638270140000|2021-11-30 11:02:20|11505.26|11505.26|11503.58|11503.58|11505.26|11505.26|11503.58|11503.58|0
1638270150000|2021-11-30 11:02:30|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|0
1638270160000|2021-11-30 11:02:40|11502.44|11502.44|11502.44|11502.44|11504.03|11504.03|11502.44|11502.44|0
1638270190000|2021-11-30 11:03:10|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|0
1638270200000|2021-11-30 11:03:20|11499.72|11499.72|11499.25|11499.25|11499.72|11499.72|11499.25|11499.25|0
1638270210000|2021-11-30 11:03:30|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|0
1638270220000|2021-11-30 11:03:40|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|0
1638270230000|2021-11-30 11:03:50|11497.75|11497.75|11496.17|11496.17|11497.75|11497.75|11496.17|11496.17|0
1638270240000|2021-11-30 11:04:00|11495.88|11495.88|11494.98|11494.98|11496.17|11496.17|11494.98|11494.98|0
1638270250000|2021-11-30 11:04:10|11494.11|11494.11|11493.82|11493.82|11494.98|11494.98|11493.82|11493.82|0
1638270260000|2021-11-30 11:04:20|11493.25|11493.25|11490.82|11490.82|11493.25|11493.25|11490.82|11490.82|0
1638270270000|2021-11-30 11:04:30|11484.44|11484.44|11484.73|11484.73|11484.73|11484.73|11484.44|11484.44|0
1638270290000|2021-11-30 11:04:50|11483.86|11483.86|11483.86|11483.86|11483.86|11483.86|11483.86|11483.86|0
1638270300000|2021-11-30 11:05:00|11481.48|11481.48|11480.04|11480.04|11481.48|11481.48|11480.04|11480.04|0
1638270330000|2021-11-30 11:05:30|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|0
1638270340000|2021-11-30 11:05:40|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|0
1638270360000|2021-11-30 11:06:00|11481.54|11481.54|11480.43|11480.43|11481.54|11481.54|11480.43|11480.43|0
1638270390000|2021-11-30 11:06:30|11479.96|11479.96|11480.69|11480.69|11480.69|11480.69|11479.96|11479.96|0
1638270400000|2021-11-30 11:06:40|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1638270410000|2021-11-30 11:06:50|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|0
1638270420000|2021-11-30 11:07:00|11484.98|11484.98|11487.18|11487.18|11487.18|11487.18|11484.98|11484.98|0
1638270460000|2021-11-30 11:07:40|11487.5|11487.5|11492.05|11492.05|11492.05|11492.05|11487.5|11487.5|0
1638270470000|2021-11-30 11:07:50|11490.45|11490.45|11489.5|11489.5|11490.45|11490.45|11489.5|11489.5|0
1638270480000|2021-11-30 11:08:00|11491.1|11491.1|11492.22|11492.22|11492.22|11492.22|11490.62|11490.62|0
1638270490000|2021-11-30 11:08:10|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|0
1638270540000|2021-11-30 11:09:00|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|0
1638270550000|2021-11-30 11:09:10|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|0
1638270560000|2021-11-30 11:09:20|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|0
1638270570000|2021-11-30 11:09:30|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1638270600000|2021-11-30 11:10:00|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|0
1638270610000|2021-11-30 11:10:10|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1638270680000|2021-11-30 11:11:20|11488.68|11488.68|11495.06|11495.06|11495.06|11495.06|11488.68|11488.68|0
1638270690000|2021-11-30 11:11:30|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|11492.84|0
1638270700000|2021-11-30 11:11:40|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1638270710000|2021-11-30 11:11:50|11492.46|11492.46|11495.78|11495.78|11495.78|11495.78|11492.46|11492.46|0
1638270720000|2021-11-30 11:12:00|11497.38|11497.38|11493.9|11493.9|11497.38|11497.38|11493.9|11493.9|0
1638270750000|2021-11-30 11:12:30|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|0
1638270770000|2021-11-30 11:12:50|11496.29|11496.29|11498.2|11498.2|11498.2|11498.2|11495.97|11495.97|0
1638270780000|2021-11-30 11:13:00|11499.3|11499.3|11498.03|11498.03|11499.3|11499.3|11498.03|11498.03|0
1638270790000|2021-11-30 11:13:10|11498.67|11498.67|11499.3|11499.3|11499.3|11499.3|11498.67|11498.67|0
1638270800000|2021-11-30 11:13:20|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|0
1638270830000|2021-11-30 11:13:50|11500.1|11500.1|11499.46|11499.46|11500.1|11500.1|11499.46|11499.46|0
1638270860000|2021-11-30 11:14:20|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|0
1638270870000|2021-11-30 11:14:30|11497|11497|11495.57|11495.57|11497|11497|11495.57|11495.57|0
1638270880000|2021-11-30 11:14:40|11493.98|11493.98|11492.93|11492.93|11493.98|11493.98|11492.93|11492.93|0
1638270890000|2021-11-30 11:14:50|11494.65|11494.65|11493.92|11493.92|11494.65|11494.65|11493.92|11493.92|0
1638270900000|2021-11-30 11:15:00|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|0
1638270910000|2021-11-30 11:15:10|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|0
1638270930000|2021-11-30 11:15:30|11487.46|11487.46|11487.46|11487.46|11487.46|11487.46|11487.46|11487.46|0
1638270950000|2021-11-30 11:15:50|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|0
1638270960000|2021-11-30 11:16:00|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|0
1638270980000|2021-11-30 11:16:20|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|0
1638270990000|2021-11-30 11:16:30|11488.83|11488.83|11488.83|11488.83|11490.43|11490.43|11488.83|11488.83|0
1638271010000|2021-11-30 11:16:50|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1638271020000|2021-11-30 11:17:00|11490.26|11490.26|11490.26|11490.26|11490.26|11490.26|11490.26|11490.26|0
1638271040000|2021-11-30 11:17:20|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|0
1638271050000|2021-11-30 11:17:30|11495.04|11495.04|11499.92|11499.92|11499.92|11499.92|11495.04|11495.04|0
1638271060000|2021-11-30 11:17:40|11501.19|11501.19|11500.72|11500.72|11501.19|11501.19|11500.72|11500.72|0
1638271090000|2021-11-30 11:18:10|11495.94|11495.94|11494.89|11494.89|11495.94|11495.94|11494.89|11494.89|0
1638271100000|2021-11-30 11:18:20|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|0
1638271130000|2021-11-30 11:18:50|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|0
1638271140000|2021-11-30 11:19:00|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|0
1638271160000|2021-11-30 11:19:20|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|0
1638271180000|2021-11-30 11:19:40|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|0
1638271190000|2021-11-30 11:19:50|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|11494.89|0
1638271210000|2021-11-30 11:20:10|11496|11496|11496|11496|11496|11496|11496|11496|0
1638271220000|2021-11-30 11:20:20|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1638271240000|2021-11-30 11:20:40|11494.4|11494.4|11494.4|11494.4|11494.4|11494.4|11494.4|11494.4|0
1638271250000|2021-11-30 11:20:50|11494.11|11494.11|11493.64|11493.64|11494.11|11494.11|11493.64|11493.64|0
1638271260000|2021-11-30 11:21:00|11490.45|11490.45|11491.46|11491.46|11491.46|11491.46|11489.87|11489.87|0
1638271280000|2021-11-30 11:21:20|11493.06|11493.06|11493.06|11493.06|11494.65|11494.65|11493.06|11493.06|0
1638271320000|2021-11-30 11:22:00|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|0
1638271330000|2021-11-30 11:22:10|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|0
1638271360000|2021-11-30 11:22:40|11494.52|11494.52|11494.99|11494.99|11494.99|11494.99|11492.93|11492.93|0
1638271370000|2021-11-30 11:22:50|11496.58|11496.58|11494.99|11494.99|11496.58|11496.58|11494.99|11494.99|0
1638271390000|2021-11-30 11:23:10|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|0
1638271410000|2021-11-30 11:23:30|11494.99|11494.99|11496.58|11496.58|11496.58|11496.58|11494.99|11494.99|0
1638271450000|2021-11-30 11:24:10|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|0
1638271470000|2021-11-30 11:24:30|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|0
1638271480000|2021-11-30 11:24:40|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|0
1638271510000|2021-11-30 11:25:10|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|0
1638271520000|2021-11-30 11:25:20|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|0
1638271530000|2021-11-30 11:25:30|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|0
1638271560000|2021-11-30 11:26:00|11501.21|11501.21|11503.67|11503.67|11503.67|11503.67|11501.21|11501.21|0
1638271600000|2021-11-30 11:26:40|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1638271610000|2021-11-30 11:26:50|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|0
1638271620000|2021-11-30 11:27:00|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|0
1638271630000|2021-11-30 11:27:10|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|0
1638271640000|2021-11-30 11:27:20|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|0
1638271650000|2021-11-30 11:27:30|11510.46|11510.46|11513.64|11513.64|11513.64|11513.64|11509.82|11509.82|0
1638271660000|2021-11-30 11:27:40|11509.5|11509.5|11513.59|11513.59|11513.59|11513.59|11509.5|11509.5|0
1638271680000|2021-11-30 11:28:00|11513.28|11513.28|11512.96|11512.96|11513.28|11513.28|11512.96|11512.96|0
1638271690000|2021-11-30 11:28:10|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1638271710000|2021-11-30 11:28:30|11511.59|11511.59|11510.31|11510.31|11511.59|11511.59|11510.31|11510.31|0
1638271730000|2021-11-30 11:28:50|11510|11510|11508.72|11508.72|11510|11510|11508.72|11508.72|0
1638271740000|2021-11-30 11:29:00|11507.77|11507.77|11505.93|11505.93|11507.77|11507.77|11505.93|11505.93|0
1638271760000|2021-11-30 11:29:20|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|0
1638271800000|2021-11-30 11:30:00|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|0
1638271820000|2021-11-30 11:30:20|11503.06|11503.06|11502.74|11502.74|11503.06|11503.06|11502.74|11502.74|0
1638271830000|2021-11-30 11:30:30|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|0
1638271840000|2021-11-30 11:30:40|11504.62|11504.62|11506.05|11506.05|11506.05|11506.05|11504.62|11504.62|0
1638271850000|2021-11-30 11:30:50|11509.24|11509.24|11511.46|11511.46|11511.46|11511.46|11509.24|11509.24|0
1638271960000|2021-11-30 11:32:40|11510.03|11510.03|11509.56|11509.56|11510.03|11510.03|11509.56|11509.56|0
1638271970000|2021-11-30 11:32:50|11511.15|11511.15|11510.67|11510.67|11511.15|11511.15|11510.67|11510.67|0
1638272040000|2021-11-30 11:34:00|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|0
1638272060000|2021-11-30 11:34:20|11511.94|11511.94|11513.54|11513.54|11513.54|11513.54|11510.35|11510.35|0
1638272110000|2021-11-30 11:35:10|11512.8|11512.8|11514.4|11514.4|11514.4|11514.4|11512.8|11512.8|0
1638272160000|2021-11-30 11:36:00|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|0
1638272190000|2021-11-30 11:36:30|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|0
1638272230000|2021-11-30 11:37:10|11514.08|11514.08|11512.93|11512.93|11514.08|11514.08|11512.93|11512.93|0
1638272240000|2021-11-30 11:37:20|11511.98|11511.98|11511.98|11511.98|11511.98|11511.98|11511.98|11511.98|0
1638272260000|2021-11-30 11:37:40|11511.34|11511.34|11508.47|11508.47|11511.34|11511.34|11508.47|11508.47|0
1638272270000|2021-11-30 11:37:50|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|0
1638272280000|2021-11-30 11:38:00|11504.42|11504.42|11503.94|11503.94|11504.42|11504.42|11503.94|11503.94|0
1638272350000|2021-11-30 11:39:10|11507.13|11507.13|11507.71|11507.71|11507.71|11507.71|11507.13|11507.13|0
1638272360000|2021-11-30 11:39:20|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|0
1638272380000|2021-11-30 11:39:40|11508.63|11508.63|11508.92|11508.92|11508.92|11508.92|11508.63|11508.63|0
1638272450000|2021-11-30 11:40:50|11509.65|11509.65|11511.25|11511.25|11511.25|11511.25|11509.65|11509.65|0
1638272460000|2021-11-30 11:41:00|11510.65|11510.65|11510.65|11510.65|11510.65|11510.65|11510.65|11510.65|0
1638272470000|2021-11-30 11:41:10|11512.08|11512.08|11514.63|11514.63|11514.63|11514.63|11512.08|11512.08|0
1638272490000|2021-11-30 11:41:30|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|0
1638272520000|2021-11-30 11:42:00|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|0
1638272560000|2021-11-30 11:42:40|11513.51|11513.51|11517.32|11517.32|11517.32|11517.32|11513.51|11513.51|0
1638272580000|2021-11-30 11:43:00|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|0
1638272590000|2021-11-30 11:43:10|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|0
1638272610000|2021-11-30 11:43:30|11518.73|11518.73|11519.46|11519.46|11519.46|11519.46|11518.73|11518.73|0
1638272640000|2021-11-30 11:44:00|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|0
1638272700000|2021-11-30 11:45:00|11521.04|11521.04|11521.04|11521.04|11521.04|11521.04|11521.04|11521.04|0
1638272710000|2021-11-30 11:45:10|11519.45|11519.45|11517.85|11517.85|11519.45|11519.45|11517.85|11517.85|0
1638272730000|2021-11-30 11:45:30|11518.8|11518.8|11522.47|11522.47|11522.47|11522.47|11518.8|11518.8|0
1638272740000|2021-11-30 11:45:40|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|0
1638272820000|2021-11-30 11:47:00|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|0
1638272850000|2021-11-30 11:47:30|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|0
1638272860000|2021-11-30 11:47:40|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|0
1638272940000|2021-11-30 11:49:00|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|0
1638272990000|2021-11-30 11:49:50|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|0
1638273070000|2021-11-30 11:51:10|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|11524.38|0
1638273100000|2021-11-30 11:51:40|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|11525.81|0
1638273120000|2021-11-30 11:52:00|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|11524.22|0
1638273170000|2021-11-30 11:52:50|11522.62|11522.62|11526.1|11526.1|11526.1|11526.1|11522.62|11522.62|0
1638273180000|2021-11-30 11:53:00|11526.57|11526.57|11527.73|11527.73|11527.73|11527.73|11526.57|11526.57|0
1638273190000|2021-11-30 11:53:10|11527.44|11527.44|11525.84|11525.84|11527.44|11527.44|11525.84|11525.84|0
1638273200000|2021-11-30 11:53:20|11525.27|11525.27|11524.79|11524.79|11525.27|11525.27|11524.79|11524.79|0
1638273220000|2021-11-30 11:53:40|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|0
1638273240000|2021-11-30 11:54:00|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|0
1638273250000|2021-11-30 11:54:10|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|0
1638273270000|2021-11-30 11:54:30|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|11519.53|11519.53|0
1638273340000|2021-11-30 11:55:40|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|0
1638273350000|2021-11-30 11:55:50|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|0
1638273370000|2021-11-30 11:56:10|11517.27|11517.27|11518.39|11518.39|11518.39|11518.39|11517.27|11517.27|0
1638273440000|2021-11-30 11:57:20|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|0
1638273450000|2021-11-30 11:57:30|11519.25|11519.25|11521.95|11521.95|11521.95|11521.95|11519.25|11519.25|0
1638273460000|2021-11-30 11:57:40|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|0
1638273470000|2021-11-30 11:57:50|11519.25|11519.25|11520.2|11520.2|11520.2|11520.2|11519.25|11519.25|0
1638273600000|2021-11-30 12:00:00|11518.6|11518.6|11523.39|11523.39|11524.99|11524.99|11518.6|11518.6|0
1638273630000|2021-11-30 12:00:30|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|0
1638273670000|2021-11-30 12:01:10|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|0
1638273720000|2021-11-30 12:02:00|11531.99|11531.99|11532.94|11532.94|11532.94|11532.94|11531.99|11531.99|0
1638273730000|2021-11-30 12:02:10|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|0
1638273760000|2021-11-30 12:02:40|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1638273770000|2021-11-30 12:02:50|11527.68|11527.68|11526.25|11526.25|11527.68|11527.68|11526.25|11526.25|0
1638273780000|2021-11-30 12:03:00|11525.14|11525.14|11524.67|11524.67|11525.14|11525.14|11524.67|11524.67|0
1638273790000|2021-11-30 12:03:10|11523.52|11523.52|11524.47|11524.47|11524.47|11524.47|11523.52|11523.52|0
1638273820000|2021-11-30 12:03:40|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|0
1638273840000|2021-11-30 12:04:00|11523.47|11523.47|11524.2|11524.2|11524.2|11524.2|11523.47|11523.47|0
1638273880000|2021-11-30 12:04:40|11520.72|11520.72|11520.15|11520.15|11520.72|11520.72|11520.15|11520.15|0
1638273930000|2021-11-30 12:05:30|11521.25|11521.25|11519.25|11519.25|11521.25|11521.25|11519.25|11519.25|0
1638273940000|2021-11-30 12:05:40|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|0
1638273950000|2021-11-30 12:05:50|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|0
1638273980000|2021-11-30 12:06:20|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1638273990000|2021-11-30 12:06:30|11520.44|11520.44|11521.56|11521.56|11521.56|11521.56|11519.32|11519.32|0
1638274000000|2021-11-30 12:06:40|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1638274030000|2021-11-30 12:07:10|11519.49|11519.49|11518.34|11518.34|11519.49|11519.49|11518.34|11518.34|0
1638274040000|2021-11-30 12:07:20|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|0
1638274060000|2021-11-30 12:07:40|11518.34|11518.34|11518.81|11518.81|11518.81|11518.81|11518.34|11518.34|0
1638274080000|2021-11-30 12:08:00|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|11520.25|0
1638274120000|2021-11-30 12:08:40|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1638274150000|2021-11-30 12:09:10|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1638274190000|2021-11-30 12:09:50|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|0
1638274210000|2021-11-30 12:10:10|11523.44|11523.44|11523.92|11523.92|11523.92|11523.92|11523.44|11523.44|0
1638274220000|2021-11-30 12:10:20|11522.97|11522.97|11523.44|11523.44|11523.44|11523.44|11522.97|11522.97|0
1638274230000|2021-11-30 12:10:30|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|0
1638274240000|2021-11-30 12:10:40|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1638274270000|2021-11-30 12:11:10|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|0
1638274290000|2021-11-30 12:11:30|11524.4|11524.4|11523.92|11523.92|11524.4|11524.4|11523.92|11523.92|0
1638274300000|2021-11-30 12:11:40|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|0
1638274310000|2021-11-30 12:11:50|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|0
1638274320000|2021-11-30 12:12:00|11526.08|11526.08|11527.35|11527.35|11527.35|11527.35|11526.08|11526.08|0
1638274340000|2021-11-30 12:12:20|11526.88|11526.88|11526.59|11526.59|11526.88|11526.88|11526.59|11526.59|0
1638274430000|2021-11-30 12:13:50|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|0
1638274440000|2021-11-30 12:14:00|11530.26|11530.26|11531.85|11531.85|11531.85|11531.85|11530.26|11530.26|0
1638274450000|2021-11-30 12:14:10|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|0
1638274470000|2021-11-30 12:14:30|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|0
1638274510000|2021-11-30 12:15:10|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1638274520000|2021-11-30 12:15:20|11537.2|11537.2|11538.8|11538.8|11538.8|11538.8|11537.2|11537.2|0
1638274530000|2021-11-30 12:15:30|11538.07|11538.07|11534.88|11534.88|11538.07|11538.07|11534.88|11534.88|0
1638274570000|2021-11-30 12:16:10|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1638274590000|2021-11-30 12:16:30|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|0
1638274610000|2021-11-30 12:16:50|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|0
1638274620000|2021-11-30 12:17:00|11531.35|11531.35|11531.35|11531.35|11531.35|11531.35|11531.35|11531.35|0
1638274650000|2021-11-30 12:17:30|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|0
1638274720000|2021-11-30 12:18:40|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1638274750000|2021-11-30 12:19:10|11528.41|11528.41|11528.41|11528.41|11528.41|11528.41|11528.41|11528.41|0
1638274820000|2021-11-30 12:20:20|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|0
1638274860000|2021-11-30 12:21:00|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1638274870000|2021-11-30 12:21:10|11532.34|11532.34|11534.18|11534.18|11534.18|11534.18|11532.34|11532.34|0
1638274900000|2021-11-30 12:21:40|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|0
1638274910000|2021-11-30 12:21:50|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|0
1638274920000|2021-11-30 12:22:00|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1638274930000|2021-11-30 12:22:10|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|0
1638274940000|2021-11-30 12:22:20|11538.56|11538.56|11539.99|11539.99|11539.99|11539.99|11538.56|11538.56|0
1638274970000|2021-11-30 12:22:50|11540.56|11540.56|11540.85|11540.85|11540.85|11540.85|11540.56|11540.56|0
1638274980000|2021-11-30 12:23:00|11541.96|11541.96|11547.82|11547.82|11547.82|11547.82|11541.96|11541.96|0
1638274990000|2021-11-30 12:23:10|11548.55|11548.55|11550.02|11550.02|11550.02|11550.02|11548.55|11548.55|0
1638275050000|2021-11-30 12:24:10|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|0
1638275060000|2021-11-30 12:24:20|11552.52|11552.52|11553.67|11553.67|11553.67|11553.67|11552.52|11552.52|0
1638275070000|2021-11-30 12:24:30|11556.86|11556.86|11560.3|11560.3|11560.3|11560.3|11556.46|11556.46|0
1638275090000|2021-11-30 12:24:50|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|0
1638275100000|2021-11-30 12:25:00|11558.08|11558.08|11559.19|11559.19|11559.19|11559.19|11558.08|11558.08|0
1638275150000|2021-11-30 12:25:50|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|0
1638275210000|2021-11-30 12:26:50|11560.38|11560.38|11561.57|11561.57|11561.57|11561.57|11560.38|11560.38|0
1638275220000|2021-11-30 12:27:00|11562.16|11562.16|11562.74|11562.74|11562.74|11562.74|11562.16|11562.16|0
1638275230000|2021-11-30 12:27:10|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|11563.21|0
1638275240000|2021-11-30 12:27:20|11563.5|11563.5|11564.69|11564.69|11564.69|11564.69|11563.5|11563.5|0
1638275250000|2021-11-30 12:27:30|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|11567.88|0
1638275260000|2021-11-30 12:27:40|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|0
1638275270000|2021-11-30 12:27:50|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|0
1638275300000|2021-11-30 12:28:20|11566.45|11566.45|11565.35|11565.35|11566.45|11566.45|11565.35|11565.35|0
1638275320000|2021-11-30 12:28:40|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|11563.75|0
1638275340000|2021-11-30 12:29:00|11564.49|11564.49|11565.22|11565.22|11565.22|11565.22|11564.49|11564.49|0
1638275350000|2021-11-30 12:29:10|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|0
1638275360000|2021-11-30 12:29:20|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|0
1638275400000|2021-11-30 12:30:00|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1638275410000|2021-11-30 12:30:10|11562.32|11562.32|11561.36|11561.36|11562.32|11562.32|11561.36|11561.36|0
1638275430000|2021-11-30 12:30:30|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|0
1638275440000|2021-11-30 12:30:40|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|0
1638275450000|2021-11-30 12:30:50|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1638275460000|2021-11-30 12:31:00|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|0
1638275470000|2021-11-30 12:31:10|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|0
1638275480000|2021-11-30 12:31:20|11559.68|11559.68|11559.68|11559.68|11559.68|11559.68|11559.68|11559.68|0
1638275500000|2021-11-30 12:31:40|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|0
1638275520000|2021-11-30 12:32:00|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|0
1638275530000|2021-11-30 12:32:10|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|0
1638275560000|2021-11-30 12:32:40|11560.8|11560.8|11558.87|11558.87|11560.8|11560.8|11558.87|11558.87|0
1638275590000|2021-11-30 12:33:10|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|0
1638275630000|2021-11-30 12:33:50|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|0
1638275660000|2021-11-30 12:34:20|11554.37|11554.37|11550.2|11550.2|11554.37|11554.37|11550.2|11550.2|0
1638275670000|2021-11-30 12:34:30|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|0
1638275690000|2021-11-30 12:34:50|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|0
1638275710000|2021-11-30 12:35:10|11544|11544|11544|11544|11544|11544|11544|11544|0
1638275730000|2021-11-30 12:35:30|11544.48|11544.48|11544.16|11544.16|11544.48|11544.48|11544.16|11544.16|0
1638275740000|2021-11-30 12:35:40|11546.37|11546.37|11546.85|11546.85|11546.85|11546.85|11546.37|11546.37|0
1638275760000|2021-11-30 12:36:00|11545.25|11545.25|11544.66|11544.66|11545.25|11545.25|11544.66|11544.66|0
1638275770000|2021-11-30 12:36:10|11543.42|11543.42|11543.42|11543.42|11543.42|11543.42|11543.42|11543.42|0
1638275800000|2021-11-30 12:36:40|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|0
1638275840000|2021-11-30 12:37:20|11542.3|11542.3|11541.82|11541.82|11542.3|11542.3|11541.82|11541.82|0
1638275850000|2021-11-30 12:37:30|11541.54|11541.54|11543.91|11543.91|11543.91|11543.91|11541.54|11541.54|0
1638275860000|2021-11-30 12:37:40|11541.54|11541.54|11538.34|11538.34|11541.54|11541.54|11538.34|11538.34|0
1638275870000|2021-11-30 12:37:50|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1638275910000|2021-11-30 12:38:30|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|0
1638275930000|2021-11-30 12:38:50|11534.87|11534.87|11534.39|11534.39|11534.87|11534.87|11533.66|11533.66|0
1638275940000|2021-11-30 12:39:00|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|11532.79|0
1638275950000|2021-11-30 12:39:10|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|0
1638276000000|2021-11-30 12:40:00|11533.28|11533.28|11531.69|11531.69|11533.28|11533.28|11531.69|11531.69|0
1638276010000|2021-11-30 12:40:10|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|0
1638276020000|2021-11-30 12:40:20|11532.57|11532.57|11533.68|11533.68|11533.68|11533.68|11532.57|11532.57|0
1638276030000|2021-11-30 12:40:30|11535.58|11535.58|11535.1|11535.1|11535.58|11535.58|11535.1|11535.1|0
1638276040000|2021-11-30 12:40:40|11537.34|11537.34|11535.87|11535.87|11537.34|11537.34|11535.87|11535.87|0
1638276090000|2021-11-30 12:41:30|11535.14|11535.14|11534.19|11534.19|11535.14|11535.14|11534.19|11534.19|0
1638276110000|2021-11-30 12:41:50|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|0
1638276140000|2021-11-30 12:42:20|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|0
1638276150000|2021-11-30 12:42:30|11533.08|11533.08|11533.95|11533.95|11534.55|11534.55|11533.08|11533.08|0
1638276170000|2021-11-30 12:42:50|11533.63|11533.63|11533|11533|11533.63|11533.63|11533|11533|0
1638276180000|2021-11-30 12:43:00|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|0
1638276210000|2021-11-30 12:43:30|11531.4|11531.4|11530.77|11530.77|11531.4|11531.4|11530.77|11530.77|0
1638276230000|2021-11-30 12:43:50|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|0
1638276250000|2021-11-30 12:44:10|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1638276260000|2021-11-30 12:44:20|11529.66|11529.66|11529.37|11529.37|11529.66|11529.66|11529.37|11529.37|0
1638276300000|2021-11-30 12:45:00|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|0
1638276310000|2021-11-30 12:45:10|11532.56|11532.56|11532.24|11532.24|11532.56|11532.56|11531.92|11531.92|0
1638276350000|2021-11-30 12:45:50|11531.61|11531.61|11531.29|11531.29|11531.61|11531.61|11531.29|11531.29|0
1638276370000|2021-11-30 12:46:10|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1638276380000|2021-11-30 12:46:20|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|0
1638276470000|2021-11-30 12:47:50|11534.16|11534.16|11534.47|11534.47|11534.47|11534.47|11534.16|11534.16|0
1638276520000|2021-11-30 12:48:40|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|0
1638276540000|2021-11-30 12:49:00|11534.19|11534.19|11528.06|11528.06|11534.19|11534.19|11528.06|11528.06|0
1638276550000|2021-11-30 12:49:10|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1638276560000|2021-11-30 12:49:20|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|0
1638276580000|2021-11-30 12:49:40|11531.83|11531.83|11530.23|11530.23|11532.56|11532.56|11530.23|11530.23|0
1638276590000|2021-11-30 12:49:50|11530.97|11530.97|11531.44|11531.44|11531.44|11531.44|11530.97|11530.97|0
1638276610000|2021-11-30 12:50:10|11530.97|11530.97|11530.49|11530.49|11530.97|11530.97|11530.49|11530.49|0
1638276620000|2021-11-30 12:50:20|11530.81|11530.81|11529.7|11529.7|11530.81|11530.81|11529.7|11529.7|0
1638276650000|2021-11-30 12:50:50|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|0
1638276660000|2021-11-30 12:51:00|11530.82|11530.82|11531.41|11531.41|11531.41|11531.41|11530.82|11530.82|0
1638276720000|2021-11-30 12:52:00|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1638276740000|2021-11-30 12:52:20|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1638276750000|2021-11-30 12:52:30|11531.13|11531.13|11531.41|11531.41|11531.41|11531.41|11531.13|11531.13|0
1638276770000|2021-11-30 12:52:50|11531.89|11531.89|11532.37|11532.37|11532.37|11532.37|11531.89|11531.89|0
1638276800000|2021-11-30 12:53:20|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|11533.47|0
1638276850000|2021-11-30 12:54:10|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|11532.74|0
1638276860000|2021-11-30 12:54:20|11532.26|11532.26|11531.11|11531.11|11532.26|11532.26|11531.11|11531.11|0
1638276890000|2021-11-30 12:54:50|11530.38|11530.38|11530.38|11530.38|11530.38|11530.38|11530.38|11530.38|0
1638276900000|2021-11-30 12:55:00|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|0
1638276930000|2021-11-30 12:55:30|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|0
1638276940000|2021-11-30 12:55:40|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|0
1638276960000|2021-11-30 12:56:00|11531.69|11531.69|11531.98|11531.98|11531.98|11531.98|11531.69|11531.69|0
1638277010000|2021-11-30 12:56:50|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|0
1638277020000|2021-11-30 12:57:00|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|0
1638277080000|2021-11-30 12:58:00|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1638277090000|2021-11-30 12:58:10|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|0
1638277110000|2021-11-30 12:58:30|11529.36|11529.36|11529.36|11529.36|11529.36|11529.36|11529.36|11529.36|0
1638277130000|2021-11-30 12:58:50|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|0
1638277170000|2021-11-30 12:59:30|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|0
1638277200000|2021-11-30 13:00:00|11533.15|11533.15|11534.15|11534.15|11534.74|11534.74|11533.15|11533.15|0
1638277210000|2021-11-30 13:00:10|11533.04|11533.04|11531.2|11531.2|11533.04|11533.04|11531.2|11531.2|0
1638277230000|2021-11-30 13:00:30|11532.31|11532.31|11533.27|11533.27|11533.27|11533.27|11532.31|11532.31|0
1638277260000|2021-11-30 13:01:00|11534.37|11534.37|11535.48|11535.48|11535.48|11535.48|11534.37|11534.37|0
1638277280000|2021-11-30 13:01:20|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1638277310000|2021-11-30 13:01:50|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1638277330000|2021-11-30 13:02:10|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|0
1638277340000|2021-11-30 13:02:20|11541.94|11541.94|11542.23|11542.23|11542.23|11542.23|11541.94|11541.94|0
1638277350000|2021-11-30 13:02:30|11540.63|11540.63|11541.11|11541.11|11541.11|11541.11|11540.63|11540.63|0
1638277380000|2021-11-30 13:03:00|11540.63|11540.63|11538.09|11538.09|11540.63|11540.63|11538.09|11538.09|0
1638277400000|2021-11-30 13:03:20|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|0
1638277440000|2021-11-30 13:04:00|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|0
1638277470000|2021-11-30 13:04:30|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1638277500000|2021-11-30 13:05:00|11536.46|11536.46|11534.56|11534.56|11536.46|11536.46|11534.56|11534.56|0
1638277510000|2021-11-30 13:05:10|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1638277520000|2021-11-30 13:05:20|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|0
1638277530000|2021-11-30 13:05:30|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1638277550000|2021-11-30 13:05:50|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1638277560000|2021-11-30 13:06:00|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|0
1638277570000|2021-11-30 13:06:10|11531.41|11531.41|11530.93|11530.93|11531.41|11531.41|11530.93|11530.93|0
1638277590000|2021-11-30 13:06:30|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1638277620000|2021-11-30 13:07:00|11527.26|11527.26|11527.26|11527.26|11527.26|11527.26|11527.26|11527.26|0
1638277680000|2021-11-30 13:08:00|11529.64|11529.64|11530.12|11530.12|11530.12|11530.12|11529.64|11529.64|0
1638277690000|2021-11-30 13:08:10|11531.71|11531.71|11533.18|11533.18|11536.37|11536.37|11531.71|11531.71|0
1638277700000|2021-11-30 13:08:20|11534.29|11534.29|11534.29|11534.29|11534.29|11534.29|11534.29|11534.29|0
1638277800000|2021-11-30 13:10:00|11535.89|11535.89|11533.81|11533.81|11535.89|11535.89|11533.81|11533.81|0
1638277810000|2021-11-30 13:10:10|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1638277830000|2021-11-30 13:10:30|11537.29|11537.29|11537.29|11537.29|11537.29|11537.29|11537.29|11537.29|0
1638277870000|2021-11-30 13:11:10|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1638277880000|2021-11-30 13:11:20|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|0
1638277890000|2021-11-30 13:11:30|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|0
1638277910000|2021-11-30 13:11:50|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|0
1638277930000|2021-11-30 13:12:10|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1638278010000|2021-11-30 13:13:30|11537.89|11537.89|11535.73|11535.73|11537.89|11537.89|11535.73|11535.73|0
1638278020000|2021-11-30 13:13:40|11534.99|11534.99|11536.59|11536.59|11536.59|11536.59|11534.99|11534.99|0
1638278030000|2021-11-30 13:13:50|11535.86|11535.86|11532.09|11532.09|11535.86|11535.86|11532.09|11532.09|0
1638278040000|2021-11-30 13:14:00|11530.98|11530.98|11531.14|11531.14|11531.14|11531.14|11529.87|11529.87|0
1638278050000|2021-11-30 13:14:10|11530.66|11530.66|11528.6|11528.6|11530.66|11530.66|11528.6|11528.6|0
1638278060000|2021-11-30 13:14:20|11527.21|11527.21|11527.97|11527.97|11527.97|11527.97|11527.21|11527.21|0
1638278070000|2021-11-30 13:14:30|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|0
1638278100000|2021-11-30 13:15:00|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|0
1638278120000|2021-11-30 13:15:20|11526.07|11526.07|11524.47|11524.47|11526.07|11526.07|11524.47|11524.47|0
1638278130000|2021-11-30 13:15:30|11523.36|11523.36|11523.36|11523.36|11523.36|11523.36|11523.36|11523.36|0
1638278140000|2021-11-30 13:15:40|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|0
1638278160000|2021-11-30 13:16:00|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1638278180000|2021-11-30 13:16:20|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|0
1638278210000|2021-11-30 13:16:50|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|0
1638278220000|2021-11-30 13:17:00|11516.48|11516.48|11517.21|11517.21|11517.21|11517.21|11516.48|11516.48|0
1638278230000|2021-11-30 13:17:10|11517.81|11517.81|11518.76|11518.76|11518.76|11518.76|11517.81|11517.81|0
1638278240000|2021-11-30 13:17:20|11519.88|11519.88|11520.98|11520.98|11520.98|11520.98|11519.88|11519.88|0
1638278280000|2021-11-30 13:18:00|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|0
1638278300000|2021-11-30 13:18:20|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|0
1638278310000|2021-11-30 13:18:30|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|0
1638278340000|2021-11-30 13:19:00|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|0
1638278360000|2021-11-30 13:19:20|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|0
1638278380000|2021-11-30 13:19:40|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|0
1638278400000|2021-11-30 13:20:00|11519.49|11519.49|11520.22|11520.22|11520.22|11520.22|11519.49|11519.49|0
1638278430000|2021-11-30 13:20:30|11518.62|11518.62|11514.96|11514.96|11518.62|11518.62|11514.96|11514.96|0
1638278440000|2021-11-30 13:20:40|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|0
1638278460000|2021-11-30 13:21:00|11514.01|11514.01|11511.79|11511.79|11514.01|11514.01|11511.79|11511.79|0
1638278480000|2021-11-30 13:21:20|11508.6|11508.6|11507|11507|11508.6|11508.6|11507|11507|0
1638278500000|2021-11-30 13:21:40|11506.27|11506.27|11503.57|11503.57|11506.27|11506.27|11503.28|11503.28|0
1638278510000|2021-11-30 13:21:50|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|0
1638278530000|2021-11-30 13:22:10|11502.17|11502.17|11497.06|11497.06|11502.17|11502.17|11497.06|11497.06|0
1638278570000|2021-11-30 13:22:50|11495.95|11495.95|11495.95|11495.95|11495.95|11495.95|11495.95|11495.95|0
1638278620000|2021-11-30 13:23:40|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|0
1638278650000|2021-11-30 13:24:10|11494.93|11494.93|11493.33|11493.33|11494.93|11494.93|11493.33|11493.33|0
1638278660000|2021-11-30 13:24:20|11490.48|11490.48|11488.88|11488.88|11490.48|11490.48|11488.88|11488.88|0
1638278730000|2021-11-30 13:25:30|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|0
1638278740000|2021-11-30 13:25:40|11493.28|11493.28|11494.88|11494.88|11494.88|11494.88|11493.28|11493.28|0
1638278750000|2021-11-30 13:25:50|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|0
1638278760000|2021-11-30 13:26:00|11495.03|11495.03|11495.51|11495.51|11495.51|11495.51|11495.03|11495.03|0
1638278790000|2021-11-30 13:26:30|11494.56|11494.56|11497.75|11497.75|11497.75|11497.75|11494.56|11494.56|0
1638278800000|2021-11-30 13:26:40|11498.23|11498.23|11498.23|11498.23|11498.96|11498.96|11498.23|11498.23|0
1638278850000|2021-11-30 13:27:30|11497.27|11497.27|11496.63|11496.63|11497.27|11497.27|11496.63|11496.63|0
1638278900000|2021-11-30 13:28:20|11492.97|11492.97|11488.37|11488.37|11492.97|11492.97|11488.37|11488.37|0
1638278910000|2021-11-30 13:28:30|11485.18|11485.18|11488.37|11488.37|11488.37|11488.37|11485.18|11485.18|0
1638278920000|2021-11-30 13:28:40|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|0
1638278960000|2021-11-30 13:29:20|11485.82|11485.82|11485.82|11485.82|11485.82|11485.82|11485.82|11485.82|0
1638278980000|2021-11-30 13:29:40|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|0
1638279000000|2021-11-30 13:30:00|11488.54|11488.54|11488.06|11488.06|11488.54|11488.54|11488.06|11488.06|0
1638279010000|2021-11-30 13:30:10|11488.54|11488.54|11491.56|11491.56|11491.56|11491.56|11488.54|11488.54|0
1638279040000|2021-11-30 13:30:40|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|0
1638279070000|2021-11-30 13:31:10|11491.69|11491.69|11491.69|11491.69|11491.69|11491.69|11491.69|11491.69|0
1638279100000|2021-11-30 13:31:40|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|0
1638279110000|2021-11-30 13:31:50|11489.14|11489.14|11488.86|11488.86|11489.14|11489.14|11488.86|11488.86|0
1638279120000|2021-11-30 13:32:00|11488.38|11488.38|11486.16|11486.16|11488.38|11488.38|11486.16|11486.16|0
1638279130000|2021-11-30 13:32:10|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|0
1638279140000|2021-11-30 13:32:20|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|0
1638279150000|2021-11-30 13:32:30|11486.45|11486.45|11487.4|11487.4|11487.4|11487.4|11486.45|11486.45|0
1638279160000|2021-11-30 13:32:40|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|0
1638279180000|2021-11-30 13:33:00|11490.38|11490.38|11492.07|11492.07|11492.07|11492.07|11490.38|11490.38|0
1638279190000|2021-11-30 13:33:10|11493.18|11493.18|11494.77|11494.77|11494.77|11494.77|11493.18|11493.18|0
1638279200000|2021-11-30 13:33:20|11495.88|11495.88|11495.88|11495.88|11495.88|11495.88|11495.88|11495.88|0
1638279210000|2021-11-30 13:33:30|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|0
1638279250000|2021-11-30 13:34:10|11495.02|11495.02|11494.44|11494.44|11495.02|11495.02|11494.44|11494.44|0
1638279260000|2021-11-30 13:34:20|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|0
1638279290000|2021-11-30 13:34:50|11496.42|11496.42|11496.42|11496.42|11496.42|11496.42|11496.42|11496.42|0
1638279320000|2021-11-30 13:35:20|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|0
1638279340000|2021-11-30 13:35:40|11499.12|11499.12|11493.09|11493.09|11499.12|11499.12|11493.09|11493.09|0
1638279350000|2021-11-30 13:35:50|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|11492.62|0
1638279360000|2021-11-30 13:36:00|11492.14|11492.14|11494.05|11494.05|11494.37|11494.37|11492.14|11492.14|0
1638279370000|2021-11-30 13:36:10|11493.74|11493.74|11495.95|11495.95|11495.95|11495.95|11493.74|11493.74|0
1638279380000|2021-11-30 13:36:20|11497.06|11497.06|11497.06|11497.06|11497.06|11497.06|11497.06|11497.06|0
1638279390000|2021-11-30 13:36:30|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|0
1638279410000|2021-11-30 13:36:50|11496.27|11496.27|11493.08|11493.08|11496.27|11496.27|11493.08|11493.08|0
1638279420000|2021-11-30 13:37:00|11491.48|11491.48|11492.6|11492.6|11492.6|11492.6|11491.48|11491.48|0
1638279440000|2021-11-30 13:37:20|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|0
1638279470000|2021-11-30 13:37:50|11496.53|11496.53|11499.81|11499.81|11499.81|11499.81|11496.53|11496.53|0
1638279480000|2021-11-30 13:38:00|11502.02|11502.02|11503.13|11503.13|11503.13|11503.13|11502.02|11502.02|0
1638279510000|2021-11-30 13:38:30|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|0
1638279520000|2021-11-30 13:38:40|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|0
1638279550000|2021-11-30 13:39:10|11502.14|11502.14|11504.31|11504.31|11504.31|11504.31|11502.14|11502.14|0
1638279560000|2021-11-30 13:39:20|11505.05|11505.05|11505.34|11505.34|11505.34|11505.34|11505.05|11505.05|0
1638279570000|2021-11-30 13:39:30|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|0
1638279590000|2021-11-30 13:39:50|11506.29|11506.29|11507.99|11507.99|11507.99|11507.99|11506.29|11506.29|0
1638279600000|2021-11-30 13:40:00|11509.1|11509.1|11510.21|11510.21|11510.21|11510.21|11509.1|11509.1|0
1638279620000|2021-11-30 13:40:20|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|0
1638279640000|2021-11-30 13:40:40|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|0
1638279660000|2021-11-30 13:41:00|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|0
1638279720000|2021-11-30 13:42:00|11516.57|11516.57|11514.36|11514.36|11516.57|11516.57|11514.36|11514.36|0
1638279730000|2021-11-30 13:42:10|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|0
1638279740000|2021-11-30 13:42:20|11515.41|11515.41|11516.14|11516.14|11516.14|11516.14|11515.41|11515.41|0
1638279750000|2021-11-30 13:42:30|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|0
1638279760000|2021-11-30 13:42:40|11516.31|11516.31|11517.26|11517.26|11517.26|11517.26|11516.31|11516.31|0
1638279800000|2021-11-30 13:43:20|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|11516.15|0
1638279820000|2021-11-30 13:43:40|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|0
1638279840000|2021-11-30 13:44:00|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|0
1638279850000|2021-11-30 13:44:10|11519.56|11519.56|11519.56|11519.56|11519.56|11519.56|11519.56|11519.56|0
1638279870000|2021-11-30 13:44:30|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|0
1638279910000|2021-11-30 13:45:10|11521.4|11521.4|11524|11524|11524|11524|11521.4|11521.4|0
1638279950000|2021-11-30 13:45:50|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1638279960000|2021-11-30 13:46:00|11525.91|11525.91|11526.49|11526.49|11526.49|11526.49|11525.91|11525.91|0
1638279970000|2021-11-30 13:46:10|11526.96|11526.96|11526.01|11526.01|11526.96|11526.96|11526.01|11526.01|0
1638280030000|2021-11-30 13:47:10|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|0
1638280070000|2021-11-30 13:47:50|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|0
1638280080000|2021-11-30 13:48:00|11530.88|11530.88|11531.35|11531.35|11531.35|11531.35|11530.88|11530.88|0
1638280100000|2021-11-30 13:48:20|11532.47|11532.47|11527.68|11527.68|11532.47|11532.47|11527.68|11527.68|0
1638280110000|2021-11-30 13:48:30|11529.28|11529.28|11528.8|11528.8|11529.28|11529.28|11528.33|11528.33|0
1638280140000|2021-11-30 13:49:00|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|0
1638280160000|2021-11-30 13:49:20|11531.51|11531.51|11531.51|11531.51|11531.51|11531.51|11531.51|11531.51|0
1638280200000|2021-11-30 13:50:00|11531.98|11531.98|11531.61|11531.61|11532.72|11532.72|11531.61|11531.61|0
1638280230000|2021-11-30 13:50:30|11531.13|11531.13|11529.87|11529.87|11531.13|11531.13|11529.87|11529.87|0
1638280260000|2021-11-30 13:51:00|11530.15|11530.15|11530.44|11530.44|11530.44|11530.44|11530.15|11530.15|0
1638280290000|2021-11-30 13:51:30|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|0
1638280330000|2021-11-30 13:52:10|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|0
1638280340000|2021-11-30 13:52:20|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|0
1638280360000|2021-11-30 13:52:40|11532.98|11532.98|11532.5|11532.5|11532.98|11532.98|11532.5|11532.5|0
1638280380000|2021-11-30 13:53:00|11534.1|11534.1|11537.29|11537.29|11537.29|11537.29|11534.1|11534.1|0
1638280430000|2021-11-30 13:53:50|11538.4|11538.4|11540.61|11540.61|11540.61|11540.61|11538.4|11538.4|0
1638280440000|2021-11-30 13:54:00|11541.56|11541.56|11542.26|11542.26|11542.48|11542.48|11541.53|11541.53|0
1638280450000|2021-11-30 13:54:10|11544.81|11544.81|11548|11548|11548|11548|11544.81|11544.81|0
1638280460000|2021-11-30 13:54:20|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|0
1638280490000|2021-11-30 13:54:50|11548.89|11548.89|11547.78|11547.78|11548.89|11548.89|11547.78|11547.78|0
1638280530000|2021-11-30 13:55:30|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|0
1638280540000|2021-11-30 13:55:40|11545.55|11545.55|11544.13|11544.13|11545.55|11545.55|11544.13|11544.13|0
1638280550000|2021-11-30 13:55:50|11542.53|11542.53|11541.8|11541.8|11542.53|11542.53|11540.93|11540.93|0
1638280570000|2021-11-30 13:56:10|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|11540.84|0
1638280600000|2021-11-30 13:56:40|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|0
1638280620000|2021-11-30 13:57:00|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|11541.8|0
1638280640000|2021-11-30 13:57:20|11542.75|11542.75|11544.44|11544.44|11544.44|11544.44|11542.75|11542.75|0
1638280650000|2021-11-30 13:57:30|11545.17|11545.17|11547.01|11547.01|11547.01|11547.01|11545.17|11545.17|0
1638280660000|2021-11-30 13:57:40|11546.54|11546.54|11546.34|11546.34|11546.54|11546.54|11545.39|11545.39|0
1638280670000|2021-11-30 13:57:50|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|0
1638280690000|2021-11-30 13:58:10|11546.5|11546.5|11546.03|11546.03|11546.5|11546.5|11546.03|11546.03|0
1638280710000|2021-11-30 13:58:30|11546.98|11546.98|11546.66|11546.66|11546.98|11546.98|11546.66|11546.66|0
1638280730000|2021-11-30 13:58:50|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|0
1638280740000|2021-11-30 13:59:00|11548.24|11548.24|11547.51|11547.51|11548.24|11548.24|11547.51|11547.51|0
1638280750000|2021-11-30 13:59:10|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|0
1638280760000|2021-11-30 13:59:20|11549.84|11549.84|11551.27|11551.27|11551.27|11551.27|11549.84|11549.84|0
1638280780000|2021-11-30 13:59:40|11552.42|11552.42|11552.71|11552.71|11552.71|11552.71|11552.42|11552.42|0
1638280790000|2021-11-30 13:59:50|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|0
1638280820000|2021-11-30 14:00:20|11553.35|11553.35|11554.95|11554.95|11554.95|11554.95|11553.35|11553.35|0
1638280830000|2021-11-30 14:00:30|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|0
1638280840000|2021-11-30 14:00:40|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|0
1638280850000|2021-11-30 14:00:50|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1638280870000|2021-11-30 14:01:10|11557.94|11557.94|11558.41|11558.41|11558.41|11558.41|11557.94|11557.94|0
1638280900000|2021-11-30 14:01:40|11558.73|11558.73|11559.68|11559.68|11559.68|11559.68|11558.73|11558.73|0
1638280910000|2021-11-30 14:01:50|11560.63|11560.63|11561.84|11561.84|11561.84|11561.84|11560.63|11560.63|0
1638280920000|2021-11-30 14:02:00|11562.42|11562.42|11561.94|11561.94|11562.42|11562.42|11561.94|11561.94|0
1638280930000|2021-11-30 14:02:10|11563.54|11563.54|11563.25|11563.25|11563.54|11563.54|11563.25|11563.25|0
1638280940000|2021-11-30 14:02:20|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|0
1638280980000|2021-11-30 14:03:00|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|0
1638280990000|2021-11-30 14:03:10|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|0
1638281020000|2021-11-30 14:03:40|11561.66|11561.66|11561.18|11561.18|11561.66|11561.66|11561.18|11561.18|0
1638281040000|2021-11-30 14:04:00|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|0
1638281050000|2021-11-30 14:04:10|11559.87|11559.87|11559.87|11559.87|11559.87|11559.87|11559.87|11559.87|0
1638281060000|2021-11-30 14:04:20|11560.47|11560.47|11560.47|11560.47|11560.47|11560.47|11560.47|11560.47|0
1638281070000|2021-11-30 14:04:30|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|0
1638281100000|2021-11-30 14:05:00|11563.17|11563.17|11564.12|11564.12|11564.12|11564.12|11563.17|11563.17|0
1638281110000|2021-11-30 14:05:10|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|0
1638281130000|2021-11-30 14:05:30|11566.58|11566.58|11566.11|11566.11|11566.58|11566.58|11566.11|11566.11|0
1638281140000|2021-11-30 14:05:40|11566.58|11566.58|11564.99|11564.99|11566.58|11566.58|11564.99|11564.99|0
1638281150000|2021-11-30 14:05:50|11563.52|11563.52|11561.07|11561.07|11563.52|11563.52|11561.07|11561.07|0
1638281190000|2021-11-30 14:06:30|11563.62|11563.62|11566.43|11566.43|11566.43|11566.43|11563.62|11563.62|0
1638281200000|2021-11-30 14:06:40|11567.02|11567.02|11567.62|11567.62|11567.62|11567.62|11567.02|11567.02|0
1638281210000|2021-11-30 14:06:50|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1638281220000|2021-11-30 14:07:00|11570.08|11570.08|11570.08|11570.08|11570.08|11570.08|11570.08|11570.08|0
1638281230000|2021-11-30 14:07:10|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|0
1638281240000|2021-11-30 14:07:20|11571.96|11571.96|11571.68|11571.68|11571.96|11571.96|11571.68|11571.68|0
1638281250000|2021-11-30 14:07:30|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|0
1638281280000|2021-11-30 14:08:00|11576.33|11576.33|11575.6|11575.6|11576.33|11576.33|11575.6|11575.6|0
1638281300000|2021-11-30 14:08:20|11576.71|11576.71|11578.94|11578.94|11578.94|11578.94|11576.71|11576.71|0
1638281310000|2021-11-30 14:08:30|11580.54|11580.54|11582.44|11582.44|11582.44|11582.44|11580.54|11580.54|0
1638281320000|2021-11-30 14:08:40|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|0
1638281370000|2021-11-30 14:09:30|11581.49|11581.49|11582.09|11582.09|11582.09|11582.09|11581.49|11581.49|0
1638281380000|2021-11-30 14:09:40|11581.35|11581.35|11579.77|11579.77|11581.35|11581.35|11579.77|11579.77|0
1638281390000|2021-11-30 14:09:50|11579.17|11579.17|11578.44|11578.44|11579.17|11579.17|11578.44|11578.44|0
1638281400000|2021-11-30 14:10:00|11580.04|11580.04|11581.63|11581.63|11581.63|11581.63|11580.04|11580.04|0
1638281410000|2021-11-30 14:10:10|11582.36|11582.36|11582.36|11582.36|11582.36|11582.36|11582.36|11582.36|0
1638281430000|2021-11-30 14:10:30|11581.26|11581.26|11581.26|11581.26|11581.26|11581.26|11581.26|11581.26|0
1638281460000|2021-11-30 14:11:00|11583.16|11583.16|11583.89|11583.89|11583.89|11583.89|11583.16|11583.16|0
1638281490000|2021-11-30 14:11:30|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|0
1638281500000|2021-11-30 14:11:40|11586.64|11586.64|11588.54|11588.54|11588.54|11588.54|11586.64|11586.64|0
1638281520000|2021-11-30 14:12:00|11589.65|11589.65|11590.76|11590.76|11590.76|11590.76|11589.65|11589.65|0
1638281530000|2021-11-30 14:12:10|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|0
1638281540000|2021-11-30 14:12:20|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|11593.95|0
1638281550000|2021-11-30 14:12:30|11594.43|11594.43|11595.89|11595.89|11595.89|11595.89|11594.43|11594.43|0
1638281560000|2021-11-30 14:12:40|11597|11597|11597|11597|11597|11597|11597|11597|0
1638281580000|2021-11-30 14:13:00|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1638281590000|2021-11-30 14:13:10|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1638281640000|2021-11-30 14:14:00|11595.03|11595.03|11592.61|11592.61|11595.03|11595.03|11592.61|11592.61|0
1638281650000|2021-11-30 14:14:10|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|0
1638281710000|2021-11-30 14:15:10|11588.31|11588.31|11586.5|11586.5|11588.31|11588.31|11586.5|11586.5|0
1638281730000|2021-11-30 14:15:30|11585.77|11585.77|11585.03|11585.03|11585.77|11585.77|11585.03|11585.03|0
1638281760000|2021-11-30 14:16:00|11586.92|11586.92|11587.68|11587.68|11588.8|11588.8|11586.92|11586.92|0
1638281770000|2021-11-30 14:16:10|11588.41|11588.41|11589.15|11589.15|11589.15|11589.15|11588.41|11588.41|0
1638281800000|2021-11-30 14:16:40|11588.67|11588.67|11588.67|11588.67|11588.67|11588.67|11588.67|11588.67|0
1638281810000|2021-11-30 14:16:50|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|0
1638281820000|2021-11-30 14:17:00|11590.07|11590.07|11590.54|11590.54|11590.54|11590.54|11590.07|11590.07|0
1638281860000|2021-11-30 14:17:40|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|0
1638281880000|2021-11-30 14:18:00|11597.4|11597.4|11597.88|11597.88|11597.88|11597.88|11597.4|11597.4|0
1638281890000|2021-11-30 14:18:10|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|0
1638281900000|2021-11-30 14:18:20|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1638281910000|2021-11-30 14:18:30|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|0
1638281920000|2021-11-30 14:18:40|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1638281930000|2021-11-30 14:18:50|11591.18|11591.18|11597.85|11597.85|11597.85|11597.85|11591.18|11591.18|0
1638281940000|2021-11-30 14:19:00|11599.27|11599.27|11599.75|11599.75|11599.75|11599.75|11599.27|11599.27|0
1638281970000|2021-11-30 14:19:30|11599.43|11599.43|11600.17|11600.17|11600.17|11600.17|11599.43|11599.43|0
1638281990000|2021-11-30 14:19:50|11600.74|11600.74|11599.63|11599.63|11600.74|11600.74|11599.63|11599.63|0
1638282000000|2021-11-30 14:20:00|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|0
1638282010000|2021-11-30 14:20:10|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1638282020000|2021-11-30 14:20:20|11600.4|11600.4|11601.14|11601.14|11601.14|11601.14|11600.4|11600.4|0
1638282030000|2021-11-30 14:20:30|11602.25|11602.25|11602.56|11602.56|11602.56|11602.56|11602.25|11602.25|0
1638282040000|2021-11-30 14:20:40|11602.09|11602.09|11603.2|11603.2|11603.2|11603.2|11602.09|11602.09|0
1638282050000|2021-11-30 14:20:50|11603.67|11603.67|11603.96|11603.96|11603.96|11603.96|11603.67|11603.67|0
1638282060000|2021-11-30 14:21:00|11604.69|11604.69|11606.29|11606.29|11606.29|11606.29|11603.96|11603.96|0
1638282070000|2021-11-30 14:21:10|11606.77|11606.77|11607.05|11607.05|11607.05|11607.05|11606.77|11606.77|0
1638282080000|2021-11-30 14:21:20|11605.94|11605.94|11606.53|11606.53|11606.53|11606.53|11605.94|11605.94|0
1638282100000|2021-11-30 14:21:40|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1638282130000|2021-11-30 14:22:10|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|0
1638282140000|2021-11-30 14:22:20|11610.83|11610.83|11612.07|11612.07|11612.26|11612.26|11610.83|11610.83|0
1638282160000|2021-11-30 14:22:40|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|0
1638282210000|2021-11-30 14:23:30|11610.32|11610.32|11610.64|11610.64|11610.64|11610.64|11610.32|11610.32|0
1638282260000|2021-11-30 14:24:20|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|0
1638282300000|2021-11-30 14:25:00|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|0
1638282330000|2021-11-30 14:25:30|11612.71|11612.71|11615.91|11615.91|11615.91|11615.91|11612.71|11612.71|0
1638282340000|2021-11-30 14:25:40|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|0
1638282350000|2021-11-30 14:25:50|11618.88|11618.88|11618.88|11618.88|11619.61|11619.61|11618.88|11618.88|0
1638282360000|2021-11-30 14:26:00|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11616.55|11616.55|0
1638282370000|2021-11-30 14:26:10|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|0
1638282400000|2021-11-30 14:26:40|11618.14|11618.14|11618.43|11618.43|11618.43|11618.43|11618.14|11618.14|0
1638282420000|2021-11-30 14:27:00|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|11618.14|0
1638282430000|2021-11-30 14:27:10|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|0
1638282450000|2021-11-30 14:27:30|11616.75|11616.75|11615.64|11615.64|11616.75|11616.75|11615.64|11615.64|0
1638282460000|2021-11-30 14:27:40|11614.04|11614.04|11612.57|11612.57|11614.04|11614.04|11612.57|11612.57|0
1638282470000|2021-11-30 14:27:50|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|0
1638282510000|2021-11-30 14:28:30|11610.69|11610.69|11609.45|11609.45|11610.98|11610.98|11609.45|11609.45|0
1638282520000|2021-11-30 14:28:40|11612.64|11612.64|11611.05|11611.05|11612.64|11612.64|11611.05|11611.05|0
1638282540000|2021-11-30 14:29:00|11609.45|11609.45|11611.05|11611.05|11611.05|11611.05|11609.45|11609.45|0
1638282570000|2021-11-30 14:29:30|11612.15|11612.15|11613.58|11613.58|11613.58|11613.58|11612.15|11612.15|0
1638282590000|2021-11-30 14:29:50|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1638282600000|2021-11-30 14:30:00|11614.7|11614.7|11616.77|11616.77|11616.77|11616.77|11614.7|11614.7|0
1638282610000|2021-11-30 14:30:10|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|0
1638282620000|2021-11-30 14:30:20|11616.87|11616.87|11615.77|11615.77|11616.87|11616.87|11615.77|11615.77|0
1638282630000|2021-11-30 14:30:30|11615.48|11615.48|11613.15|11613.15|11615.48|11615.48|11613.15|11613.15|0
1638282640000|2021-11-30 14:30:40|11612.41|11612.41|11610.53|11610.53|11613.15|11613.15|11610.05|11610.05|0
1638282650000|2021-11-30 14:30:50|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|0
1638282660000|2021-11-30 14:31:00|11612|11612|11612.91|11612.91|11614.5|11614.5|11612|11612|0
1638282670000|2021-11-30 14:31:10|11610.69|11610.69|11613.86|11613.86|11613.86|11613.86|11610.69|11610.69|0
1638282680000|2021-11-30 14:31:20|11612.75|11612.75|11609.73|11609.73|11612.75|11612.75|11608.02|11608.02|0
1638282690000|2021-11-30 14:31:30|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1638282700000|2021-11-30 14:31:40|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|0
1638282710000|2021-11-30 14:31:50|11612.53|11612.53|11611.94|11611.94|11612.53|11612.53|11611.94|11611.94|0
1638282730000|2021-11-30 14:32:10|11611.65|11611.65|11612.14|11612.14|11613.25|11613.25|11611.65|11611.65|0
1638282740000|2021-11-30 14:32:20|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|0
1638282750000|2021-11-30 14:32:30|11611.95|11611.95|11615.76|11615.76|11615.76|11615.76|11611.95|11611.95|0
1638282760000|2021-11-30 14:32:40|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|0
1638282770000|2021-11-30 14:32:50|11619.52|11619.52|11620.38|11620.38|11620.38|11620.38|11619.52|11619.52|0
1638282780000|2021-11-30 14:33:00|11619.91|11619.91|11617.59|11617.59|11620.38|11620.38|11617.59|11617.59|0
1638282790000|2021-11-30 14:33:10|11617.11|11617.11|11613.45|11613.45|11617.11|11617.11|11613.45|11613.45|0
1638282820000|2021-11-30 14:33:40|11611.86|11611.86|11611.69|11611.69|11613.29|11613.29|11611.69|11611.69|0
1638282830000|2021-11-30 14:33:50|11609.14|11609.14|11607.75|11607.75|11609.14|11609.14|11607.75|11607.75|0
1638282840000|2021-11-30 14:34:00|11608.86|11608.86|11610.7|11610.7|11610.7|11610.7|11608.86|11608.86|0
1638282870000|2021-11-30 14:34:30|11609.59|11609.59|11609.11|11609.11|11609.59|11609.59|11609.11|11609.11|0
1638282880000|2021-11-30 14:34:40|11608.64|11608.64|11609.62|11609.62|11609.62|11609.62|11607.9|11607.9|0
1638282900000|2021-11-30 14:35:00|11612.81|11612.81|11616|11616|11616|11616|11612.81|11612.81|0
1638282910000|2021-11-30 14:35:10|11616.48|11616.48|11614.41|11614.41|11616.48|11616.48|11614.41|11614.41|0
1638282920000|2021-11-30 14:35:20|11613.93|11613.93|11612.65|11612.65|11613.93|11613.93|11612.34|11612.34|0
1638282930000|2021-11-30 14:35:30|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|0
1638282960000|2021-11-30 14:36:00|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|0
1638282970000|2021-11-30 14:36:10|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|0
1638282980000|2021-11-30 14:36:20|11616.9|11616.9|11614.54|11614.54|11616.9|11616.9|11614.54|11614.54|0
1638282990000|2021-11-30 14:36:30|11614.06|11614.06|11612.31|11612.31|11614.06|11614.06|11612.31|11612.31|0
1638283000000|2021-11-30 14:36:40|11611.57|11611.57|11610.46|11610.46|11611.57|11611.57|11610.46|11610.46|0
1638283020000|2021-11-30 14:37:00|11609.87|11609.87|11608.91|11608.91|11609.87|11609.87|11608.91|11608.91|0
1638283030000|2021-11-30 14:37:10|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|11610.51|0
1638283040000|2021-11-30 14:37:20|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|0
1638283050000|2021-11-30 14:37:30|11610|11610|11610|11610|11610|11610|11610|11610|0
1638283080000|2021-11-30 14:38:00|11610.47|11610.47|11615.8|11615.8|11615.8|11615.8|11610.47|11610.47|0
1638283090000|2021-11-30 14:38:10|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|0
1638283100000|2021-11-30 14:38:20|11616.42|11616.42|11614.99|11614.99|11616.42|11616.42|11614.99|11614.99|0
1638283140000|2021-11-30 14:39:00|11616.42|11616.42|11618.92|11618.92|11619.21|11619.21|11616.42|11616.42|0
1638283150000|2021-11-30 14:39:10|11617.8|11617.8|11618.92|11618.92|11618.92|11618.92|11617.8|11617.8|0
1638283170000|2021-11-30 14:39:30|11619.4|11619.4|11624.18|11624.18|11624.18|11624.18|11619.4|11619.4|0
1638283180000|2021-11-30 14:39:40|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|11624.47|0
1638283190000|2021-11-30 14:39:50|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1638283200000|2021-11-30 14:40:00|11626.8|11626.8|11628.49|11628.49|11628.49|11628.49|11626.8|11626.8|0
1638283210000|2021-11-30 14:40:10|11629.22|11629.22|11630.33|11630.33|11630.33|11630.33|11629.22|11629.22|0
1638283220000|2021-11-30 14:40:20|11630.96|11630.96|11634.75|11634.75|11634.75|11634.75|11630.96|11630.96|0
1638283230000|2021-11-30 14:40:30|11633.15|11633.15|11629.96|11629.96|11633.15|11633.15|11629.96|11629.96|0
1638283240000|2021-11-30 14:40:40|11631.08|11631.08|11629.96|11629.96|11631.08|11631.08|11629.96|11629.96|0
1638283250000|2021-11-30 14:40:50|11630.25|11630.25|11628.66|11628.66|11630.25|11630.25|11628.66|11628.66|0
1638283260000|2021-11-30 14:41:00|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1638283270000|2021-11-30 14:41:10|11630.34|11630.34|11629.87|11629.87|11630.82|11630.82|11629.87|11629.87|0
1638283280000|2021-11-30 14:41:20|11628.76|11628.76|11627.07|11627.07|11628.76|11628.76|11627.07|11627.07|0
1638283290000|2021-11-30 14:41:30|11625.61|11625.61|11622.04|11622.04|11625.61|11625.61|11622.04|11622.04|0
1638283310000|2021-11-30 14:41:50|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|0
1638283320000|2021-11-30 14:42:00|11623.01|11623.01|11627.62|11627.62|11627.62|11627.62|11623.01|11623.01|0
1638283330000|2021-11-30 14:42:10|11629.95|11629.95|11630.83|11630.83|11630.83|11630.83|11629.95|11629.95|0
1638283340000|2021-11-30 14:42:20|11631.95|11631.95|11636.71|11636.71|11636.71|11636.71|11631.95|11631.95|0
1638283360000|2021-11-30 14:42:40|11636.4|11636.4|11633.22|11633.22|11636.4|11636.4|11633.22|11633.22|0
1638283390000|2021-11-30 14:43:10|11634.81|11634.81|11629.74|11629.74|11634.81|11634.81|11629.26|11629.26|0
1638283410000|2021-11-30 14:43:30|11630.85|11630.85|11631.13|11631.13|11632.44|11632.44|11630.85|11630.85|0
1638283420000|2021-11-30 14:43:40|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|0
1638283430000|2021-11-30 14:43:50|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1638283440000|2021-11-30 14:44:00|11632.85|11632.85|11634.76|11634.76|11634.76|11634.76|11632.85|11632.85|0
1638283450000|2021-11-30 14:44:10|11631.57|11631.57|11631|11631|11631.57|11631.57|11631|11631|0
1638283460000|2021-11-30 14:44:20|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1638283470000|2021-11-30 14:44:30|11629.73|11629.73|11629.73|11629.73|11629.73|11629.73|11628.65|11628.65|0
1638283480000|2021-11-30 14:44:40|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|0
1638283490000|2021-11-30 14:44:50|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|0
1638283500000|2021-11-30 14:45:00|11630.56|11630.56|11631.03|11631.03|11631.03|11631.03|11630.44|11630.44|0
1638283510000|2021-11-30 14:45:10|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1638283530000|2021-11-30 14:45:30|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|0
1638283540000|2021-11-30 14:45:40|11633.77|11633.77|11635.36|11635.36|11635.36|11635.36|11633.77|11633.77|0
1638283550000|2021-11-30 14:45:50|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1638283560000|2021-11-30 14:46:00|11632.82|11632.82|11631.76|11631.76|11632.82|11632.82|11631.76|11631.76|0
1638283570000|2021-11-30 14:46:10|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1638283600000|2021-11-30 14:46:40|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|0
1638283620000|2021-11-30 14:47:00|11635.11|11635.11|11637.01|11637.01|11637.01|11637.01|11635.11|11635.11|0
1638283630000|2021-11-30 14:47:10|11635.91|11635.91|11635.59|11635.59|11635.91|11635.91|11635.59|11635.59|0
1638283650000|2021-11-30 14:47:30|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|0
1638283660000|2021-11-30 14:47:40|11634.06|11634.06|11631.36|11631.36|11634.06|11634.06|11631.36|11631.36|0
1638283670000|2021-11-30 14:47:50|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|0
1638283680000|2021-11-30 14:48:00|11629.22|11629.22|11628.83|11628.83|11629.69|11629.69|11628.83|11628.83|0
1638283720000|2021-11-30 14:48:40|11630.42|11630.42|11633.92|11633.92|11633.92|11633.92|11630.42|11630.42|0
1638283730000|2021-11-30 14:48:50|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|0
1638283740000|2021-11-30 14:49:00|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|0
1638283750000|2021-11-30 14:49:10|11635.79|11635.79|11636.66|11636.66|11636.66|11636.66|11635.79|11635.79|0
1638283760000|2021-11-30 14:49:20|11639.85|11639.85|11640.45|11640.45|11640.45|11640.45|11639.85|11639.85|0
1638283800000|2021-11-30 14:50:00|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|0
1638283810000|2021-11-30 14:50:10|11638.61|11638.61|11641.8|11641.8|11641.8|11641.8|11638.32|11638.32|0
1638283820000|2021-11-30 14:50:20|11640.21|11640.21|11638.61|11638.61|11640.21|11640.21|11638.61|11638.61|0
1638283830000|2021-11-30 14:50:30|11637.66|11637.66|11634.96|11634.96|11637.66|11637.66|11634.96|11634.96|0
1638283840000|2021-11-30 14:50:40|11633.36|11633.36|11631.16|11631.16|11633.36|11633.36|11631.16|11631.16|0
1638283880000|2021-11-30 14:51:20|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|0
1638283930000|2021-11-30 14:52:10|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|0
1638283940000|2021-11-30 14:52:20|11626|11626|11626|11626|11626|11626|11626|11626|0
1638283960000|2021-11-30 14:52:40|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|0
1638283980000|2021-11-30 14:53:00|11625.99|11625.99|11632.99|11632.99|11632.99|11632.99|11625.99|11625.99|0
1638284000000|2021-11-30 14:53:20|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1638284010000|2021-11-30 14:53:30|11634.91|11634.91|11635.38|11635.38|11635.38|11635.38|11634.91|11634.91|0
1638284020000|2021-11-30 14:53:40|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|0
1638284030000|2021-11-30 14:53:50|11633.31|11633.31|11632.16|11632.16|11634.05|11634.05|11632.16|11632.16|0
1638284040000|2021-11-30 14:54:00|11631.21|11631.21|11631.5|11631.5|11631.5|11631.5|11631.21|11631.21|0
1638284050000|2021-11-30 14:54:10|11627.57|11627.57|11623.43|11623.43|11627.57|11627.57|11623.43|11623.43|0
1638284060000|2021-11-30 14:54:20|11622.96|11622.96|11622.36|11622.36|11622.96|11622.96|11622.36|11622.36|0
1638284070000|2021-11-30 14:54:30|11621.63|11621.63|11620.52|11620.52|11621.63|11621.63|11620.52|11620.52|0
1638284090000|2021-11-30 14:54:50|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|0
1638284110000|2021-11-30 14:55:10|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|0
1638284130000|2021-11-30 14:55:30|11623.91|11623.91|11626.8|11626.8|11626.8|11626.8|11623.91|11623.91|0
1638284140000|2021-11-30 14:55:40|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|0
1638284150000|2021-11-30 14:55:50|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|0
1638284160000|2021-11-30 14:56:00|11631.3|11631.3|11630.18|11630.18|11631.3|11631.3|11630.18|11630.18|0
1638284170000|2021-11-30 14:56:10|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1638284180000|2021-11-30 14:56:20|11632.51|11632.51|11634.11|11634.11|11634.11|11634.11|11632.51|11632.51|0
1638284190000|2021-11-30 14:56:30|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|0
1638284200000|2021-11-30 14:56:40|11632.03|11632.03|11633.14|11633.14|11633.14|11633.14|11632.03|11632.03|0
1638284210000|2021-11-30 14:56:50|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|0
1638284220000|2021-11-30 14:57:00|11632.85|11632.85|11634.28|11634.28|11634.28|11634.28|11632.85|11632.85|0
1638284240000|2021-11-30 14:57:20|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1638284260000|2021-11-30 14:57:40|11635.87|11635.87|11639.55|11639.55|11639.55|11639.55|11635.87|11635.87|0
1638284270000|2021-11-30 14:57:50|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|0
1638284290000|2021-11-30 14:58:10|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|11642.26|0
1638284340000|2021-11-30 14:59:00|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|11643.37|0
1638284350000|2021-11-30 14:59:10|11642.9|11642.9|11647.04|11647.04|11648.63|11648.63|11642.9|11642.9|0
1638284390000|2021-11-30 14:59:50|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|11646.75|0
1638284400000|2021-11-30 15:00:00|11647.62|11647.62|11644.42|11644.42|11647.62|11647.62|11644.42|11644.42|0
1638284410000|2021-11-30 15:00:10|11643.69|11643.69|11641.16|11641.16|11643.69|11643.69|11641.16|11641.16|0
1638284420000|2021-11-30 15:00:20|11645.94|11645.94|11646.66|11646.66|11648.73|11648.73|11645.94|11645.94|0
1638284430000|2021-11-30 15:00:30|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|0
1638284440000|2021-11-30 15:00:40|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|0
1638284450000|2021-11-30 15:00:50|11649.12|11649.12|11650.07|11650.07|11650.07|11650.07|11649.12|11649.12|0
1638284520000|2021-11-30 15:02:00|11651.18|11651.18|11655.58|11655.58|11655.58|11655.58|11651.18|11651.18|0
1638284530000|2021-11-30 15:02:10|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|0
1638284560000|2021-11-30 15:02:40|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1638284570000|2021-11-30 15:02:50|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1638284590000|2021-11-30 15:03:10|11652.49|11652.49|11648.56|11648.56|11652.49|11652.49|11648.56|11648.56|0
1638284620000|2021-11-30 15:03:40|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|0
1638284640000|2021-11-30 15:04:00|11647.93|11647.93|11647.93|11647.93|11647.93|11647.93|11647.93|11647.93|0
1638284650000|2021-11-30 15:04:10|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|0
1638284660000|2021-11-30 15:04:20|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|11647.07|0
1638284680000|2021-11-30 15:04:40|11646.34|11646.34|11648.67|11648.67|11648.67|11648.67|11646.34|11646.34|0
1638284700000|2021-11-30 15:05:00|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|0
1638284720000|2021-11-30 15:05:20|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|0
1638284730000|2021-11-30 15:05:30|11650.89|11650.89|11652.49|11652.49|11652.49|11652.49|11650.89|11650.89|0
1638284740000|2021-11-30 15:05:40|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|0
1638284750000|2021-11-30 15:05:50|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|0
1638284760000|2021-11-30 15:06:00|11653.4|11653.4|11659.3|11659.3|11659.3|11659.3|11653.4|11653.4|0
1638284770000|2021-11-30 15:06:10|11660.41|11660.41|11661.14|11661.14|11661.14|11661.14|11660.41|11660.41|0
1638284780000|2021-11-30 15:06:20|11662.09|11662.09|11667.55|11667.55|11667.55|11667.55|11662.09|11662.09|0
1638284790000|2021-11-30 15:06:30|11668.14|11668.14|11669.85|11669.85|11669.85|11669.85|11668.14|11668.14|0
1638284800000|2021-11-30 15:06:40|11671.44|11671.44|11671.7|11671.7|11672.17|11672.17|11670.75|11670.75|0
1638284810000|2021-11-30 15:06:50|11672.17|11672.17|11672.17|11672.17|11672.17|11672.17|11672.17|11672.17|0
1638284820000|2021-11-30 15:07:00|11673.04|11673.04|11671.76|11671.76|11673.04|11673.04|11671.44|11671.44|0
1638284860000|2021-11-30 15:07:40|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|0
1638284870000|2021-11-30 15:07:50|11670.23|11670.23|11663.4|11663.4|11670.23|11670.23|11663.4|11663.4|0
1638284880000|2021-11-30 15:08:00|11662.44|11662.44|11661.05|11661.05|11662.44|11662.44|11661.05|11661.05|0
1638284890000|2021-11-30 15:08:10|11659.45|11659.45|11657.12|11657.12|11659.45|11659.45|11657.12|11657.12|0
1638284900000|2021-11-30 15:08:20|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1638284910000|2021-11-30 15:08:30|11655.28|11655.28|11651.52|11651.52|11655.28|11655.28|11651.52|11651.52|0
1638284930000|2021-11-30 15:08:50|11649.61|11649.61|11648.5|11648.5|11649.61|11649.61|11648.5|11648.5|0
1638284940000|2021-11-30 15:09:00|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|0
1638284950000|2021-11-30 15:09:10|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|0
1638284980000|2021-11-30 15:09:40|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|0
1638284990000|2021-11-30 15:09:50|11648.52|11648.52|11648.04|11648.04|11648.52|11648.52|11648.04|11648.04|0
1638285050000|2021-11-30 15:10:50|11649.15|11649.15|11646.79|11646.79|11649.15|11649.15|11645.19|11645.19|0
1638285060000|2021-11-30 15:11:00|11645.68|11645.68|11643.61|11643.61|11645.68|11645.68|11643.61|11643.61|0
1638285070000|2021-11-30 15:11:10|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|0
1638285080000|2021-11-30 15:11:20|11641.19|11641.19|11641.82|11641.82|11641.82|11641.82|11641.19|11641.19|0
1638285100000|2021-11-30 15:11:40|11638.63|11638.63|11639.74|11639.74|11639.74|11639.74|11638.63|11638.63|0
1638285140000|2021-11-30 15:12:20|11638.14|11638.14|11637.04|11637.04|11638.14|11638.14|11637.04|11637.04|0
1638285150000|2021-11-30 15:12:30|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|0
1638285180000|2021-11-30 15:13:00|11637.04|11637.04|11635.93|11635.93|11637.04|11637.04|11635.93|11635.93|0
1638285220000|2021-11-30 15:13:40|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|0
1638285230000|2021-11-30 15:13:50|11632|11632|11630.1|11630.1|11632|11632|11630.1|11630.1|0
1638285240000|2021-11-30 15:14:00|11631.7|11631.7|11630.1|11630.1|11631.7|11631.7|11630.1|11630.1|0
1638285250000|2021-11-30 15:14:10|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|0
1638285270000|2021-11-30 15:14:30|11630.58|11630.58|11631.7|11631.7|11631.7|11631.7|11630.58|11630.58|0
1638285290000|2021-11-30 15:14:50|11632.8|11632.8|11634.4|11634.4|11634.4|11634.4|11632.8|11632.8|0
1638285300000|2021-11-30 15:15:00|11636|11636|11639.69|11639.69|11639.69|11639.69|11636|11636|0
1638285320000|2021-11-30 15:15:20|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|0
1638285340000|2021-11-30 15:15:40|11644.48|11644.48|11646.32|11646.32|11646.32|11646.32|11644.45|11644.45|0
1638285350000|2021-11-30 15:15:50|11647.05|11647.05|11647.05|11647.05|11647.05|11647.05|11647.05|11647.05|0
1638285370000|2021-11-30 15:16:10|11648.24|11648.24|11647.67|11647.67|11648.24|11648.24|11647.67|11647.67|0
1638285380000|2021-11-30 15:16:20|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|0
1638285390000|2021-11-30 15:16:30|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|0
1638285410000|2021-11-30 15:16:50|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|0
1638285420000|2021-11-30 15:17:00|11643.49|11643.49|11640.39|11640.39|11643.49|11643.49|11640.39|11640.39|0
1638285450000|2021-11-30 15:17:30|11640.99|11640.99|11641.72|11641.72|11641.72|11641.72|11640.99|11640.99|0
1638285460000|2021-11-30 15:17:40|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|0
1638285470000|2021-11-30 15:17:50|11641.34|11641.34|11640.6|11640.6|11641.34|11641.34|11640.6|11640.6|0
1638285480000|2021-11-30 15:18:00|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|0
1638285500000|2021-11-30 15:18:20|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|0
1638285520000|2021-11-30 15:18:40|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|0
1638285530000|2021-11-30 15:18:50|11639.75|11639.75|11640.7|11640.7|11640.7|11640.7|11639.75|11639.75|0
1638285540000|2021-11-30 15:19:00|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|0
1638285560000|2021-11-30 15:19:20|11639.46|11639.46|11637.38|11637.38|11639.46|11639.46|11636.27|11636.27|0
1638285570000|2021-11-30 15:19:30|11636.52|11636.52|11635.75|11635.75|11636.52|11636.52|11635.75|11635.75|0
1638285580000|2021-11-30 15:19:40|11637.35|11637.35|11636.61|11636.61|11637.35|11637.35|11636.61|11636.61|0
1638285590000|2021-11-30 15:19:50|11638.21|11638.21|11638.69|11638.69|11638.69|11638.69|11638.21|11638.21|0
1638285600000|2021-11-30 15:20:00|11636.47|11636.47|11633.92|11633.92|11636.47|11636.47|11633.92|11633.92|0
1638285610000|2021-11-30 15:20:10|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|0
1638285620000|2021-11-30 15:20:20|11633.92|11633.92|11635.03|11635.03|11635.03|11635.03|11633.92|11633.92|0
1638285630000|2021-11-30 15:20:30|11636.62|11636.62|11637.58|11637.58|11637.58|11637.58|11636.62|11636.62|0
1638285640000|2021-11-30 15:20:40|11638.31|11638.31|11641.59|11641.59|11641.59|11641.59|11638.31|11638.31|0
1638285650000|2021-11-30 15:20:50|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|0
1638285660000|2021-11-30 15:21:00|11639.52|11639.52|11640.79|11640.79|11641.11|11641.11|11639.52|11639.52|0
1638285670000|2021-11-30 15:21:10|11640.48|11640.48|11640.19|11640.19|11640.48|11640.48|11640.19|11640.19|0
1638285680000|2021-11-30 15:21:20|11641.3|11641.3|11641.3|11641.3|11641.3|11641.3|11641.3|11641.3|0
1638285700000|2021-11-30 15:21:40|11640.82|11640.82|11639.71|11639.71|11640.82|11640.82|11639.71|11639.71|0
1638285720000|2021-11-30 15:22:00|11638.12|11638.12|11637.64|11637.64|11638.12|11638.12|11637.64|11637.64|0
1638285730000|2021-11-30 15:22:10|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1638285770000|2021-11-30 15:22:50|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|11636.75|0
1638285780000|2021-11-30 15:23:00|11636.27|11636.27|11634.2|11634.2|11636.27|11636.27|11634.2|11634.2|0
1638285800000|2021-11-30 15:23:20|11633.91|11633.91|11632.8|11632.8|11633.91|11633.91|11632.8|11632.8|0
1638285810000|2021-11-30 15:23:30|11632.07|11632.07|11630.47|11630.47|11632.07|11632.07|11630.47|11630.47|0
1638285820000|2021-11-30 15:23:40|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|0
1638285860000|2021-11-30 15:24:20|11629.61|11629.61|11630.25|11630.25|11630.25|11630.25|11629.61|11629.61|0
1638285870000|2021-11-30 15:24:30|11629.93|11629.93|11628.82|11628.82|11629.93|11629.93|11628.82|11628.82|0
1638285880000|2021-11-30 15:24:40|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|0
1638285890000|2021-11-30 15:24:50|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|0
1638285900000|2021-11-30 15:25:00|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1638285930000|2021-11-30 15:25:30|11625.66|11625.66|11626.13|11626.13|11626.13|11626.13|11625.66|11625.66|0
1638285950000|2021-11-30 15:25:50|11624.94|11624.94|11625.54|11625.54|11625.54|11625.54|11624.94|11624.94|0
1638285960000|2021-11-30 15:26:00|11625.86|11625.86|11629.05|11629.05|11629.05|11629.05|11625.86|11625.86|0
1638285970000|2021-11-30 15:26:10|11632.24|11632.24|11627.45|11627.45|11632.24|11632.24|11627.45|11627.45|0
1638285980000|2021-11-30 15:26:20|11629.05|11629.05|11631.45|11631.45|11631.45|11631.45|11629.05|11629.05|0
1638286010000|2021-11-30 15:26:50|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|0
1638286070000|2021-11-30 15:27:50|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|0
1638286080000|2021-11-30 15:28:00|11633.78|11633.78|11634.73|11634.73|11634.73|11634.73|11633.78|11633.78|0
1638286100000|2021-11-30 15:28:20|11633.14|11633.14|11634.24|11634.24|11634.24|11634.24|11633.14|11633.14|0
1638286110000|2021-11-30 15:28:30|11635.84|11635.84|11633.22|11633.22|11636.41|11636.41|11633.22|11633.22|0
1638286120000|2021-11-30 15:28:40|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|0
1638286140000|2021-11-30 15:29:00|11634.93|11634.93|11635.23|11635.23|11635.52|11635.52|11634.93|11634.93|0
1638286160000|2021-11-30 15:29:20|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|0
1638286170000|2021-11-30 15:29:30|11635.08|11635.08|11634.79|11634.79|11635.08|11635.08|11634.79|11634.79|0
1638286180000|2021-11-30 15:29:40|11635.08|11635.08|11635.33|11635.33|11635.81|11635.81|11635.08|11635.08|0
1638286190000|2021-11-30 15:29:50|11633.74|11633.74|11636.1|11636.1|11636.1|11636.1|11633.15|11633.15|0
1638286200000|2021-11-30 15:30:00|11637.05|11637.05|11640.63|11640.63|11641.23|11641.23|11637.05|11637.05|0
1638286210000|2021-11-30 15:30:10|11641.11|11641.11|11641.36|11641.36|11641.36|11641.36|11640|11640|0
1638286220000|2021-11-30 15:30:20|11641.83|11641.83|11642.79|11642.79|11642.79|11642.79|11641.83|11641.83|0
1638286230000|2021-11-30 15:30:30|11641.36|11641.36|11643.26|11643.26|11643.42|11643.42|11641.36|11641.36|0
1638286250000|2021-11-30 15:30:50|11641.67|11641.67|11643.41|11643.41|11643.88|11643.88|11641.67|11641.67|0
1638286260000|2021-11-30 15:31:00|11643.73|11643.73|11644.46|11644.46|11644.46|11644.46|11643.73|11643.73|0
1638286270000|2021-11-30 15:31:10|11643.35|11643.35|11640.16|11640.16|11643.35|11643.35|11639.43|11639.43|0
1638286280000|2021-11-30 15:31:20|11639.68|11639.68|11638.95|11638.95|11639.68|11639.68|11638.95|11638.95|0
1638286290000|2021-11-30 15:31:30|11639.27|11639.27|11639.74|11639.74|11639.74|11639.74|11639.27|11639.27|0
1638286310000|2021-11-30 15:31:50|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|11638.64|0
1638286320000|2021-11-30 15:32:00|11638.96|11638.96|11639.59|11639.59|11639.59|11639.59|11638.96|11638.96|0
1638286350000|2021-11-30 15:32:30|11640.07|11640.07|11646.45|11646.45|11646.45|11646.45|11640.07|11640.07|0
1638286360000|2021-11-30 15:32:40|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|0
1638286370000|2021-11-30 15:32:50|11643.73|11643.73|11645.33|11645.33|11645.33|11645.33|11643.73|11643.73|0
1638286380000|2021-11-30 15:33:00|11645.92|11645.92|11650.07|11650.07|11650.07|11650.07|11645.92|11645.92|0
1638286390000|2021-11-30 15:33:10|11651.18|11651.18|11652.77|11652.77|11652.77|11652.77|11651.18|11651.18|0
1638286400000|2021-11-30 15:33:20|11653.5|11653.5|11654.81|11654.81|11654.81|11654.81|11653.5|11653.5|0
1638286420000|2021-11-30 15:33:40|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|0
1638286430000|2021-11-30 15:33:50|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|0
1638286440000|2021-11-30 15:34:00|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|0
1638286450000|2021-11-30 15:34:10|11655.93|11655.93|11659.43|11659.43|11659.43|11659.43|11655.93|11655.93|0
1638286460000|2021-11-30 15:34:20|11658.96|11658.96|11658.95|11658.95|11660.54|11660.54|11658.95|11658.95|0
1638286470000|2021-11-30 15:34:30|11658.21|11658.21|11656.62|11656.62|11658.21|11658.21|11656.62|11656.62|0
1638286480000|2021-11-30 15:34:40|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|11656.14|0
1638286490000|2021-11-30 15:34:50|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|11654.54|0
1638286500000|2021-11-30 15:35:00|11654.07|11654.07|11654.07|11654.07|11654.07|11654.07|11654.07|11654.07|0
1638286510000|2021-11-30 15:35:10|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|11653.78|0
1638286520000|2021-11-30 15:35:20|11653.05|11653.05|11653.81|11653.81|11653.81|11653.81|11653.05|11653.05|0
1638286530000|2021-11-30 15:35:30|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11652.5|11652.5|0
1638286550000|2021-11-30 15:35:50|11653.62|11653.62|11652.54|11652.54|11653.62|11653.62|11652.54|11652.54|0
1638286560000|2021-11-30 15:36:00|11649.35|11649.35|11643.91|11643.91|11649.35|11649.35|11643.91|11643.91|0
1638286570000|2021-11-30 15:36:10|11643.62|11643.62|11640.43|11640.43|11643.62|11643.62|11640.43|11640.43|0
1638286580000|2021-11-30 15:36:20|11639.31|11639.31|11637.88|11637.88|11639.31|11639.31|11637.88|11637.88|0
1638286590000|2021-11-30 15:36:30|11636.78|11636.78|11629.76|11629.76|11636.78|11636.78|11629.76|11629.76|0
1638286600000|2021-11-30 15:36:40|11630.49|11630.49|11629.38|11629.38|11630.49|11630.49|11629.38|11629.38|0
1638286610000|2021-11-30 15:36:50|11630.33|11630.33|11631.36|11631.36|11631.36|11631.36|11630.33|11630.33|0
1638286620000|2021-11-30 15:37:00|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|0
1638286640000|2021-11-30 15:37:20|11632|11632|11631.71|11631.71|11632|11632|11631.71|11631.71|0
1638286650000|2021-11-30 15:37:30|11628.52|11628.52|11625.68|11625.68|11628.52|11628.52|11625.68|11625.68|0
1638286680000|2021-11-30 15:38:00|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|0
1638286690000|2021-11-30 15:38:10|11624.73|11624.73|11625.21|11625.21|11625.21|11625.21|11624.73|11624.73|0
1638286700000|2021-11-30 15:38:20|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|0
1638286710000|2021-11-30 15:38:30|11627.28|11627.28|11628.04|11628.04|11628.04|11628.04|11627.28|11627.28|0
1638286720000|2021-11-30 15:38:40|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|0
1638286740000|2021-11-30 15:39:00|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|0
1638286750000|2021-11-30 15:39:10|11631.32|11631.32|11632.43|11632.43|11632.43|11632.43|11631.32|11631.32|0
1638286760000|2021-11-30 15:39:20|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|0
1638286770000|2021-11-30 15:39:30|11631.79|11631.79|11632.36|11632.36|11632.65|11632.65|11631.79|11631.79|0
1638286780000|2021-11-30 15:39:40|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1638286810000|2021-11-30 15:40:10|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1638286820000|2021-11-30 15:40:20|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|0
1638286830000|2021-11-30 15:40:30|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|11629.41|0
1638286860000|2021-11-30 15:41:00|11631.01|11631.01|11628.3|11628.3|11631.01|11631.01|11628.3|11628.3|0
1638286870000|2021-11-30 15:41:10|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|0
1638286880000|2021-11-30 15:41:20|11627.43|11627.43|11625.36|11625.36|11627.43|11627.43|11625.36|11625.36|0
1638286900000|2021-11-30 15:41:40|11626.47|11626.47|11628.07|11628.07|11628.07|11628.07|11626.47|11626.47|0
1638286920000|2021-11-30 15:42:00|11628.8|11628.8|11630.97|11630.97|11630.97|11630.97|11628.8|11628.8|0
1638286930000|2021-11-30 15:42:10|11632.57|11632.57|11633.2|11633.2|11633.68|11633.68|11632.57|11632.57|0
1638286950000|2021-11-30 15:42:30|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1638286960000|2021-11-30 15:42:40|11631.62|11631.62|11626.96|11626.96|11631.62|11631.62|11626.96|11626.96|0
1638286990000|2021-11-30 15:43:10|11626.48|11626.48|11623.53|11623.53|11626.48|11626.48|11623.53|11623.53|0
1638287020000|2021-11-30 15:43:40|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1638287030000|2021-11-30 15:43:50|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|0
1638287040000|2021-11-30 15:44:00|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|0
1638287050000|2021-11-30 15:44:10|11629.57|11629.57|11627.98|11627.98|11629.57|11629.57|11627.98|11627.98|0
1638287060000|2021-11-30 15:44:20|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|0
1638287070000|2021-11-30 15:44:30|11627.66|11627.66|11627.35|11627.35|11627.66|11627.66|11627.07|11627.07|0
1638287080000|2021-11-30 15:44:40|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|0
1638287100000|2021-11-30 15:45:00|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1638287110000|2021-11-30 15:45:10|11629.16|11629.16|11629.63|11629.63|11629.63|11629.63|11629.16|11629.16|0
1638287130000|2021-11-30 15:45:30|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1638287140000|2021-11-30 15:45:40|11625.82|11625.82|11625.35|11625.35|11625.82|11625.82|11625.35|11625.35|0
1638287150000|2021-11-30 15:45:50|11623.75|11623.75|11625.35|11625.35|11625.35|11625.35|11623.75|11623.75|0
1638287160000|2021-11-30 15:46:00|11626.46|11626.46|11629|11629|11629|11629|11626.46|11626.46|0
1638287170000|2021-11-30 15:46:10|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|0
1638287180000|2021-11-30 15:46:20|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1638287190000|2021-11-30 15:46:30|11626.72|11626.72|11625.99|11625.99|11626.72|11626.72|11625.99|11625.99|0
1638287200000|2021-11-30 15:46:40|11627.1|11627.1|11629.93|11629.93|11629.93|11629.93|11627.1|11627.1|0
1638287210000|2021-11-30 15:46:50|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|0
1638287230000|2021-11-30 15:47:10|11631.77|11631.77|11632.88|11632.88|11632.88|11632.88|11631.77|11631.77|0
1638287250000|2021-11-30 15:47:30|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|0
1638287270000|2021-11-30 15:47:50|11635.34|11635.34|11630.56|11630.56|11635.34|11635.34|11630.56|11630.56|0
1638287280000|2021-11-30 15:48:00|11631.16|11631.16|11631.45|11631.45|11631.45|11631.45|11631.16|11631.16|0
1638287290000|2021-11-30 15:48:10|11630.97|11630.97|11628.8|11628.8|11630.97|11630.97|11628.8|11628.8|0
1638287310000|2021-11-30 15:48:30|11627.69|11627.69|11625.92|11625.92|11627.69|11627.69|11625.35|11625.35|0
1638287320000|2021-11-30 15:48:40|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|0
1638287330000|2021-11-30 15:48:50|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1638287340000|2021-11-30 15:49:00|11624.27|11624.27|11621.74|11621.74|11624.27|11624.27|11621.74|11621.74|0
1638287350000|2021-11-30 15:49:10|11620.27|11620.27|11615.64|11615.64|11620.27|11620.27|11615.64|11615.64|0
1638287370000|2021-11-30 15:49:30|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|0
1638287380000|2021-11-30 15:49:40|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11612.63|11612.63|0
1638287400000|2021-11-30 15:50:00|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|0
1638287410000|2021-11-30 15:50:10|11611.51|11611.51|11604.82|11604.82|11611.51|11611.51|11604.82|11604.82|0
1638287430000|2021-11-30 15:50:30|11603.22|11603.22|11601.63|11601.63|11603.22|11603.22|11601.63|11601.63|0
1638287440000|2021-11-30 15:50:40|11600.51|11600.51|11598.67|11598.67|11600.51|11600.51|11598.67|11598.67|0
1638287460000|2021-11-30 15:51:00|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|0
1638287470000|2021-11-30 15:51:10|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|0
1638287500000|2021-11-30 15:51:40|11597.56|11597.56|11597.27|11597.27|11597.56|11597.56|11597.27|11597.27|0
1638287510000|2021-11-30 15:51:50|11595.68|11595.68|11594.25|11594.25|11595.68|11595.68|11594.25|11594.25|0
1638287530000|2021-11-30 15:52:10|11592.65|11592.65|11591.7|11591.7|11592.65|11592.65|11591.7|11591.7|0
1638287540000|2021-11-30 15:52:20|11592.18|11592.18|11590.48|11590.48|11592.18|11592.18|11589.37|11589.37|0
1638287550000|2021-11-30 15:52:30|11591.08|11591.08|11589.97|11589.97|11591.08|11591.08|11589.97|11589.97|0
1638287570000|2021-11-30 15:52:50|11589.49|11589.49|11586.21|11586.21|11589.49|11589.49|11586.21|11586.21|0
1638287580000|2021-11-30 15:53:00|11585.62|11585.62|11583.29|11583.29|11585.62|11585.62|11583.29|11583.29|0
1638287590000|2021-11-30 15:53:10|11582.18|11582.18|11577.59|11577.59|11582.18|11582.18|11577.59|11577.59|0
1638287600000|2021-11-30 15:53:20|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|11576.47|0
1638287610000|2021-11-30 15:53:30|11576.76|11576.76|11576.44|11576.44|11576.76|11576.76|11576.44|11576.44|0
1638287620000|2021-11-30 15:53:40|11575.34|11575.34|11575.02|11575.02|11575.34|11575.34|11575.02|11575.02|0
1638287640000|2021-11-30 15:54:00|11570.23|11570.23|11571.54|11571.54|11571.83|11571.83|11570.23|11570.23|0
1638287650000|2021-11-30 15:54:10|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|0
1638287660000|2021-11-30 15:54:20|11572.85|11572.85|11570.3|11570.3|11572.85|11572.85|11570.3|11570.3|0
1638287680000|2021-11-30 15:54:40|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|0
1638287690000|2021-11-30 15:54:50|11567.75|11567.75|11565.04|11565.04|11567.75|11567.75|11565.04|11565.04|0
1638287700000|2021-11-30 15:55:00|11563.93|11563.93|11563.2|11563.2|11563.93|11563.93|11563.2|11563.2|0
1638287710000|2021-11-30 15:55:10|11562.46|11562.46|11561.03|11561.03|11562.46|11562.46|11560.56|11560.56|0
1638287720000|2021-11-30 15:55:20|11559.93|11559.93|11556.74|11556.74|11559.93|11559.93|11556.74|11556.74|0
1638287730000|2021-11-30 15:55:30|11556|11556|11555.12|11555.12|11556|11556|11555.12|11555.12|0
1638287740000|2021-11-30 15:55:40|11554.01|11554.01|11552.41|11552.41|11554.01|11554.01|11552.41|11552.41|0
1638287750000|2021-11-30 15:55:50|11554.01|11554.01|11556.06|11556.06|11556.06|11556.06|11554.01|11554.01|0
1638287760000|2021-11-30 15:56:00|11557.17|11557.17|11556.27|11556.27|11557.46|11557.46|11556.27|11556.27|0
1638287780000|2021-11-30 15:56:20|11557.87|11557.87|11560.8|11560.8|11560.8|11560.8|11557.87|11557.87|0
1638287790000|2021-11-30 15:56:30|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|11561.91|0
1638287800000|2021-11-30 15:56:40|11562.38|11562.38|11563.12|11563.12|11563.12|11563.12|11562.38|11562.38|0
1638287810000|2021-11-30 15:56:50|11562.54|11562.54|11560.95|11560.95|11562.54|11562.54|11560.95|11560.95|0
1638287820000|2021-11-30 15:57:00|11560.21|11560.21|11560.21|11560.21|11560.21|11560.21|11560.21|11560.21|0
1638287830000|2021-11-30 15:57:10|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|11560.79|0
1638287840000|2021-11-30 15:57:20|11560.31|11560.31|11559.84|11559.84|11560.31|11560.31|11559.84|11559.84|0
1638287850000|2021-11-30 15:57:30|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|0
1638287900000|2021-11-30 15:58:20|11557.62|11557.62|11556.76|11556.76|11557.62|11557.62|11556.76|11556.76|0
1638287910000|2021-11-30 15:58:30|11557.05|11557.05|11554.5|11554.5|11557.05|11557.05|11554.5|11554.5|0
1638287920000|2021-11-30 15:58:40|11553.03|11553.03|11551.84|11551.84|11553.03|11553.03|11551.84|11551.84|0
1638287930000|2021-11-30 15:58:50|11552.44|11552.44|11550.73|11550.73|11552.44|11552.44|11550.73|11550.73|0
1638287940000|2021-11-30 15:59:00|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|0
1638287960000|2021-11-30 15:59:20|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|0
1638287970000|2021-11-30 15:59:30|11549.14|11549.14|11546.78|11546.78|11549.14|11549.14|11546.78|11546.78|0
1638287980000|2021-11-30 15:59:40|11545.83|11545.83|11541.9|11541.9|11545.83|11545.83|11541.9|11541.9|0
1638287990000|2021-11-30 15:59:50|11540.31|11540.31|11540.34|11540.34|11540.62|11540.62|11540.31|11540.31|0
1638288000000|2021-11-30 16:00:00|11538.91|11538.91|11537.8|11537.8|11538.91|11538.91|11537.8|11537.8|0
1638288010000|2021-11-30 16:00:10|11534.61|11534.61|11533.88|11533.88|11534.61|11534.61|11533.88|11533.88|0
1638288020000|2021-11-30 16:00:20|11532.28|11532.28|11530.6|11530.6|11532.28|11532.28|11530.6|11530.6|0
1638288030000|2021-11-30 16:00:30|11532.19|11532.19|11533.99|11533.99|11534.62|11534.62|11532|11532|0
1638288040000|2021-11-30 16:00:40|11537.18|11537.18|11536.06|11536.06|11537.65|11537.65|11536.06|11536.06|0
1638288060000|2021-11-30 16:01:00|11535.58|11535.58|11534.11|11534.11|11535.58|11535.58|11534.11|11534.11|0
1638288070000|2021-11-30 16:01:10|11534.85|11534.85|11532.94|11532.94|11534.85|11534.85|11532.94|11532.94|0
1638288080000|2021-11-30 16:01:20|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1638288100000|2021-11-30 16:01:40|11534.15|11534.15|11528.02|11528.02|11534.15|11534.15|11528.02|11528.02|0
1638288110000|2021-11-30 16:01:50|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|0
1638288140000|2021-11-30 16:02:20|11526.62|11526.62|11525.03|11525.03|11526.62|11526.62|11523.43|11523.43|0
1638288160000|2021-11-30 16:02:40|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|0
1638288170000|2021-11-30 16:02:50|11523.96|11523.96|11524.21|11524.21|11524.69|11524.69|11523.09|11523.09|0
1638288180000|2021-11-30 16:03:00|11524.5|11524.5|11527.52|11527.52|11527.52|11527.52|11524.5|11524.5|0
1638288190000|2021-11-30 16:03:10|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1638288200000|2021-11-30 16:03:20|11528.92|11528.92|11529.65|11529.65|11529.65|11529.65|11528.92|11528.92|0
1638288210000|2021-11-30 16:03:30|11530.39|11530.39|11531.12|11531.12|11531.12|11531.12|11529.65|11529.65|0
1638288220000|2021-11-30 16:03:40|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|0
1638288230000|2021-11-30 16:03:50|11536.57|11536.57|11538.64|11538.64|11538.64|11538.64|11536.57|11536.57|0
1638288240000|2021-11-30 16:04:00|11538.93|11538.93|11537.82|11537.82|11538.93|11538.93|11537.82|11537.82|0
1638288250000|2021-11-30 16:04:10|11536.23|11536.23|11534.16|11534.16|11536.23|11536.23|11534.16|11534.16|0
1638288260000|2021-11-30 16:04:20|11536.37|11536.37|11537.48|11537.48|11537.48|11537.48|11536.37|11536.37|0
1638288270000|2021-11-30 16:04:30|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|0
1638288300000|2021-11-30 16:05:00|11538.36|11538.36|11537.25|11537.25|11538.36|11538.36|11537.25|11537.25|0
1638288310000|2021-11-30 16:05:10|11536.68|11536.68|11540.33|11540.33|11540.33|11540.33|11536.68|11536.68|0
1638288320000|2021-11-30 16:05:20|11540.62|11540.62|11544.86|11544.86|11544.86|11544.86|11540.62|11540.62|0
1638288340000|2021-11-30 16:05:40|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1638288350000|2021-11-30 16:05:50|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|0
1638288360000|2021-11-30 16:06:00|11542.19|11542.19|11541.08|11541.08|11542.19|11542.19|11541.08|11541.08|0
1638288380000|2021-11-30 16:06:20|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|0
1638288410000|2021-11-30 16:06:50|11540.91|11540.91|11542.51|11542.51|11542.51|11542.51|11540.91|11540.91|0
1638288430000|2021-11-30 16:07:10|11541.4|11541.4|11542.47|11542.47|11542.47|11542.47|11541.4|11541.4|0
1638288440000|2021-11-30 16:07:20|11544.06|11544.06|11546.42|11546.42|11546.42|11546.42|11544.06|11544.06|0
1638288450000|2021-11-30 16:07:30|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|0
1638288460000|2021-11-30 16:07:40|11545.3|11545.3|11550.58|11550.58|11550.58|11550.58|11545.3|11545.3|0
1638288470000|2021-11-30 16:07:50|11549.47|11549.47|11551.55|11551.55|11551.55|11551.55|11549.47|11549.47|0
1638288480000|2021-11-30 16:08:00|11549.95|11549.95|11547.85|11547.85|11550.68|11550.68|11547.85|11547.85|0
1638288490000|2021-11-30 16:08:10|11549.44|11549.44|11549.44|11549.44|11550.18|11550.18|11549.44|11549.44|0
1638288500000|2021-11-30 16:08:20|11550.31|11550.31|11552.37|11552.37|11552.84|11552.84|11550.31|11550.31|0
1638288540000|2021-11-30 16:09:00|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|0
1638288550000|2021-11-30 16:09:10|11551.3|11551.3|11550.82|11550.82|11551.3|11551.3|11550.82|11550.82|0
1638288570000|2021-11-30 16:09:30|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|0
1638288580000|2021-11-30 16:09:40|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|0
1638288590000|2021-11-30 16:09:50|11548.75|11548.75|11546.37|11546.37|11548.75|11548.75|11546.37|11546.37|0
1638288600000|2021-11-30 16:10:00|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|0
1638288610000|2021-11-30 16:10:10|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|11548.44|0
1638288630000|2021-11-30 16:10:30|11547.86|11547.86|11545.35|11545.35|11548.15|11548.15|11545.35|11545.35|0
1638288640000|2021-11-30 16:10:40|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1638288650000|2021-11-30 16:10:50|11545.19|11545.19|11546.79|11546.79|11546.79|11546.79|11545.19|11545.19|0
1638288660000|2021-11-30 16:11:00|11547.9|11547.9|11553.69|11553.69|11553.69|11553.69|11547.9|11547.9|0
1638288670000|2021-11-30 16:11:10|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|0
1638288680000|2021-11-30 16:11:20|11550.5|11550.5|11550.5|11550.5|11550.5|11550.5|11550.5|11550.5|0
1638288690000|2021-11-30 16:11:30|11550.98|11550.98|11552.86|11552.86|11552.86|11552.86|11550.98|11550.98|0
1638288700000|2021-11-30 16:11:40|11553.97|11553.97|11555.47|11555.47|11555.47|11555.47|11553.97|11553.97|0
1638288720000|2021-11-30 16:12:00|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|0
1638288730000|2021-11-30 16:12:10|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|0
1638288740000|2021-11-30 16:12:20|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|0
1638288760000|2021-11-30 16:12:40|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|0
1638288770000|2021-11-30 16:12:50|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|0
1638288780000|2021-11-30 16:13:00|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|0
1638288790000|2021-11-30 16:13:10|11552.85|11552.85|11552.37|11552.37|11552.85|11552.85|11552.37|11552.37|0
1638288800000|2021-11-30 16:13:20|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1638288810000|2021-11-30 16:13:30|11553.75|11553.75|11554.38|11554.38|11554.38|11554.38|11553.75|11553.75|0
1638288820000|2021-11-30 16:13:40|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|0
1638288830000|2021-11-30 16:13:50|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1638288840000|2021-11-30 16:14:00|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|0
1638288860000|2021-11-30 16:14:20|11554.49|11554.49|11554.97|11554.97|11554.97|11554.97|11554.49|11554.49|0
1638288870000|2021-11-30 16:14:30|11555.25|11555.25|11556.21|11556.21|11556.21|11556.21|11555.25|11555.25|0
1638288900000|2021-11-30 16:15:00|11556.5|11556.5|11560.64|11560.64|11560.64|11560.64|11556.5|11556.5|0
1638288910000|2021-11-30 16:15:10|11561.59|11561.59|11562.86|11562.86|11563.81|11563.81|11561.59|11561.59|0
1638288920000|2021-11-30 16:15:20|11564.45|11564.45|11566.8|11566.8|11566.8|11566.8|11564.45|11564.45|0
1638288930000|2021-11-30 16:15:30|11568.39|11568.39|11568.39|11568.39|11568.39|11568.39|11568.39|11568.39|0
1638288940000|2021-11-30 16:15:40|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|0
1638288960000|2021-11-30 16:16:00|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|0
1638288970000|2021-11-30 16:16:10|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1638288980000|2021-11-30 16:16:20|11572.31|11572.31|11574.38|11574.38|11574.38|11574.38|11572.31|11572.31|0
1638289000000|2021-11-30 16:16:40|11575.5|11575.5|11578.69|11578.69|11578.69|11578.69|11575.5|11575.5|0
1638289010000|2021-11-30 16:16:50|11580.15|11580.15|11580.63|11580.63|11580.63|11580.63|11580.15|11580.15|0
1638289020000|2021-11-30 16:17:00|11582.85|11582.85|11583.87|11583.87|11583.87|11583.87|11582.85|11582.85|0
1638289030000|2021-11-30 16:17:10|11585.46|11585.46|11587.34|11587.34|11587.34|11587.34|11585.46|11585.46|0
1638289040000|2021-11-30 16:17:20|11584.14|11584.14|11584.62|11584.62|11584.62|11584.62|11584.14|11584.14|0
1638289060000|2021-11-30 16:17:40|11583.51|11583.51|11581.92|11581.92|11583.51|11583.51|11581.92|11581.92|0
1638289070000|2021-11-30 16:17:50|11582.2|11582.2|11580.74|11580.74|11582.2|11582.2|11579.88|11579.88|0
1638289080000|2021-11-30 16:18:00|11579.14|11579.14|11575.84|11575.84|11579.14|11579.14|11575.84|11575.84|0
1638289100000|2021-11-30 16:18:20|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|0
1638289110000|2021-11-30 16:18:30|11576.92|11576.92|11576.32|11576.32|11576.92|11576.92|11576.32|11576.32|0
1638289140000|2021-11-30 16:19:00|11575.46|11575.46|11571.31|11571.31|11575.46|11575.46|11571.31|11571.31|0
1638289150000|2021-11-30 16:19:10|11570.21|11570.21|11568.74|11568.74|11570.21|11570.21|11568.74|11568.74|0
1638289160000|2021-11-30 16:19:20|11568.26|11568.26|11568.86|11568.86|11568.86|11568.86|11568.26|11568.26|0
1638289180000|2021-11-30 16:19:40|11569.15|11569.15|11568.04|11568.04|11569.15|11569.15|11568.04|11568.04|0
1638289200000|2021-11-30 16:20:00|11566.92|11566.92|11569.08|11569.08|11569.08|11569.08|11566.92|11566.92|0
1638289210000|2021-11-30 16:20:10|11571.15|11571.15|11571.44|11571.44|11571.44|11571.44|11571.15|11571.15|0
1638289220000|2021-11-30 16:20:20|11572.17|11572.17|11574.01|11574.01|11574.01|11574.01|11572.17|11572.17|0
1638289230000|2021-11-30 16:20:30|11575.12|11575.12|11575.12|11575.12|11575.12|11575.12|11575.12|11575.12|0
1638289240000|2021-11-30 16:20:40|11574.53|11574.53|11574.53|11574.53|11574.53|11574.53|11574.53|11574.53|0
1638289250000|2021-11-30 16:20:50|11573.42|11573.42|11572.94|11572.94|11573.42|11573.42|11572.94|11572.94|0
1638289260000|2021-11-30 16:21:00|11571.48|11571.48|11569.88|11569.88|11571.48|11571.48|11569.88|11569.88|0
1638289270000|2021-11-30 16:21:10|11568.28|11568.28|11567.81|11567.81|11568.28|11568.28|11567.81|11567.81|0
1638289280000|2021-11-30 16:21:20|11565.74|11565.74|11566.21|11566.21|11566.21|11566.21|11565.74|11565.74|0
1638289300000|2021-11-30 16:21:40|11565.11|11565.11|11563.71|11563.71|11565.11|11565.11|11563.71|11563.71|0
1638289310000|2021-11-30 16:21:50|11564.82|11564.82|11569.12|11569.12|11569.12|11569.12|11564.82|11564.82|0
1638289320000|2021-11-30 16:22:00|11568.01|11568.01|11566.9|11566.9|11568.01|11568.01|11566.9|11566.9|0
1638289330000|2021-11-30 16:22:10|11566.61|11566.61|11563.55|11563.55|11566.61|11566.61|11563.55|11563.55|0
1638289350000|2021-11-30 16:22:30|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|0
1638289360000|2021-11-30 16:22:40|11563.86|11563.86|11562.27|11562.27|11563.86|11563.86|11562.27|11562.27|0
1638289370000|2021-11-30 16:22:50|11561.15|11561.15|11560.68|11560.68|11561.15|11561.15|11559.56|11559.56|0
1638289390000|2021-11-30 16:23:10|11561.41|11561.41|11561.41|11561.41|11561.41|11561.41|11561.41|11561.41|0
1638289400000|2021-11-30 16:23:20|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|0
1638289410000|2021-11-30 16:23:30|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|0
1638289420000|2021-11-30 16:23:40|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|11558.41|0
1638289430000|2021-11-30 16:23:50|11557.3|11557.3|11555.71|11555.71|11557.3|11557.3|11555.71|11555.71|0
1638289440000|2021-11-30 16:24:00|11557.3|11557.3|11556.57|11556.57|11557.3|11557.3|11556.57|11556.57|0
1638289470000|2021-11-30 16:24:30|11557.04|11557.04|11557.04|11557.04|11557.04|11557.04|11557.04|11557.04|0
1638289480000|2021-11-30 16:24:40|11555.94|11555.94|11550.88|11550.88|11555.94|11555.94|11550.88|11550.88|0
1638289490000|2021-11-30 16:24:50|11552.48|11552.48|11552.95|11552.95|11552.95|11552.95|11552.48|11552.48|0
1638289500000|2021-11-30 16:25:00|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1638289510000|2021-11-30 16:25:10|11554.07|11554.07|11554.9|11554.9|11555.19|11555.19|11554.07|11554.07|0
1638289520000|2021-11-30 16:25:20|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|0
1638289530000|2021-11-30 16:25:30|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1638289540000|2021-11-30 16:25:40|11549.8|11549.8|11551.55|11551.55|11551.55|11551.55|11549.32|11549.32|0
1638289550000|2021-11-30 16:25:50|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1638289560000|2021-11-30 16:26:00|11553.26|11553.26|11555.81|11555.81|11555.81|11555.81|11552.62|11552.62|0
1638289570000|2021-11-30 16:26:10|11557.87|11557.87|11562.66|11562.66|11562.66|11562.66|11557.87|11557.87|0
1638289580000|2021-11-30 16:26:20|11561.55|11561.55|11559.31|11559.31|11562.5|11562.5|11559.31|11559.31|0
1638289590000|2021-11-30 16:26:30|11558.36|11558.36|11559.47|11559.47|11559.47|11559.47|11558.36|11558.36|0
1638289610000|2021-11-30 16:26:50|11561.06|11561.06|11561.64|11561.64|11562.75|11562.75|11561.06|11561.06|0
1638289620000|2021-11-30 16:27:00|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|0
1638289630000|2021-11-30 16:27:10|11561|11561|11561|11561|11564.19|11564.19|11561|11561|0
1638289640000|2021-11-30 16:27:20|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|0
1638289650000|2021-11-30 16:27:30|11560.74|11560.74|11561.03|11561.03|11561.03|11561.03|11560.74|11560.74|0
1638289660000|2021-11-30 16:27:40|11563.25|11563.25|11562.43|11562.43|11563.54|11563.54|11562.43|11562.43|0
1638289670000|2021-11-30 16:27:50|11561.95|11561.95|11560.36|11560.36|11564.17|11564.17|11560.36|11560.36|0
1638289680000|2021-11-30 16:28:00|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1638289690000|2021-11-30 16:28:10|11562.44|11562.44|11564.51|11564.51|11564.51|11564.51|11562.44|11562.44|0
1638289700000|2021-11-30 16:28:20|11562.91|11562.91|11562.44|11562.44|11562.91|11562.91|11562.44|11562.44|0
1638289710000|2021-11-30 16:28:30|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|0
1638289720000|2021-11-30 16:28:40|11560.75|11560.75|11562.96|11562.96|11562.96|11562.96|11560.01|11560.01|0
1638289730000|2021-11-30 16:28:50|11560.75|11560.75|11561.06|11561.06|11561.06|11561.06|11560.75|11560.75|0
1638289740000|2021-11-30 16:29:00|11560.59|11560.59|11556.27|11556.27|11560.59|11560.59|11553.73|11553.73|0
1638289750000|2021-11-30 16:29:10|11554.84|11554.84|11556.01|11556.01|11556.27|11556.27|11554.84|11554.84|0
1638289760000|2021-11-30 16:29:20|11554.9|11554.9|11554.32|11554.32|11554.9|11554.9|11554.32|11554.32|0
1638289770000|2021-11-30 16:29:30|11554.8|11554.8|11552.25|11552.25|11554.8|11554.8|11549.28|11549.28|0
1638289780000|2021-11-30 16:29:40|11553.2|11553.2|11550.33|11550.33|11553.2|11553.2|11547.52|11547.52|0
1638289790000|2021-11-30 16:29:50|11552.56|11552.56|11554.91|11554.91|11554.91|11554.91|11552.42|11552.42|0
1638346500000|2021-12-01 08:15:00|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1638346510000|2021-12-01 08:15:10|11562.7|11562.7|11566.03|11566.03|11566.03|11566.03|11562.7|11562.7|0
1638346520000|2021-12-01 08:15:20|11570.81|11570.81|11570.81|11570.81|11570.81|11570.81|11570.81|11570.81|0
1638346550000|2021-12-01 08:15:50|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|0
1638346560000|2021-12-01 08:16:00|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|0
1638346580000|2021-12-01 08:16:20|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|0
1638346590000|2021-12-01 08:16:30|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|0
1638346600000|2021-12-01 08:16:40|11575.72|11575.72|11573.5|11573.5|11575.72|11575.72|11573.5|11573.5|0
1638346620000|2021-12-01 08:17:00|11574.93|11574.93|11576.36|11576.36|11576.36|11576.36|11574.93|11574.93|0
1638346630000|2021-12-01 08:17:10|11577.47|11577.47|11581.14|11581.14|11581.14|11581.14|11577.47|11577.47|0
1638346640000|2021-12-01 08:17:20|11579.67|11579.67|11583.93|11583.93|11585.49|11585.49|11578.94|11578.94|0
1638346650000|2021-12-01 08:17:30|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|0
1638346660000|2021-12-01 08:17:40|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|0
1638346670000|2021-12-01 08:17:50|11583.45|11583.45|11582.33|11582.33|11583.45|11583.45|11580.91|11580.91|0
1638346680000|2021-12-01 08:18:00|11582.81|11582.81|11579.03|11579.03|11582.81|11582.81|11579.03|11579.03|0
1638346800000|2021-12-01 08:20:00|11575.83|11575.83|11573.63|11573.63|11575.83|11575.83|11573.63|11573.63|0
1638346810000|2021-12-01 08:20:10|11579.04|11579.04|11576.83|11576.83|11579.04|11579.04|11576.83|11576.83|0
1638346830000|2021-12-01 08:20:30|11573.64|11573.64|11572.04|11572.04|11573.64|11573.64|11572.04|11572.04|0
1638346850000|2021-12-01 08:20:50|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|0
1638346880000|2021-12-01 08:21:20|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|0
1638346890000|2021-12-01 08:21:30|11567.43|11567.43|11565.85|11565.85|11567.43|11567.43|11565.85|11565.85|0
1638346900000|2021-12-01 08:21:40|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|0
1638346920000|2021-12-01 08:22:00|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|0
1638346950000|2021-12-01 08:22:30|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|0
1638346990000|2021-12-01 08:23:10|11567.5|11567.5|11561.12|11561.12|11567.5|11567.5|11561.12|11561.12|0
1638347020000|2021-12-01 08:23:40|11558.25|11558.25|11557.56|11557.56|11558.25|11558.25|11556.83|11556.83|0
1638347030000|2021-12-01 08:23:50|11557.09|11557.09|11555.49|11555.49|11557.09|11557.09|11555.49|11555.49|0
1638347060000|2021-12-01 08:24:20|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|0
1638347090000|2021-12-01 08:24:50|11549.97|11549.97|11551.56|11551.56|11551.56|11551.56|11549.97|11549.97|0
1638347120000|2021-12-01 08:25:20|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|0
1638347150000|2021-12-01 08:25:50|11543.59|11543.59|11541.04|11541.04|11543.59|11543.59|11541.04|11541.04|0
1638347160000|2021-12-01 08:26:00|11539.93|11539.93|11538.72|11538.72|11539.93|11539.93|11538.72|11538.72|0
1638347170000|2021-12-01 08:26:10|11536.71|11536.71|11530.83|11530.83|11536.71|11536.71|11530.83|11530.83|0
1638347180000|2021-12-01 08:26:20|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|0
1638347220000|2021-12-01 08:27:00|11525.57|11525.57|11526.04|11526.04|11526.04|11526.04|11525.57|11525.57|0
1638347240000|2021-12-01 08:27:20|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|0
1638347270000|2021-12-01 08:27:50|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|0
1638347280000|2021-12-01 08:28:00|11521.27|11521.27|11518.22|11518.22|11521.27|11521.27|11518.22|11518.22|0
1638347340000|2021-12-01 08:29:00|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|0
1638347350000|2021-12-01 08:29:10|11510.88|11510.88|11510.88|11510.88|11510.88|11510.88|11510.88|11510.88|0
1638347370000|2021-12-01 08:29:30|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|11511.83|0
1638347400000|2021-12-01 08:30:00|11505.45|11505.45|11500.73|11500.73|11505.45|11505.45|11500.73|11500.73|0
1638347410000|2021-12-01 08:30:10|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|0
1638347420000|2021-12-01 08:30:20|11497.16|11497.16|11495.09|11495.09|11497.16|11497.16|11495.09|11495.09|0
1638347430000|2021-12-01 08:30:30|11494.14|11494.14|11495.09|11495.09|11495.09|11495.09|11494.14|11494.14|0
1638347460000|2021-12-01 08:31:00|11493.62|11493.62|11493.36|11493.36|11493.62|11493.62|11492.89|11492.89|0
1638347490000|2021-12-01 08:31:30|11486.98|11486.98|11479|11479|11486.98|11486.98|11479|11479|0
1638347520000|2021-12-01 08:32:00|11482.2|11482.2|11479|11479|11482.2|11482.2|11479|11479|0
1638347560000|2021-12-01 08:32:40|11482.2|11482.2|11475.19|11475.19|11482.2|11482.2|11475.19|11475.19|0
1638347570000|2021-12-01 08:32:50|11476.62|11476.62|11476.47|11476.47|11477.29|11477.29|11474.71|11474.71|0
1638347580000|2021-12-01 08:33:00|11477.58|11477.58|11485.86|11485.86|11485.86|11485.86|11477.58|11477.58|0
1638347600000|2021-12-01 08:33:20|11487.29|11487.29|11490.97|11490.97|11490.97|11490.97|11487.29|11487.29|0
1638347620000|2021-12-01 08:33:40|11490.38|11490.38|11491.57|11491.57|11491.57|11491.57|11490.38|11490.38|0
1638347630000|2021-12-01 08:33:50|11492.52|11492.52|11494.31|11494.31|11494.31|11494.31|11492.52|11492.52|0
1638347660000|2021-12-01 08:34:20|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|0
1638347700000|2021-12-01 08:35:00|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|0
1638347710000|2021-12-01 08:35:10|11491.76|11491.76|11491.76|11491.76|11491.76|11491.76|11491.76|11491.76|0
1638347750000|2021-12-01 08:35:50|11490.16|11490.16|11491.27|11491.27|11491.27|11491.27|11490.16|11490.16|0
1638347760000|2021-12-01 08:36:00|11490.8|11490.8|11489.2|11489.2|11490.8|11490.8|11489.2|11489.2|0
1638347810000|2021-12-01 08:36:50|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|11490.35|0
1638347890000|2021-12-01 08:38:10|11489.2|11489.2|11487.13|11487.13|11489.2|11489.2|11486.02|11486.02|0
1638347900000|2021-12-01 08:38:20|11482.34|11482.34|11483.94|11483.94|11483.94|11483.94|11482.34|11482.34|0
1638347910000|2021-12-01 08:38:30|11485.05|11485.05|11483.46|11483.46|11485.05|11485.05|11483.46|11483.46|0
1638347980000|2021-12-01 08:39:40|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|0
1638348040000|2021-12-01 08:40:40|11484.67|11484.67|11484.67|11484.67|11484.67|11484.67|11484.67|11484.67|0
1638348050000|2021-12-01 08:40:50|11487.86|11487.86|11488.34|11488.34|11488.34|11488.34|11487.86|11487.86|0
1638348060000|2021-12-01 08:41:00|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|0
1638348070000|2021-12-01 08:41:10|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|11488.87|0
1638348130000|2021-12-01 08:42:10|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|0
1638348140000|2021-12-01 08:42:20|11482.01|11482.01|11481.53|11481.53|11482.01|11482.01|11481.53|11481.53|0
1638348160000|2021-12-01 08:42:40|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|0
1638348190000|2021-12-01 08:43:10|11475.63|11475.63|11472.44|11472.44|11475.63|11475.63|11472.44|11472.44|0
1638348200000|2021-12-01 08:43:20|11471.7|11471.7|11475.38|11475.38|11476.49|11476.49|11471.7|11471.7|0
1638348240000|2021-12-01 08:44:00|11473.37|11473.37|11473.37|11473.37|11473.37|11473.37|11473.37|11473.37|0
1638348250000|2021-12-01 08:44:10|11472.26|11472.26|11472.26|11472.26|11472.26|11472.26|11472.26|11472.26|0
1638348290000|2021-12-01 08:44:50|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|0
1638348320000|2021-12-01 08:45:20|11472.26|11472.26|11473.37|11473.37|11473.37|11473.37|11472.26|11472.26|0
1638348340000|2021-12-01 08:45:40|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|11474.48|0
1638348350000|2021-12-01 08:45:50|11475.21|11475.21|11468.83|11468.83|11475.94|11475.94|11468.83|11468.83|0
1638348360000|2021-12-01 08:46:00|11466.61|11466.61|11466.32|11466.32|11466.61|11466.61|11466.32|11466.32|0
1638348380000|2021-12-01 08:46:20|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|0
1638348390000|2021-12-01 08:46:30|11468.21|11468.21|11468.68|11468.68|11468.68|11468.68|11468.21|11468.21|0
1638348420000|2021-12-01 08:47:00|11470.28|11470.28|11470.81|11470.81|11472.78|11472.78|11469.95|11469.95|0
1638348430000|2021-12-01 08:47:10|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|0
1638348440000|2021-12-01 08:47:20|11470.65|11470.65|11469.92|11469.92|11470.65|11470.65|11469.92|11469.92|0
1638348480000|2021-12-01 08:48:00|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|0
1638348490000|2021-12-01 08:48:10|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|0
1638348520000|2021-12-01 08:48:40|11475.96|11475.96|11476.24|11476.24|11476.24|11476.24|11475.96|11475.96|0
1638348530000|2021-12-01 08:48:50|11479.58|11479.58|11479.58|11479.58|11479.58|11479.58|11479.58|11479.58|0
1638348560000|2021-12-01 08:49:20|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1638348570000|2021-12-01 08:49:30|11484.36|11484.36|11484.36|11484.36|11484.36|11484.36|11484.36|11484.36|0
1638348580000|2021-12-01 08:49:40|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|0
1638348600000|2021-12-01 08:50:00|11482.45|11482.45|11478.31|11478.31|11482.45|11482.45|11478.31|11478.31|0
1638348610000|2021-12-01 08:50:10|11476.09|11476.09|11472.9|11472.9|11476.09|11476.09|11472.9|11472.9|0
1638348620000|2021-12-01 08:50:20|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|0
1638348630000|2021-12-01 08:50:30|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|0
1638348660000|2021-12-01 08:51:00|11471.79|11471.79|11471.06|11471.06|11471.79|11471.79|11471.06|11471.06|0
1638348670000|2021-12-01 08:51:10|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|11469.87|0
1638348740000|2021-12-01 08:52:20|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|0
1638348760000|2021-12-01 08:52:40|11469.71|11469.71|11472.61|11472.61|11472.61|11472.61|11469.42|11469.42|0
1638348770000|2021-12-01 08:52:50|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|0
1638348800000|2021-12-01 08:53:20|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|0
1638348820000|2021-12-01 08:53:40|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|0
1638348830000|2021-12-01 08:53:50|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|0
1638348860000|2021-12-01 08:54:20|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|0
1638348870000|2021-12-01 08:54:30|11479|11479|11480.94|11480.94|11481.67|11481.67|11479|11479|0
1638348900000|2021-12-01 08:55:00|11481.42|11481.42|11482.99|11482.99|11482.99|11482.99|11478.56|11478.56|0
1638348930000|2021-12-01 08:55:30|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|0
1638348940000|2021-12-01 08:55:40|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|0
1638348960000|2021-12-01 08:56:00|11489.99|11489.99|11496.12|11496.12|11496.12|11496.12|11489.99|11489.99|0
1638348970000|2021-12-01 08:56:10|11495.01|11495.01|11495.01|11495.01|11495.01|11495.01|11495.01|11495.01|0
1638349000000|2021-12-01 08:56:40|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|0
1638349010000|2021-12-01 08:56:50|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|0
1638349020000|2021-12-01 08:57:00|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|0
1638349030000|2021-12-01 08:57:10|11501.18|11501.18|11500.06|11500.06|11501.66|11501.66|11500.06|11500.06|0
1638349040000|2021-12-01 08:57:20|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|0
1638349050000|2021-12-01 08:57:30|11496.09|11496.09|11493.63|11493.63|11496.09|11496.09|11492.9|11492.9|0
1638349100000|2021-12-01 08:58:20|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|0
1638349130000|2021-12-01 08:58:50|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|0
1638349160000|2021-12-01 08:59:20|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|0
1638349200000|2021-12-01 09:00:00|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1638349220000|2021-12-01 09:00:20|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|11497.62|0
1638349270000|2021-12-01 09:01:10|11499.52|11499.52|11500.63|11500.63|11500.63|11500.63|11499.52|11499.52|0
1638349280000|2021-12-01 09:01:20|11501.36|11501.36|11502.96|11502.96|11502.96|11502.96|11501.36|11501.36|0
1638349290000|2021-12-01 09:01:30|11502.23|11502.23|11503.33|11503.33|11503.33|11503.33|11502.23|11502.23|0
1638349300000|2021-12-01 09:01:40|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1638349310000|2021-12-01 09:01:50|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|0
1638349320000|2021-12-01 09:02:00|11508.51|11508.51|11508.79|11508.79|11508.79|11508.79|11508.51|11508.51|0
1638349350000|2021-12-01 09:02:30|11507.2|11507.2|11506.55|11506.55|11508.88|11508.88|11506.55|11506.55|0
1638349360000|2021-12-01 09:02:40|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|0
1638349370000|2021-12-01 09:02:50|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|0
1638349380000|2021-12-01 09:03:00|11502.85|11502.85|11503.45|11503.45|11503.45|11503.45|11502.85|11502.85|0
1638349500000|2021-12-01 09:05:00|11505.04|11505.04|11511.03|11511.03|11511.03|11511.03|11505.04|11505.04|0
1638349530000|2021-12-01 09:05:30|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|0
1638349560000|2021-12-01 09:06:00|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|11514.84|0
1638349570000|2021-12-01 09:06:10|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|0
1638349590000|2021-12-01 09:06:30|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|0
1638349660000|2021-12-01 09:07:40|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|11510.54|0
1638349670000|2021-12-01 09:07:50|11513.73|11513.73|11514.84|11514.84|11514.84|11514.84|11513.73|11513.73|0
1638349710000|2021-12-01 09:08:30|11516.74|11516.74|11516.26|11516.26|11516.74|11516.74|11516.26|11516.26|0
1638349720000|2021-12-01 09:08:40|11515.53|11515.53|11515.53|11515.53|11516.26|11516.26|11515.53|11515.53|0
1638349770000|2021-12-01 09:09:30|11512.34|11512.34|11512.34|11512.34|11512.34|11512.34|11512.34|11512.34|0
1638349780000|2021-12-01 09:09:40|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|0
1638349790000|2021-12-01 09:09:50|11517.6|11517.6|11516.14|11516.14|11518.34|11518.34|11516.14|11516.14|0
1638349800000|2021-12-01 09:10:00|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|0
1638349830000|2021-12-01 09:10:30|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1638349840000|2021-12-01 09:10:40|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|0
1638349880000|2021-12-01 09:11:20|11520.6|11520.6|11521.07|11521.07|11521.07|11521.07|11520.6|11520.6|0
1638349890000|2021-12-01 09:11:30|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|0
1638349910000|2021-12-01 09:11:50|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|0
1638349930000|2021-12-01 09:12:10|11526.35|11526.35|11523.16|11523.16|11526.35|11526.35|11523.16|11523.16|0
1638349940000|2021-12-01 09:12:20|11521.56|11521.56|11520.17|11520.17|11521.56|11521.56|11520.17|11520.17|0
1638349950000|2021-12-01 09:12:30|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|0
1638349980000|2021-12-01 09:13:00|11521.29|11521.29|11518.22|11518.22|11521.29|11521.29|11518.22|11518.22|0
1638349990000|2021-12-01 09:13:10|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|0
1638350010000|2021-12-01 09:13:30|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|0
1638350040000|2021-12-01 09:14:00|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|0
1638350080000|2021-12-01 09:14:40|11517.06|11517.06|11520.13|11520.13|11520.13|11520.13|11517.06|11517.06|0
1638350090000|2021-12-01 09:14:50|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|0
1638350100000|2021-12-01 09:15:00|11521.6|11521.6|11520.86|11520.86|11521.6|11521.6|11520.86|11520.86|0
1638350110000|2021-12-01 09:15:10|11523.06|11523.06|11527.04|11527.04|11527.04|11527.04|11523.06|11523.06|0
1638350120000|2021-12-01 09:15:20|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|0
1638350130000|2021-12-01 09:15:30|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|0
1638350140000|2021-12-01 09:15:40|11527.04|11527.04|11529.58|11529.58|11529.58|11529.58|11527.04|11527.04|0
1638350150000|2021-12-01 09:15:50|11531.05|11531.05|11531.79|11531.79|11531.79|11531.79|11530.32|11530.32|0
1638350160000|2021-12-01 09:16:00|11532.52|11532.52|11534|11534|11534|11534|11531.79|11531.79|0
1638350190000|2021-12-01 09:16:30|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|0
1638350220000|2021-12-01 09:17:00|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|11537.93|0
1638350230000|2021-12-01 09:17:10|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|0
1638350240000|2021-12-01 09:17:20|11537.67|11537.67|11537.67|11537.67|11537.67|11537.67|11537.67|11537.67|0
1638350250000|2021-12-01 09:17:30|11538.78|11538.78|11540.37|11540.37|11540.37|11540.37|11538.78|11538.78|0
1638350260000|2021-12-01 09:17:40|11541.11|11541.11|11542.43|11542.43|11543.55|11543.55|11541.11|11541.11|0
1638350280000|2021-12-01 09:18:00|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|0
1638350290000|2021-12-01 09:18:10|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|0
1638350300000|2021-12-01 09:18:20|11542.65|11542.65|11541.91|11541.91|11542.65|11542.65|11541.91|11541.91|0
1638350310000|2021-12-01 09:18:30|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|0
1638350320000|2021-12-01 09:18:40|11538.11|11538.11|11536.64|11536.64|11538.11|11538.11|11536.64|11536.64|0
1638350330000|2021-12-01 09:18:50|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1638350340000|2021-12-01 09:19:00|11537.09|11537.09|11535.98|11535.98|11537.09|11537.09|11535.98|11535.98|0
1638350360000|2021-12-01 09:19:20|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|0
1638350400000|2021-12-01 09:20:00|11526.58|11526.58|11524.91|11524.91|11526.58|11526.58|11524.91|11524.91|0
1638350440000|2021-12-01 09:20:40|11527.85|11527.85|11529.31|11529.31|11529.31|11529.31|11527.85|11527.85|0
1638350450000|2021-12-01 09:20:50|11530.05|11530.05|11527.85|11527.85|11530.05|11530.05|11527.85|11527.85|0
1638350460000|2021-12-01 09:21:00|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|0
1638350470000|2021-12-01 09:21:10|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|0
1638350490000|2021-12-01 09:21:30|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|0
1638350510000|2021-12-01 09:21:50|11526.98|11526.98|11529.19|11529.19|11529.19|11529.19|11526.98|11526.98|0
1638350520000|2021-12-01 09:22:00|11530.78|11530.78|11528.45|11528.45|11530.78|11530.78|11528.45|11528.45|0
1638350530000|2021-12-01 09:22:10|11530.65|11530.65|11529.92|11529.92|11530.65|11530.65|11529.92|11529.92|0
1638350540000|2021-12-01 09:22:20|11531.52|11531.52|11530.82|11530.82|11532.25|11532.25|11530.82|11530.82|0
1638350550000|2021-12-01 09:22:30|11526.04|11526.04|11520.08|11520.08|11526.04|11526.04|11520.08|11520.08|0
1638350560000|2021-12-01 09:22:40|11518.97|11518.97|11516.59|11516.59|11518.97|11518.97|11516.59|11516.59|0
1638350570000|2021-12-01 09:22:50|11515.12|11515.12|11514.01|11514.01|11515.12|11515.12|11514.01|11514.01|0
1638350610000|2021-12-01 09:23:30|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|0
1638350620000|2021-12-01 09:23:40|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|0
1638350650000|2021-12-01 09:24:10|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1638350670000|2021-12-01 09:24:30|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|0
1638350740000|2021-12-01 09:25:40|11507.92|11507.92|11507.92|11507.92|11507.92|11507.92|11507.92|11507.92|0
1638350750000|2021-12-01 09:25:50|11505.72|11505.72|11501.57|11501.57|11505.72|11505.72|11501.57|11501.57|0
1638350760000|2021-12-01 09:26:00|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1638350770000|2021-12-01 09:26:10|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|0
1638350810000|2021-12-01 09:26:50|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|0
1638350840000|2021-12-01 09:27:20|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|0
1638350870000|2021-12-01 09:27:50|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|0
1638350880000|2021-12-01 09:28:00|11510.5|11510.5|11509.76|11509.76|11511.23|11511.23|11509.76|11509.76|0
1638350960000|2021-12-01 09:29:20|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|0
1638350980000|2021-12-01 09:29:40|11513.58|11513.58|11514.53|11514.53|11514.53|11514.53|11513.58|11513.58|0
1638350990000|2021-12-01 09:29:50|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|0
1638351000000|2021-12-01 09:30:00|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1638351050000|2021-12-01 09:30:50|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|0
1638351060000|2021-12-01 09:31:00|11509.53|11509.53|11511.73|11511.73|11511.73|11511.73|11509.53|11509.53|0
1638351070000|2021-12-01 09:31:10|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|0
1638351090000|2021-12-01 09:31:30|11511.36|11511.36|11509.14|11509.14|11511.36|11511.36|11509.14|11509.14|0
1638351100000|2021-12-01 09:31:40|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|0
1638351110000|2021-12-01 09:31:50|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|11507.55|0
1638351120000|2021-12-01 09:32:00|11506.44|11506.44|11506.73|11506.73|11506.73|11506.73|11506.44|11506.44|0
1638351130000|2021-12-01 09:32:10|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|0
1638351140000|2021-12-01 09:32:20|11504.4|11504.4|11504.4|11504.4|11505.13|11505.13|11504.4|11504.4|0
1638351160000|2021-12-01 09:32:40|11502.8|11502.8|11504.4|11504.4|11504.4|11504.4|11502.8|11502.8|0
1638351170000|2021-12-01 09:32:50|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|0
1638351180000|2021-12-01 09:33:00|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|11505.86|0
1638351200000|2021-12-01 09:33:20|11507.33|11507.33|11510.52|11510.52|11510.52|11510.52|11507.33|11507.33|0
1638351220000|2021-12-01 09:33:40|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|0
1638351240000|2021-12-01 09:34:00|11508.19|11508.19|11510.26|11510.26|11510.26|11510.26|11508.19|11508.19|0
1638351250000|2021-12-01 09:34:10|11509.53|11509.53|11504.74|11504.74|11509.53|11509.53|11504.74|11504.74|0
1638351290000|2021-12-01 09:34:50|11502.54|11502.54|11502.54|11502.54|11502.54|11502.54|11502.54|11502.54|0
1638351300000|2021-12-01 09:35:00|11505.73|11505.73|11504.14|11504.14|11505.73|11505.73|11504.14|11504.14|0
1638351310000|2021-12-01 09:35:10|11505.26|11505.26|11503.66|11503.66|11505.26|11505.26|11503.66|11503.66|0
1638351360000|2021-12-01 09:36:00|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|0
1638351410000|2021-12-01 09:36:50|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1638351420000|2021-12-01 09:37:00|11506.25|11506.25|11507.36|11507.36|11507.36|11507.36|11506.25|11506.25|0
1638351540000|2021-12-01 09:39:00|11509.56|11509.56|11511.16|11511.16|11511.16|11511.16|11509.56|11509.56|0
1638351580000|2021-12-01 09:39:40|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|0
1638351590000|2021-12-01 09:39:50|11515.93|11515.93|11513.48|11513.48|11515.93|11515.93|11512.74|11512.74|0
1638351600000|2021-12-01 09:40:00|11514.58|11514.58|11515.16|11515.16|11515.16|11515.16|11514.58|11514.58|0
1638351610000|2021-12-01 09:40:10|11513.69|11513.69|11512.96|11512.96|11513.69|11513.69|11512.96|11512.96|0
1638351640000|2021-12-01 09:40:40|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1638351650000|2021-12-01 09:40:50|11514.43|11514.43|11515.16|11515.16|11515.16|11515.16|11514.43|11514.43|0
1638351660000|2021-12-01 09:41:00|11514.43|11514.43|11514.43|11514.43|11514.43|11514.43|11513.69|11513.69|0
1638351670000|2021-12-01 09:41:10|11515.16|11515.16|11515.89|11515.89|11515.89|11515.89|11515.16|11515.16|0
1638351680000|2021-12-01 09:41:20|11514.3|11514.3|11513.56|11513.56|11514.3|11514.3|11513.56|11513.56|0
1638351700000|2021-12-01 09:41:40|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|0
1638351730000|2021-12-01 09:42:10|11511.24|11511.24|11509.81|11509.81|11511.24|11511.24|11509.81|11509.81|0
1638351760000|2021-12-01 09:42:40|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|0
1638351770000|2021-12-01 09:42:50|11507.3|11507.3|11507.3|11507.3|11507.3|11507.3|11507.3|11507.3|0
1638351780000|2021-12-01 09:43:00|11506.57|11506.57|11507.3|11507.3|11507.3|11507.3|11506.57|11506.57|0
1638351790000|2021-12-01 09:43:10|11508.04|11508.04|11507.09|11507.09|11508.04|11508.04|11507.09|11507.09|0
1638351800000|2021-12-01 09:43:20|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|11507.82|0
1638351810000|2021-12-01 09:43:30|11507.09|11507.09|11506.35|11506.35|11507.09|11507.09|11506.35|11506.35|0
1638351820000|2021-12-01 09:43:40|11507.78|11507.78|11512.57|11512.57|11512.57|11512.57|11507.78|11507.78|0
1638351830000|2021-12-01 09:43:50|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|0
1638351840000|2021-12-01 09:44:00|11514.9|11514.9|11522.02|11522.02|11522.02|11522.02|11514.9|11514.9|0
1638351850000|2021-12-01 09:44:10|11523.49|11523.49|11523.49|11523.49|11523.49|11523.49|11523.49|11523.49|0
1638351880000|2021-12-01 09:44:40|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|0
1638351890000|2021-12-01 09:44:50|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|11528.27|0
1638351900000|2021-12-01 09:45:00|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|0
1638351910000|2021-12-01 09:45:10|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|0
1638351970000|2021-12-01 09:46:10|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|0
1638352000000|2021-12-01 09:46:40|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|0
1638352080000|2021-12-01 09:48:00|11519.94|11519.94|11518.99|11518.99|11519.94|11519.94|11518.99|11518.99|0
1638352110000|2021-12-01 09:48:30|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|0
1638352120000|2021-12-01 09:48:40|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1638352130000|2021-12-01 09:48:50|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1638352140000|2021-12-01 09:49:00|11520.79|11520.79|11526.12|11526.12|11526.12|11526.12|11520.79|11520.79|0
1638352150000|2021-12-01 09:49:10|11529.31|11529.31|11530.26|11530.26|11530.26|11530.26|11529.31|11529.31|0
1638352160000|2021-12-01 09:49:20|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1638352200000|2021-12-01 09:50:00|11534.18|11534.18|11535.78|11535.78|11535.78|11535.78|11534.18|11534.18|0
1638352220000|2021-12-01 09:50:20|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|0
1638352230000|2021-12-01 09:50:30|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|0
1638352240000|2021-12-01 09:50:40|11539.41|11539.41|11534.91|11534.91|11539.41|11539.41|11534.91|11534.91|0
1638352250000|2021-12-01 09:50:50|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|11534.18|0
1638352300000|2021-12-01 09:51:40|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|0
1638352320000|2021-12-01 09:52:00|11535.77|11535.77|11534.18|11534.18|11535.77|11535.77|11534.18|11534.18|0
1638352330000|2021-12-01 09:52:10|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|0
1638352390000|2021-12-01 09:53:10|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1638352410000|2021-12-01 09:53:30|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|0
1638352420000|2021-12-01 09:53:40|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1638352430000|2021-12-01 09:53:50|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|0
1638352460000|2021-12-01 09:54:20|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|0
1638352470000|2021-12-01 09:54:30|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1638352480000|2021-12-01 09:54:40|11537.75|11537.75|11539.35|11539.35|11539.35|11539.35|11537.75|11537.75|0
1638352490000|2021-12-01 09:54:50|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|11541.55|0
1638352510000|2021-12-01 09:55:10|11543.14|11543.14|11544.74|11544.74|11544.74|11544.74|11543.14|11543.14|0
1638352530000|2021-12-01 09:55:30|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1638352560000|2021-12-01 09:56:00|11552.21|11552.21|11557.99|11557.99|11558.56|11558.56|11552.21|11552.21|0
1638352570000|2021-12-01 09:56:10|11558.72|11558.72|11561.67|11561.67|11561.67|11561.67|11558.72|11558.72|0
1638352590000|2021-12-01 09:56:30|11563.27|11563.27|11566.33|11566.33|11566.33|11566.33|11563.27|11563.27|0
1638352600000|2021-12-01 09:56:40|11568.57|11568.57|11569.3|11569.3|11569.3|11569.3|11568.57|11568.57|0
1638352620000|2021-12-01 09:57:00|11568.57|11568.57|11570.47|11570.47|11570.47|11570.47|11568.57|11568.57|0
1638352660000|2021-12-01 09:57:40|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|0
1638352680000|2021-12-01 09:58:00|11570.6|11570.6|11571.79|11571.79|11571.79|11571.79|11570.6|11570.6|0
1638352690000|2021-12-01 09:58:10|11570.68|11570.68|11571.28|11571.28|11571.28|11571.28|11570.68|11570.68|0
1638352710000|2021-12-01 09:58:30|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|0
1638352720000|2021-12-01 09:58:40|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|0
1638352740000|2021-12-01 09:59:00|11565.25|11565.25|11563.19|11563.19|11565.25|11565.25|11563.19|11563.19|0
1638352750000|2021-12-01 09:59:10|11562|11562|11562|11562|11562|11562|11562|11562|0
1638352760000|2021-12-01 09:59:20|11563.11|11563.11|11562.25|11562.25|11565.44|11565.44|11562.25|11562.25|0
1638352770000|2021-12-01 09:59:30|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|11562.98|0
1638352780000|2021-12-01 09:59:40|11564.13|11564.13|11564.71|11564.71|11564.71|11564.71|11564.13|11564.13|0
1638352790000|2021-12-01 09:59:50|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|0
1638352810000|2021-12-01 10:00:10|11568.19|11568.19|11570.57|11570.57|11570.57|11570.57|11568.19|11568.19|0
1638352850000|2021-12-01 10:00:50|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|11569.83|0
1638352860000|2021-12-01 10:01:00|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|0
1638352870000|2021-12-01 10:01:10|11573.14|11573.14|11574.25|11574.25|11574.25|11574.25|11573.14|11573.14|0
1638352880000|2021-12-01 10:01:20|11574.98|11574.98|11575.72|11575.72|11575.72|11575.72|11574.98|11574.98|0
1638352920000|2021-12-01 10:02:00|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|0
1638352930000|2021-12-01 10:02:10|11571.79|11571.79|11571.79|11571.79|11571.79|11571.79|11571.79|11571.79|0
1638352940000|2021-12-01 10:02:20|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|0
1638352970000|2021-12-01 10:02:50|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1638353000000|2021-12-01 10:03:20|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|11573.39|0
1638353010000|2021-12-01 10:03:30|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1638353020000|2021-12-01 10:03:40|11574.86|11574.86|11575.59|11575.59|11575.59|11575.59|11574.86|11574.86|0
1638353030000|2021-12-01 10:03:50|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|0
1638353050000|2021-12-01 10:04:10|11574.86|11574.86|11572.53|11572.53|11574.86|11574.86|11571.79|11571.79|0
1638353060000|2021-12-01 10:04:20|11573.26|11573.26|11572.53|11572.53|11573.26|11573.26|11572.53|11572.53|0
1638353070000|2021-12-01 10:04:30|11574|11574|11573.71|11573.71|11574|11574|11572.53|11572.53|0
1638353080000|2021-12-01 10:04:40|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|0
1638353090000|2021-12-01 10:04:50|11571.38|11571.38|11569.43|11569.43|11571.38|11571.38|11568.7|11568.7|0
1638353100000|2021-12-01 10:05:00|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1638353120000|2021-12-01 10:05:20|11571.64|11571.64|11570.9|11570.9|11571.64|11571.64|11570.9|11570.9|0
1638353130000|2021-12-01 10:05:30|11572.37|11572.37|11571.64|11571.64|11573.1|11573.1|11571.64|11571.64|0
1638353150000|2021-12-01 10:05:50|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1638353160000|2021-12-01 10:06:00|11569.43|11569.43|11567.84|11567.84|11569.43|11569.43|11567.84|11567.84|0
1638353220000|2021-12-01 10:07:00|11563.44|11563.44|11565.03|11565.03|11565.03|11565.03|11563.44|11563.44|0
1638353230000|2021-12-01 10:07:10|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|0
1638353240000|2021-12-01 10:07:20|11568.22|11568.22|11568.22|11568.22|11568.22|11568.22|11568.22|11568.22|0
1638353250000|2021-12-01 10:07:30|11567.49|11567.49|11568.6|11568.6|11568.6|11568.6|11567.49|11567.49|0
1638353260000|2021-12-01 10:07:40|11569.33|11569.33|11571.53|11571.53|11571.53|11571.53|11569.33|11569.33|0
1638353280000|2021-12-01 10:08:00|11572.27|11572.27|11573|11573|11573|11573|11571.53|11571.53|0
1638353290000|2021-12-01 10:08:10|11571.53|11571.53|11573.74|11573.74|11573.74|11573.74|11571.53|11571.53|0
1638353300000|2021-12-01 10:08:20|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1638353310000|2021-12-01 10:08:30|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1638353320000|2021-12-01 10:08:40|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1638353330000|2021-12-01 10:08:50|11572.4|11572.4|11570.8|11570.8|11572.4|11572.4|11570.8|11570.8|0
1638353340000|2021-12-01 10:09:00|11570.33|11570.33|11569.72|11569.72|11570.33|11570.33|11568.13|11568.13|0
1638353370000|2021-12-01 10:09:30|11571.32|11571.32|11572.42|11572.42|11572.42|11572.42|11571.32|11571.32|0
1638353390000|2021-12-01 10:09:50|11574.02|11574.02|11577.52|11577.52|11577.52|11577.52|11574.02|11574.02|0
1638353410000|2021-12-01 10:10:10|11579.72|11579.72|11578.99|11578.99|11579.72|11579.72|11578.99|11578.99|0
1638353430000|2021-12-01 10:10:30|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|0
1638353460000|2021-12-01 10:11:00|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|0
1638353490000|2021-12-01 10:11:30|11579.72|11579.72|11577.52|11577.52|11579.72|11579.72|11577.52|11577.52|0
1638353520000|2021-12-01 10:12:00|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1638353530000|2021-12-01 10:12:10|11580.09|11580.09|11576.41|11576.41|11580.09|11580.09|11576.41|11576.41|0
1638353540000|2021-12-01 10:12:20|11575.82|11575.82|11575.34|11575.34|11575.82|11575.82|11575.34|11575.34|0
1638353550000|2021-12-01 10:12:30|11572.15|11572.15|11570.55|11570.55|11572.15|11572.15|11570.55|11570.55|0
1638353560000|2021-12-01 10:12:40|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|0
1638353570000|2021-12-01 10:12:50|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|0
1638353600000|2021-12-01 10:13:20|11565.85|11565.85|11565.31|11565.31|11565.85|11565.85|11564.74|11564.74|0
1638353610000|2021-12-01 10:13:30|11563.72|11563.72|11563.72|11563.72|11564.45|11564.45|11563.72|11563.72|0
1638353620000|2021-12-01 10:13:40|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|0
1638353680000|2021-12-01 10:14:40|11563.72|11563.72|11561.52|11561.52|11563.72|11563.72|11561.52|11561.52|0
1638353700000|2021-12-01 10:15:00|11559.28|11559.28|11557.38|11557.38|11559.28|11559.28|11557.38|11557.38|0
1638353720000|2021-12-01 10:15:20|11555.78|11555.78|11555.78|11555.78|11555.78|11555.78|11555.78|11555.78|0
1638353780000|2021-12-01 10:16:20|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|0
1638353790000|2021-12-01 10:16:30|11558.97|11558.97|11560.4|11560.4|11560.4|11560.4|11558.97|11558.97|0
1638353810000|2021-12-01 10:16:50|11561.51|11561.51|11561.99|11561.99|11561.99|11561.99|11561.51|11561.51|0
1638353820000|2021-12-01 10:17:00|11562.27|11562.27|11563.87|11563.87|11563.87|11563.87|11562.27|11562.27|0
1638353840000|2021-12-01 10:17:20|11568.27|11568.27|11567.09|11567.09|11568.27|11568.27|11566.8|11566.8|0
1638353850000|2021-12-01 10:17:30|11568.56|11568.56|11569.29|11569.29|11569.29|11569.29|11568.56|11568.56|0
1638353860000|2021-12-01 10:17:40|11568.56|11568.56|11567.83|11567.83|11568.56|11568.56|11567.83|11567.83|0
1638353880000|2021-12-01 10:18:00|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|0
1638353890000|2021-12-01 10:18:10|11566.36|11566.36|11570.28|11570.28|11570.28|11570.28|11566.36|11566.36|0
1638353910000|2021-12-01 10:18:30|11571.02|11571.02|11574.65|11574.65|11574.65|11574.65|11570.28|11570.28|0
1638353920000|2021-12-01 10:18:40|11573.18|11573.18|11571.71|11571.71|11573.18|11573.18|11571.71|11571.71|0
1638353930000|2021-12-01 10:18:50|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|0
1638353940000|2021-12-01 10:19:00|11573.56|11573.56|11574.3|11574.3|11574.3|11574.3|11573.56|11573.56|0
1638353950000|2021-12-01 10:19:10|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|0
1638353970000|2021-12-01 10:19:30|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|0
1638354000000|2021-12-01 10:20:00|11572.01|11572.01|11565.4|11565.4|11572.01|11572.01|11565.4|11565.4|0
1638354020000|2021-12-01 10:20:20|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|0
1638354030000|2021-12-01 10:20:30|11563.33|11563.33|11563.81|11563.81|11563.81|11563.81|11563.33|11563.33|0
1638354050000|2021-12-01 10:20:50|11564.92|11564.92|11566.51|11566.51|11566.51|11566.51|11564.92|11564.92|0
1638354110000|2021-12-01 10:21:50|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|11566.04|0
1638354150000|2021-12-01 10:22:30|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|0
1638354200000|2021-12-01 10:23:20|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|0
1638354230000|2021-12-01 10:23:50|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|0
1638354260000|2021-12-01 10:24:20|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|0
1638354300000|2021-12-01 10:25:00|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|0
1638354310000|2021-12-01 10:25:10|11569.46|11569.46|11568.98|11568.98|11569.46|11569.46|11568.98|11568.98|0
1638354330000|2021-12-01 10:25:30|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1638354360000|2021-12-01 10:26:00|11566.28|11566.28|11567.87|11567.87|11567.87|11567.87|11566.28|11566.28|0
1638354370000|2021-12-01 10:26:10|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|0
1638354390000|2021-12-01 10:26:30|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|0
1638354420000|2021-12-01 10:27:00|11565.2|11565.2|11562.55|11562.55|11565.2|11565.2|11562.55|11562.55|0
1638354430000|2021-12-01 10:27:10|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|0
1638354490000|2021-12-01 10:28:10|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|0
1638354520000|2021-12-01 10:28:40|11560.59|11560.59|11561.07|11561.07|11561.07|11561.07|11560.59|11560.59|0
1638354550000|2021-12-01 10:29:10|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1638354580000|2021-12-01 10:29:40|11559.52|11559.52|11558.93|11558.93|11559.52|11559.52|11558.93|11558.93|0
1638354600000|2021-12-01 10:30:00|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|0
1638354610000|2021-12-01 10:30:10|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|0
1638354620000|2021-12-01 10:30:20|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|0
1638354650000|2021-12-01 10:30:50|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|0
1638354740000|2021-12-01 10:32:20|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|0
1638354750000|2021-12-01 10:32:30|11559.09|11559.09|11559.38|11559.38|11559.38|11559.38|11559.09|11559.09|0
1638354770000|2021-12-01 10:32:50|11560.33|11560.33|11557.14|11557.14|11560.33|11560.33|11557.14|11557.14|0
1638354800000|2021-12-01 10:33:20|11558.73|11558.73|11560.33|11560.33|11560.33|11560.33|11558.73|11558.73|0
1638354830000|2021-12-01 10:33:50|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1638354880000|2021-12-01 10:34:40|11558.74|11558.74|11558.74|11558.74|11558.74|11558.74|11558.74|11558.74|0
1638355010000|2021-12-01 10:36:50|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1638355030000|2021-12-01 10:37:10|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|0
1638355040000|2021-12-01 10:37:20|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|0
1638355050000|2021-12-01 10:37:30|11556.45|11556.45|11555.35|11555.35|11556.45|11556.45|11555.35|11555.35|0
1638355090000|2021-12-01 10:38:10|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1638355100000|2021-12-01 10:38:20|11555.35|11555.35|11552.16|11552.16|11555.35|11555.35|11552.16|11552.16|0
1638355110000|2021-12-01 10:38:30|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1638355180000|2021-12-01 10:39:40|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|0
1638355200000|2021-12-01 10:40:00|11554.13|11554.13|11554.6|11554.6|11554.6|11554.6|11554.13|11554.13|0
1638355320000|2021-12-01 10:42:00|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|0
1638355330000|2021-12-01 10:42:10|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1638355350000|2021-12-01 10:42:30|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|0
1638355380000|2021-12-01 10:43:00|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|0
1638355450000|2021-12-01 10:44:10|11551.97|11551.97|11548.2|11548.2|11551.97|11551.97|11548.2|11548.2|0
1638355460000|2021-12-01 10:44:20|11548.77|11548.77|11547.67|11547.67|11548.77|11548.77|11547.67|11547.67|0
1638355470000|2021-12-01 10:44:30|11546.93|11546.93|11544.19|11544.19|11546.93|11546.93|11544.19|11544.19|0
1638355490000|2021-12-01 10:44:50|11543.08|11543.08|11543.08|11543.08|11543.08|11543.08|11543.08|11543.08|0
1638355560000|2021-12-01 10:46:00|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|0
1638355580000|2021-12-01 10:46:20|11542.22|11542.22|11545.41|11545.41|11545.41|11545.41|11542.22|11542.22|0
1638355590000|2021-12-01 10:46:30|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|11543.81|0
1638355640000|2021-12-01 10:47:20|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|0
1638355650000|2021-12-01 10:47:30|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|0
1638355670000|2021-12-01 10:47:50|11546.07|11546.07|11547.67|11547.67|11547.67|11547.67|11546.07|11546.07|0
1638355680000|2021-12-01 10:48:00|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|0
1638355730000|2021-12-01 10:48:50|11552.76|11552.76|11553.87|11553.87|11553.87|11553.87|11552.76|11552.76|0
1638355750000|2021-12-01 10:49:10|11560.25|11560.25|11564.56|11564.56|11564.56|11564.56|11560.25|11560.25|0
1638355760000|2021-12-01 10:49:20|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|11559.77|0
1638355790000|2021-12-01 10:49:50|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1638355800000|2021-12-01 10:50:00|11559.77|11559.77|11560.25|11560.25|11560.25|11560.25|11559.3|11559.3|0
1638355840000|2021-12-01 10:50:40|11557.06|11557.06|11555.59|11555.59|11557.06|11557.06|11555.59|11555.59|0
1638355880000|2021-12-01 10:51:20|11560.38|11560.38|11554.16|11554.16|11560.38|11560.38|11554.16|11554.16|0
1638355910000|2021-12-01 10:51:50|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1638355920000|2021-12-01 10:52:00|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|0
1638355960000|2021-12-01 10:52:40|11560.06|11560.06|11561.01|11561.01|11561.01|11561.01|11560.06|11560.06|0
1638356000000|2021-12-01 10:53:20|11568.99|11568.99|11571.05|11571.05|11571.05|11571.05|11568.99|11568.99|0
1638356040000|2021-12-01 10:54:00|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|0
1638356070000|2021-12-01 10:54:30|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|0
1638356100000|2021-12-01 10:55:00|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11566.33|11566.33|0
1638356120000|2021-12-01 10:55:20|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|0
1638356240000|2021-12-01 10:57:20|11568.56|11568.56|11566.96|11566.96|11568.56|11568.56|11566.96|11566.96|0
1638356330000|2021-12-01 10:58:50|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|0
1638356370000|2021-12-01 10:59:30|11570.15|11570.15|11570.15|11570.15|11570.15|11570.15|11570.15|11570.15|0
1638356390000|2021-12-01 10:59:50|11571.02|11571.02|11571.3|11571.3|11571.3|11571.3|11571.02|11571.02|0
1638356400000|2021-12-01 11:00:00|11571.88|11571.88|11577.42|11577.42|11577.42|11577.42|11571.88|11571.88|0
1638356410000|2021-12-01 11:00:10|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|0
1638356440000|2021-12-01 11:00:40|11573.76|11573.76|11572.55|11572.55|11573.76|11573.76|11572.55|11572.55|0
1638356460000|2021-12-01 11:01:00|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|0
1638356550000|2021-12-01 11:02:30|11570.13|11570.13|11569.02|11569.02|11570.13|11570.13|11569.02|11569.02|0
1638356570000|2021-12-01 11:02:50|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|0
1638356600000|2021-12-01 11:03:20|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|0
1638356620000|2021-12-01 11:03:40|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|0
1638356670000|2021-12-01 11:04:30|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|0
1638356700000|2021-12-01 11:05:00|11569.58|11569.58|11569.96|11569.96|11569.96|11569.96|11568.84|11568.84|0
1638356710000|2021-12-01 11:05:10|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|11571.08|0
1638356740000|2021-12-01 11:05:40|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1638356770000|2021-12-01 11:06:10|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1638356830000|2021-12-01 11:07:10|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|0
1638356870000|2021-12-01 11:07:50|11573.48|11573.48|11574.59|11574.59|11574.59|11574.59|11573.48|11573.48|0
1638356930000|2021-12-01 11:08:50|11576.18|11576.18|11576.66|11576.66|11576.66|11576.66|11576.18|11576.18|0
1638356940000|2021-12-01 11:09:00|11581.45|11581.45|11583.67|11583.67|11583.67|11583.67|11581.45|11581.45|0
1638357010000|2021-12-01 11:10:10|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|0
1638357080000|2021-12-01 11:11:20|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|0
1638357160000|2021-12-01 11:12:40|11582.56|11582.56|11581.46|11581.46|11582.56|11582.56|11581.46|11581.46|0
1638357180000|2021-12-01 11:13:00|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|0
1638357240000|2021-12-01 11:14:00|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|0
1638357290000|2021-12-01 11:14:50|11577.22|11577.22|11577.22|11577.22|11577.22|11577.22|11577.22|11577.22|0
1638357300000|2021-12-01 11:15:00|11575.76|11575.76|11575.28|11575.28|11575.76|11575.76|11575.28|11575.28|0
1638357340000|2021-12-01 11:15:40|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|0
1638357350000|2021-12-01 11:15:50|11573.94|11573.94|11571.62|11571.62|11573.94|11573.94|11571.62|11571.62|0
1638357380000|2021-12-01 11:16:20|11571.03|11571.03|11571.5|11571.5|11571.5|11571.5|11571.03|11571.03|0
1638357390000|2021-12-01 11:16:30|11568.31|11568.31|11571.5|11571.5|11571.5|11571.5|11568.31|11568.31|0
1638357440000|2021-12-01 11:17:20|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1638357510000|2021-12-01 11:18:30|11569.82|11569.82|11568.22|11568.22|11569.82|11569.82|11568.22|11568.22|0
1638357600000|2021-12-01 11:20:00|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|0
1638357610000|2021-12-01 11:20:10|11566.89|11566.89|11567.85|11567.85|11567.85|11567.85|11566.89|11566.89|0
1638357710000|2021-12-01 11:21:50|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|11568.95|0
1638357740000|2021-12-01 11:22:20|11567.36|11567.36|11567.36|11567.36|11567.36|11567.36|11567.36|11567.36|0
1638357750000|2021-12-01 11:22:30|11568.09|11568.09|11569.2|11569.2|11569.2|11569.2|11568.09|11568.09|0
1638357780000|2021-12-01 11:23:00|11569.8|11569.8|11570.39|11570.39|11570.39|11570.39|11569.8|11569.8|0
1638357820000|2021-12-01 11:23:40|11568.96|11568.96|11569.83|11569.83|11569.83|11569.83|11568.96|11568.96|0
1638357860000|2021-12-01 11:24:20|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|0
1638357870000|2021-12-01 11:24:30|11569.19|11569.19|11569.19|11569.19|11569.19|11569.19|11569.19|11569.19|0
1638357900000|2021-12-01 11:25:00|11566|11566|11566|11566|11566|11566|11566|11566|0
1638357930000|2021-12-01 11:25:30|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|0
1638357970000|2021-12-01 11:26:10|11562.81|11562.81|11560.91|11560.91|11562.81|11562.81|11560.91|11560.91|0
1638357980000|2021-12-01 11:26:20|11559.8|11559.8|11558.69|11558.69|11559.8|11559.8|11558.69|11558.69|0
1638358020000|2021-12-01 11:27:00|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|0
1638358070000|2021-12-01 11:27:50|11560.12|11560.12|11563.31|11563.31|11563.31|11563.31|11560.12|11560.12|0
1638358080000|2021-12-01 11:28:00|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|0
1638358120000|2021-12-01 11:28:40|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|0
1638358130000|2021-12-01 11:28:50|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|0
1638358190000|2021-12-01 11:29:50|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|0
1638358200000|2021-12-01 11:30:00|11562.48|11562.48|11562.19|11562.19|11562.48|11562.48|11562.19|11562.19|0
1638358220000|2021-12-01 11:30:20|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|0
1638358270000|2021-12-01 11:31:10|11563.14|11563.14|11564.74|11564.74|11564.74|11564.74|11563.14|11563.14|0
1638358430000|2021-12-01 11:33:50|11561.55|11561.55|11561.55|11561.55|11561.55|11561.55|11561.55|11561.55|0
1638358540000|2021-12-01 11:35:40|11560.6|11560.6|11560.6|11560.6|11560.6|11560.6|11560.6|11560.6|0
1638358580000|2021-12-01 11:36:20|11565.86|11565.86|11569.05|11569.05|11569.05|11569.05|11565.86|11565.86|0
1638358600000|2021-12-01 11:36:40|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1638358720000|2021-12-01 11:38:40|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|0
1638358750000|2021-12-01 11:39:10|11565.12|11565.12|11565.12|11565.12|11565.12|11565.12|11565.12|11565.12|0
1638358800000|2021-12-01 11:40:00|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|11564.17|0
1638358810000|2021-12-01 11:40:10|11563.7|11563.7|11562.1|11562.1|11563.7|11563.7|11562.1|11562.1|0
1638358820000|2021-12-01 11:40:20|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1638358830000|2021-12-01 11:40:30|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|11560.89|0
1638358840000|2021-12-01 11:40:40|11560.32|11560.32|11560.03|11560.03|11560.32|11560.32|11560.03|11560.03|0
1638358850000|2021-12-01 11:40:50|11559.55|11559.55|11560.03|11560.03|11560.03|11560.03|11559.55|11559.55|0
1638358890000|2021-12-01 11:41:30|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|0
1638358910000|2021-12-01 11:41:50|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|0
1638358920000|2021-12-01 11:42:00|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|0
1638358930000|2021-12-01 11:42:10|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|0
1638358960000|2021-12-01 11:42:40|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|11558.3|0
1638358990000|2021-12-01 11:43:10|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|0
1638359080000|2021-12-01 11:44:40|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|11558.13|0
1638359100000|2021-12-01 11:45:00|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|0
1638359120000|2021-12-01 11:45:20|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|0
1638359140000|2021-12-01 11:45:40|11558.23|11558.23|11561.71|11561.71|11561.71|11561.71|11558.23|11558.23|0
1638359280000|2021-12-01 11:48:00|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|0
1638359330000|2021-12-01 11:48:50|11559|11559|11559|11559|11559|11559|11559|11559|0
1638359350000|2021-12-01 11:49:10|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|0
1638359430000|2021-12-01 11:50:30|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|11556.28|0
1638359450000|2021-12-01 11:50:50|11557.88|11557.88|11560.09|11560.09|11560.09|11560.09|11557.88|11557.88|0
1638359460000|2021-12-01 11:51:00|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|0
1638359510000|2021-12-01 11:51:50|11561.27|11561.27|11562.01|11562.01|11562.01|11562.01|11561.27|11561.27|0
1638359550000|2021-12-01 11:52:30|11563.6|11563.6|11564.71|11564.71|11566.3|11566.3|11563.6|11563.6|0
1638359580000|2021-12-01 11:53:00|11565.3|11565.3|11563.88|11563.88|11565.3|11565.3|11563.88|11563.88|0
1638359600000|2021-12-01 11:53:20|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|0
1638359650000|2021-12-01 11:54:10|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|0
1638359660000|2021-12-01 11:54:20|11567.06|11567.06|11568.48|11568.48|11568.48|11568.48|11567.06|11567.06|0
1638359760000|2021-12-01 11:56:00|11567.75|11567.75|11568.48|11568.48|11568.48|11568.48|11567.75|11567.75|0
1638359780000|2021-12-01 11:56:20|11569.91|11569.91|11571.51|11571.51|11571.51|11571.51|11569.91|11569.91|0
1638359860000|2021-12-01 11:57:40|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|0
1638359930000|2021-12-01 11:58:50|11572.93|11572.93|11570.43|11570.43|11572.93|11572.93|11569.25|11569.25|0
1638359950000|2021-12-01 11:59:10|11572.02|11572.02|11568.83|11568.83|11572.02|11572.02|11568.83|11568.83|0
1638359960000|2021-12-01 11:59:20|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|0
1638360030000|2021-12-01 12:00:30|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|0
1638360040000|2021-12-01 12:00:40|11569.98|11569.98|11568.38|11568.38|11569.98|11569.98|11568.38|11568.38|0
1638360120000|2021-12-01 12:02:00|11567.28|11567.28|11568.87|11568.87|11568.87|11568.87|11567.28|11567.28|0
1638360130000|2021-12-01 12:02:10|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|0
1638360170000|2021-12-01 12:02:50|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1638360230000|2021-12-01 12:03:50|11567.91|11567.91|11566.7|11566.7|11567.91|11567.91|11566.7|11566.7|0
1638360250000|2021-12-01 12:04:10|11565.1|11565.1|11564|11564|11565.1|11565.1|11564|11564|0
1638360300000|2021-12-01 12:05:00|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|0
1638360320000|2021-12-01 12:05:20|11564|11564|11564|11564|11564|11564|11564|11564|0
1638360330000|2021-12-01 12:05:30|11564.95|11564.95|11568.14|11568.14|11568.14|11568.14|11564.95|11564.95|0
1638360420000|2021-12-01 12:07:00|11566.54|11566.54|11566.54|11566.54|11566.54|11566.54|11566.54|11566.54|0
1638360470000|2021-12-01 12:07:50|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|0
1638360490000|2021-12-01 12:08:10|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|0
1638360520000|2021-12-01 12:08:40|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|0
1638360540000|2021-12-01 12:09:00|11567.98|11567.98|11567.51|11567.51|11567.98|11567.98|11565.92|11565.92|0
1638360550000|2021-12-01 12:09:10|11566.4|11566.4|11568|11568|11568|11568|11566.4|11566.4|0
1638360560000|2021-12-01 12:09:20|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|0
1638360580000|2021-12-01 12:09:40|11566.88|11566.88|11565.28|11565.28|11566.88|11566.88|11565.28|11565.28|0
1638360650000|2021-12-01 12:10:50|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|0
1638360660000|2021-12-01 12:11:00|11567.61|11567.61|11566.02|11566.02|11567.61|11567.61|11566.02|11566.02|0
1638360670000|2021-12-01 12:11:10|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|0
1638360680000|2021-12-01 12:11:20|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|0
1638360690000|2021-12-01 12:11:30|11565.54|11565.54|11566.36|11566.36|11567.96|11567.96|11565.25|11565.25|0
1638360760000|2021-12-01 12:12:40|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|0
1638360880000|2021-12-01 12:14:40|11568.26|11568.26|11569|11569|11569|11569|11568.26|11568.26|0
1638360900000|2021-12-01 12:15:00|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|11570.59|0
1638360940000|2021-12-01 12:15:40|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|0
1638360950000|2021-12-01 12:15:50|11568.52|11568.52|11566.93|11566.93|11568.52|11568.52|11566.93|11566.93|0
1638361020000|2021-12-01 12:17:00|11567.4|11567.4|11569|11569|11569|11569|11567.4|11567.4|0
1638361030000|2021-12-01 12:17:10|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|0
1638361040000|2021-12-01 12:17:20|11568.51|11568.51|11574.81|11574.81|11574.81|11574.81|11568.51|11568.51|0
1638361050000|2021-12-01 12:17:30|11573.7|11573.7|11575.17|11575.17|11575.17|11575.17|11573.7|11573.7|0
1638361080000|2021-12-01 12:18:00|11574.22|11574.22|11574.82|11574.82|11574.82|11574.82|11574.22|11574.22|0
1638361130000|2021-12-01 12:18:50|11573.71|11573.71|11573.71|11573.71|11573.71|11573.71|11573.71|11573.71|0
1638361140000|2021-12-01 12:19:00|11570.52|11570.52|11569.57|11569.57|11570.52|11570.52|11569.57|11569.57|0
1638361160000|2021-12-01 12:19:20|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|0
1638361180000|2021-12-01 12:19:40|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|0
1638361200000|2021-12-01 12:20:00|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|0
1638361210000|2021-12-01 12:20:10|11574.35|11574.35|11574.35|11574.35|11574.35|11574.35|11574.35|11574.35|0
1638361230000|2021-12-01 12:20:30|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|0
1638361270000|2021-12-01 12:21:10|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1638361300000|2021-12-01 12:21:40|11573.82|11573.82|11574.3|11574.3|11574.3|11574.3|11573.82|11573.82|0
1638361330000|2021-12-01 12:22:10|11575.9|11575.9|11575.9|11575.9|11575.9|11575.9|11575.9|11575.9|0
1638361340000|2021-12-01 12:22:20|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|0
1638361380000|2021-12-01 12:23:00|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|0
1638361390000|2021-12-01 12:23:10|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|0
1638361420000|2021-12-01 12:23:40|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|0
1638361460000|2021-12-01 12:24:20|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|0
1638361490000|2021-12-01 12:24:50|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|11586.41|0
1638361500000|2021-12-01 12:25:00|11585.93|11585.93|11585.93|11585.93|11585.93|11585.93|11585.93|11585.93|0
1638361530000|2021-12-01 12:25:30|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|0
1638361540000|2021-12-01 12:25:40|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|0
1638361640000|2021-12-01 12:27:20|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|0
1638361660000|2021-12-01 12:27:40|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1638361680000|2021-12-01 12:28:00|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|0
1638361690000|2021-12-01 12:28:10|11590.42|11590.42|11591.16|11591.16|11591.16|11591.16|11590.42|11590.42|0
1638361710000|2021-12-01 12:28:30|11589.56|11589.56|11591.8|11591.8|11591.8|11591.8|11589.56|11589.56|0
1638361770000|2021-12-01 12:29:30|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|0
1638361810000|2021-12-01 12:30:10|11588.73|11588.73|11587.26|11587.26|11588.73|11588.73|11587.26|11587.26|0
1638361820000|2021-12-01 12:30:20|11588.37|11588.37|11589.97|11589.97|11589.97|11589.97|11588.37|11588.37|0
1638361830000|2021-12-01 12:30:30|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|0
1638361840000|2021-12-01 12:30:40|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|0
1638361870000|2021-12-01 12:31:10|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|0
1638361880000|2021-12-01 12:31:20|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|0
1638361930000|2021-12-01 12:32:10|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1638361980000|2021-12-01 12:33:00|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|0
1638362000000|2021-12-01 12:33:20|11586.94|11586.94|11586.94|11586.94|11586.94|11586.94|11586.94|11586.94|0
1638362050000|2021-12-01 12:34:10|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|0
1638362060000|2021-12-01 12:34:20|11586.94|11586.94|11586.66|11586.66|11586.94|11586.94|11586.66|11586.66|0
1638362130000|2021-12-01 12:35:30|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|0
1638362160000|2021-12-01 12:36:00|11587.78|11587.78|11582.37|11582.37|11587.78|11587.78|11582.37|11582.37|0
1638362170000|2021-12-01 12:36:10|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|0
1638362180000|2021-12-01 12:36:20|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1638362220000|2021-12-01 12:37:00|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1638362230000|2021-12-01 12:37:10|11583.58|11583.58|11584.05|11584.05|11584.05|11584.05|11583.58|11583.58|0
1638362260000|2021-12-01 12:37:40|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|0
1638362370000|2021-12-01 12:39:30|11584.7|11584.7|11584.7|11584.7|11584.7|11584.7|11584.7|11584.7|0
1638362560000|2021-12-01 12:42:40|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|0
1638362640000|2021-12-01 12:44:00|11586.77|11586.77|11585.53|11585.53|11586.77|11586.77|11585.53|11585.53|0
1638362730000|2021-12-01 12:45:30|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|0
1638362780000|2021-12-01 12:46:20|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|0
1638362850000|2021-12-01 12:47:30|11581.01|11581.01|11577.82|11577.82|11581.01|11581.01|11577.82|11577.82|0
1638362910000|2021-12-01 12:48:30|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1638362980000|2021-12-01 12:49:40|11583.09|11583.09|11585.16|11585.16|11585.16|11585.16|11583.09|11583.09|0
1638363020000|2021-12-01 12:50:20|11586.75|11586.75|11589.94|11589.94|11589.94|11589.94|11586.75|11586.75|0
1638363030000|2021-12-01 12:50:30|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1638363050000|2021-12-01 12:50:50|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|0
1638363060000|2021-12-01 12:51:00|11590.58|11590.58|11592.01|11592.01|11592.01|11592.01|11590.58|11590.58|0
1638363080000|2021-12-01 12:51:20|11591.06|11591.06|11590.58|11590.58|11591.06|11591.06|11590.58|11590.58|0
1638363100000|2021-12-01 12:51:40|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|0
1638363110000|2021-12-01 12:51:50|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|11587.52|0
1638363120000|2021-12-01 12:52:00|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|0
1638363190000|2021-12-01 12:53:10|11585.93|11585.93|11581.18|11581.18|11585.93|11585.93|11581.18|11581.18|0
1638363240000|2021-12-01 12:54:00|11580.71|11580.71|11580.71|11580.71|11580.71|11580.71|11580.71|11580.71|0
1638363300000|2021-12-01 12:55:00|11581.18|11581.18|11580.18|11580.18|11581.18|11581.18|11580.18|11580.18|0
1638363310000|2021-12-01 12:55:10|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|0
1638363320000|2021-12-01 12:55:20|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|0
1638363440000|2021-12-01 12:57:20|11582.15|11582.15|11583.02|11583.02|11583.02|11583.02|11582.15|11582.15|0
1638363480000|2021-12-01 12:58:00|11583.49|11583.49|11583.97|11583.97|11583.97|11583.97|11583.49|11583.49|0
1638363550000|2021-12-01 12:59:10|11583.49|11583.49|11582.54|11582.54|11583.49|11583.49|11582.54|11582.54|0
1638363580000|2021-12-01 12:59:40|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|11582.06|0
1638363600000|2021-12-01 13:00:00|11583.18|11583.18|11584.78|11584.78|11584.78|11584.78|11583.18|11583.18|0
1638363620000|2021-12-01 13:00:20|11586.37|11586.37|11589.12|11589.12|11589.12|11589.12|11586.37|11586.37|0
1638363630000|2021-12-01 13:00:30|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|0
1638363680000|2021-12-01 13:01:20|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1638363690000|2021-12-01 13:01:30|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|0
1638363700000|2021-12-01 13:01:40|11590.56|11590.56|11591.51|11591.51|11591.51|11591.51|11590.56|11590.56|0
1638363720000|2021-12-01 13:02:00|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|0
1638363760000|2021-12-01 13:02:40|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1638363770000|2021-12-01 13:02:50|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|11589.91|0
1638363810000|2021-12-01 13:03:30|11590.39|11590.39|11591.5|11591.5|11591.5|11591.5|11590.39|11590.39|0
1638363860000|2021-12-01 13:04:20|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1638363890000|2021-12-01 13:04:50|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|0
1638363900000|2021-12-01 13:05:00|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1638363950000|2021-12-01 13:05:50|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|0
1638363970000|2021-12-01 13:06:10|11591.31|11591.31|11592.62|11592.62|11592.9|11592.9|11591.31|11591.31|0
1638363980000|2021-12-01 13:06:20|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|0
1638364030000|2021-12-01 13:07:10|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1638364040000|2021-12-01 13:07:20|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1638364120000|2021-12-01 13:08:40|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|0
1638364230000|2021-12-01 13:10:30|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|0
1638364350000|2021-12-01 13:12:30|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|0
1638364380000|2021-12-01 13:13:00|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|0
1638364440000|2021-12-01 13:14:00|11592.19|11592.19|11588.88|11588.88|11592.19|11592.19|11588.88|11588.88|0
1638364450000|2021-12-01 13:14:10|11588.15|11588.15|11588.15|11588.15|11588.15|11588.15|11588.15|11588.15|0
1638364490000|2021-12-01 13:14:50|11588.44|11588.44|11588.44|11588.44|11588.44|11588.44|11588.44|11588.44|0
1638364510000|2021-12-01 13:15:10|11586.84|11586.84|11587.13|11587.13|11587.13|11587.13|11586.84|11586.84|0
1638364550000|2021-12-01 13:15:50|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1638364560000|2021-12-01 13:16:00|11583.46|11583.46|11580.27|11580.27|11583.46|11583.46|11580.27|11580.27|0
1638364570000|2021-12-01 13:16:10|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|11579.8|0
1638364580000|2021-12-01 13:16:20|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|0
1638364590000|2021-12-01 13:16:30|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1638364610000|2021-12-01 13:16:50|11579.92|11579.92|11579.92|11579.92|11583.27|11583.27|11579.92|11579.92|0
1638364680000|2021-12-01 13:18:00|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|0
1638364740000|2021-12-01 13:19:00|11579.47|11579.47|11575.42|11575.42|11579.47|11579.47|11575.42|11575.42|0
1638364780000|2021-12-01 13:19:40|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|0
1638364850000|2021-12-01 13:20:50|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1638364900000|2021-12-01 13:21:40|11580.2|11580.2|11580.2|11580.2|11580.2|11580.2|11580.2|11580.2|0
1638364980000|2021-12-01 13:23:00|11579.91|11579.91|11579.44|11579.44|11579.91|11579.91|11579.44|11579.44|0
1638364990000|2021-12-01 13:23:10|11579.73|11579.73|11580.01|11580.01|11580.01|11580.01|11579.73|11579.73|0
1638365030000|2021-12-01 13:23:50|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1638365120000|2021-12-01 13:25:20|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|0
1638365150000|2021-12-01 13:25:50|11581.12|11581.12|11579.53|11579.53|11581.12|11581.12|11579.53|11579.53|0
1638365180000|2021-12-01 13:26:20|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1638365190000|2021-12-01 13:26:30|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|0
1638365220000|2021-12-01 13:27:00|11581.6|11581.6|11582.55|11582.55|11582.55|11582.55|11581.6|11581.6|0
1638365240000|2021-12-01 13:27:20|11583.66|11583.66|11585.87|11585.87|11585.87|11585.87|11583.66|11583.66|0
1638365290000|2021-12-01 13:28:10|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1638365310000|2021-12-01 13:28:30|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1638365320000|2021-12-01 13:28:40|11584.57|11584.57|11583.99|11583.99|11584.57|11584.57|11583.99|11583.99|0
1638365330000|2021-12-01 13:28:50|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|0
1638365350000|2021-12-01 13:29:10|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1638365400000|2021-12-01 13:30:00|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|0
1638365520000|2021-12-01 13:32:00|11586.49|11586.49|11588.09|11588.09|11588.09|11588.09|11586.49|11586.49|0
1638365540000|2021-12-01 13:32:20|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1638365580000|2021-12-01 13:33:00|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|0
1638365590000|2021-12-01 13:33:10|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|0
1638365620000|2021-12-01 13:33:40|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|0
1638365640000|2021-12-01 13:34:00|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1638365660000|2021-12-01 13:34:20|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1638365690000|2021-12-01 13:34:50|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1638365700000|2021-12-01 13:35:00|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1638365710000|2021-12-01 13:35:10|11594.65|11594.65|11596.24|11596.24|11596.24|11596.24|11594.65|11594.65|0
1638365720000|2021-12-01 13:35:20|11596.53|11596.53|11596.82|11596.82|11596.82|11596.82|11596.53|11596.53|0
1638365740000|2021-12-01 13:35:40|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1638365760000|2021-12-01 13:36:00|11596.82|11596.82|11596.34|11596.34|11596.82|11596.82|11596.34|11596.34|0
1638365790000|2021-12-01 13:36:30|11597.94|11597.94|11601.13|11601.13|11601.13|11601.13|11597.94|11597.94|0
1638365800000|2021-12-01 13:36:40|11599.53|11599.53|11602.89|11602.89|11602.89|11602.89|11599.53|11599.53|0
1638365870000|2021-12-01 13:37:50|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|0
1638365880000|2021-12-01 13:38:00|11602.72|11602.72|11604.31|11604.31|11604.31|11604.31|11602.72|11602.72|0
1638365890000|2021-12-01 13:38:10|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1638365920000|2021-12-01 13:38:40|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|0
1638365940000|2021-12-01 13:39:00|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1638365950000|2021-12-01 13:39:10|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|0
1638366020000|2021-12-01 13:40:20|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|0
1638366040000|2021-12-01 13:40:40|11605.42|11605.42|11606|11606|11606|11606|11605.42|11605.42|0
1638366060000|2021-12-01 13:41:00|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1638366100000|2021-12-01 13:41:40|11603.54|11603.54|11604.49|11604.49|11604.49|11604.49|11603.54|11603.54|0
1638366130000|2021-12-01 13:42:10|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|0
1638366160000|2021-12-01 13:42:40|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1638366180000|2021-12-01 13:43:00|11601.86|11601.86|11599.79|11599.79|11601.86|11601.86|11599.79|11599.79|0
1638366210000|2021-12-01 13:43:30|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|0
1638366220000|2021-12-01 13:43:40|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|0
1638366240000|2021-12-01 13:44:00|11600.89|11600.89|11604.09|11604.09|11604.09|11604.09|11600.89|11600.89|0
1638366250000|2021-12-01 13:44:10|11605.68|11605.68|11606.79|11606.79|11606.79|11606.79|11605.68|11605.68|0
1638366260000|2021-12-01 13:44:20|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|0
1638366310000|2021-12-01 13:45:10|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|0
1638366390000|2021-12-01 13:46:30|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|11607.4|0
1638366400000|2021-12-01 13:46:40|11602.61|11602.61|11604.21|11604.21|11604.21|11604.21|11602.61|11602.61|0
1638366490000|2021-12-01 13:48:10|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1638366510000|2021-12-01 13:48:30|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1638366520000|2021-12-01 13:48:40|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1638366530000|2021-12-01 13:48:50|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1638366570000|2021-12-01 13:49:30|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1638366600000|2021-12-01 13:50:00|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|0
1638366620000|2021-12-01 13:50:20|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|0
1638366630000|2021-12-01 13:50:30|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|0
1638366640000|2021-12-01 13:50:40|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|11611.12|0
1638366650000|2021-12-01 13:50:50|11615.91|11615.91|11617.34|11617.34|11617.34|11617.34|11615.91|11615.91|0
1638366750000|2021-12-01 13:52:30|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|0
1638366760000|2021-12-01 13:52:40|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|0
1638366830000|2021-12-01 13:53:50|11616.86|11616.86|11618.45|11618.45|11618.45|11618.45|11616.86|11616.86|0
1638366880000|2021-12-01 13:54:40|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|0
1638366890000|2021-12-01 13:54:50|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|0
1638366950000|2021-12-01 13:55:50|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|0
1638367030000|2021-12-01 13:57:10|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|0
1638367200000|2021-12-01 14:00:00|11618.17|11618.17|11619.76|11619.76|11619.76|11619.76|11618.17|11618.17|0
1638367250000|2021-12-01 14:00:50|11618.17|11618.17|11619.76|11619.76|11619.76|11619.76|11618.17|11618.17|0
1638367290000|2021-12-01 14:01:30|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|0
1638367420000|2021-12-01 14:03:40|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|0
1638367430000|2021-12-01 14:03:50|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1638367440000|2021-12-01 14:04:00|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|0
1638367460000|2021-12-01 14:04:20|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|0
1638367480000|2021-12-01 14:04:40|11621.82|11621.82|11620.61|11620.61|11621.82|11621.82|11620.61|11620.61|0
1638367600000|2021-12-01 14:06:40|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|0
1638367620000|2021-12-01 14:07:00|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|0
1638367720000|2021-12-01 14:08:40|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|0
1638367840000|2021-12-01 14:10:40|11614.71|11614.71|11617.9|11617.9|11617.9|11617.9|11614.71|11614.71|0
1638367850000|2021-12-01 14:10:50|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|0
1638367860000|2021-12-01 14:11:00|11621.09|11621.09|11620.14|11620.14|11621.09|11621.09|11620.14|11620.14|0
1638367900000|2021-12-01 14:11:40|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|0
1638367940000|2021-12-01 14:12:20|11619.02|11619.02|11618.37|11618.37|11619.32|11619.32|11618.37|11618.37|0
1638367950000|2021-12-01 14:12:30|11618.85|11618.85|11617.9|11617.9|11618.85|11618.85|11617.9|11617.9|0
1638367970000|2021-12-01 14:12:50|11616.43|11616.43|11615.7|11615.7|11616.43|11616.43|11615.7|11615.7|0
1638367980000|2021-12-01 14:13:00|11614.59|11614.59|11612.99|11612.99|11614.59|11614.59|11612.99|11612.99|0
1638368010000|2021-12-01 14:13:30|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|11614.46|0
1638368020000|2021-12-01 14:13:40|11612.99|11612.99|11612.26|11612.26|11612.99|11612.99|11612.26|11612.26|0
1638368040000|2021-12-01 14:14:00|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|0
1638368050000|2021-12-01 14:14:10|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1638368060000|2021-12-01 14:14:20|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|0
1638368080000|2021-12-01 14:14:40|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1638368110000|2021-12-01 14:15:10|11609.73|11609.73|11610.02|11610.02|11610.02|11610.02|11609.73|11609.73|0
1638368130000|2021-12-01 14:15:30|11608.42|11608.42|11611.62|11611.62|11611.62|11611.62|11608.42|11608.42|0
1638368210000|2021-12-01 14:16:50|11611.14|11611.14|11610.66|11610.66|11611.14|11611.14|11610.66|11610.66|0
1638368220000|2021-12-01 14:17:00|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|0
1638368230000|2021-12-01 14:17:10|11608.69|11608.69|11607.54|11607.54|11608.69|11608.69|11607.54|11607.54|0
1638368260000|2021-12-01 14:17:40|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1638368280000|2021-12-01 14:18:00|11602.88|11602.88|11604.48|11604.48|11604.48|11604.48|11602.88|11602.88|0
1638368290000|2021-12-01 14:18:10|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|0
1638368300000|2021-12-01 14:18:20|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1638368350000|2021-12-01 14:19:10|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|0
1638368380000|2021-12-01 14:19:40|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|0
1638368390000|2021-12-01 14:19:50|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|0
1638368400000|2021-12-01 14:20:00|11600.53|11600.53|11600.82|11600.82|11600.82|11600.82|11600.53|11600.53|0
1638368450000|2021-12-01 14:20:50|11597.63|11597.63|11602.42|11602.42|11602.42|11602.42|11597.63|11597.63|0
1638368460000|2021-12-01 14:21:00|11604.01|11604.01|11604.3|11604.3|11604.3|11604.3|11604.01|11604.01|0
1638368500000|2021-12-01 14:21:40|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|0
1638368510000|2021-12-01 14:21:50|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|0
1638368530000|2021-12-01 14:22:10|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|11605.9|0
1638368540000|2021-12-01 14:22:20|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|0
1638368550000|2021-12-01 14:22:30|11600|11600|11600|11600|11600|11600|11600|11600|0
1638368600000|2021-12-01 14:23:20|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|0
1638368620000|2021-12-01 14:23:40|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|0
1638368690000|2021-12-01 14:24:50|11598.89|11598.89|11597.3|11597.3|11598.89|11598.89|11597.3|11597.3|0
1638368750000|2021-12-01 14:25:50|11596.82|11596.82|11596.82|11596.82|11596.82|11596.82|11596.82|11596.82|0
1638368760000|2021-12-01 14:26:00|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|0
1638368780000|2021-12-01 14:26:20|11596.63|11596.63|11597.59|11597.59|11597.59|11597.59|11596.63|11596.63|0
1638368790000|2021-12-01 14:26:30|11599.18|11599.18|11603.97|11603.97|11603.97|11603.97|11599.18|11599.18|0
1638368800000|2021-12-01 14:26:40|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|0
1638368820000|2021-12-01 14:27:00|11605.5|11605.5|11605.78|11605.78|11605.78|11605.78|11605.5|11605.5|0
1638368850000|2021-12-01 14:27:30|11602.59|11602.59|11601|11601|11602.59|11602.59|11601|11601|0
1638368860000|2021-12-01 14:27:40|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|0
1638368870000|2021-12-01 14:27:50|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1638368920000|2021-12-01 14:28:40|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1638368940000|2021-12-01 14:29:00|11592.71|11592.71|11592.12|11592.12|11592.71|11592.71|11592.12|11592.12|0
1638368950000|2021-12-01 14:29:10|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|0
1638368990000|2021-12-01 14:29:50|11593.45|11593.45|11592.97|11592.97|11593.45|11593.45|11592.97|11592.97|0
1638369000000|2021-12-01 14:30:00|11592.68|11592.68|11590.6|11590.6|11592.68|11592.68|11589.97|11589.97|0
1638369010000|2021-12-01 14:30:10|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1638369020000|2021-12-01 14:30:20|11592.18|11592.18|11592.66|11592.66|11592.66|11592.66|11592.18|11592.18|0
1638369030000|2021-12-01 14:30:30|11591.06|11591.06|11588.99|11588.99|11591.06|11591.06|11588.99|11588.99|0
1638369040000|2021-12-01 14:30:40|11587.4|11587.4|11588.99|11588.99|11588.99|11588.99|11587.4|11587.4|0
1638369060000|2021-12-01 14:31:00|11590.59|11590.59|11587.56|11587.56|11590.59|11590.59|11587.56|11587.56|0
1638369070000|2021-12-01 14:31:10|11590.76|11590.76|11595.37|11595.37|11595.85|11595.85|11590.76|11590.76|0
1638369090000|2021-12-01 14:31:30|11593.95|11593.95|11596.49|11596.49|11596.49|11596.49|11593.95|11593.95|0
1638369100000|2021-12-01 14:31:40|11596.02|11596.02|11591.23|11591.23|11596.02|11596.02|11591.23|11591.23|0
1638369110000|2021-12-01 14:31:50|11590.76|11590.76|11588.54|11588.54|11590.76|11590.76|11588.54|11588.54|0
1638369130000|2021-12-01 14:32:10|11589.65|11589.65|11588.05|11588.05|11589.65|11589.65|11588.05|11588.05|0
1638369160000|2021-12-01 14:32:40|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|0
1638369170000|2021-12-01 14:32:50|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|0
1638369180000|2021-12-01 14:33:00|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1638369210000|2021-12-01 14:33:30|11589.9|11589.9|11590.38|11590.38|11590.38|11590.38|11589.9|11589.9|0
1638369230000|2021-12-01 14:33:50|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|0
1638369260000|2021-12-01 14:34:20|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|0
1638369270000|2021-12-01 14:34:30|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1638369290000|2021-12-01 14:34:50|11588.02|11588.02|11586.55|11586.55|11588.02|11588.02|11586.55|11586.55|0
1638369300000|2021-12-01 14:35:00|11584.84|11584.84|11585.38|11585.38|11585.38|11585.38|11584.65|11584.65|0
1638369310000|2021-12-01 14:35:10|11583.79|11583.79|11587.65|11587.65|11587.65|11587.65|11582.19|11582.19|0
1638369320000|2021-12-01 14:35:20|11589.24|11589.24|11589.72|11589.72|11589.72|11589.72|11589.24|11589.24|0
1638369330000|2021-12-01 14:35:30|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|0
1638369360000|2021-12-01 14:36:00|11590.55|11590.55|11579.38|11579.38|11590.55|11590.55|11579.38|11579.38|0
1638369370000|2021-12-01 14:36:10|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1638369380000|2021-12-01 14:36:20|11579.55|11579.55|11579.55|11579.55|11581.14|11581.14|11579.55|11579.55|0
1638369410000|2021-12-01 14:36:50|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|11578.6|0
1638369450000|2021-12-01 14:37:30|11573.81|11573.81|11572.66|11572.66|11573.81|11573.81|11572.66|11572.66|0
1638369480000|2021-12-01 14:38:00|11577.44|11577.44|11580.38|11580.38|11580.38|11580.38|11577.44|11577.44|0
1638369490000|2021-12-01 14:38:10|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|0
1638369520000|2021-12-01 14:38:40|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|0
1638369530000|2021-12-01 14:38:50|11579.65|11579.65|11581.24|11581.24|11581.24|11581.24|11579.65|11579.65|0
1638369550000|2021-12-01 14:39:10|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|0
1638369570000|2021-12-01 14:39:30|11580.12|11580.12|11579.55|11579.55|11580.12|11580.12|11579.55|11579.55|0
1638369600000|2021-12-01 14:40:00|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1638369610000|2021-12-01 14:40:10|11578.68|11578.68|11579.79|11579.79|11579.79|11579.79|11578.68|11578.68|0
1638369630000|2021-12-01 14:40:30|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1638369650000|2021-12-01 14:40:50|11579.35|11579.35|11577.75|11577.75|11579.35|11579.35|11577.75|11577.75|0
1638369680000|2021-12-01 14:41:20|11577.46|11577.46|11576.35|11576.35|11577.46|11577.46|11576.35|11576.35|0
1638369700000|2021-12-01 14:41:40|11579.55|11579.55|11580.02|11580.02|11580.02|11580.02|11579.55|11579.55|0
1638369730000|2021-12-01 14:42:10|11578.43|11578.43|11576.83|11576.83|11578.43|11578.43|11576.83|11576.83|0
1638369740000|2021-12-01 14:42:20|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|0
1638369820000|2021-12-01 14:43:40|11577.31|11577.31|11582.67|11582.67|11582.67|11582.67|11577.31|11577.31|0
1638369840000|2021-12-01 14:44:00|11589.05|11589.05|11589.53|11589.53|11589.53|11589.53|11589.05|11589.05|0
1638369870000|2021-12-01 14:44:30|11591.12|11591.12|11592.23|11592.23|11592.23|11592.23|11591.12|11591.12|0
1638369880000|2021-12-01 14:44:40|11593.83|11593.83|11597.02|11597.02|11597.02|11597.02|11593.83|11593.83|0
1638369890000|2021-12-01 14:44:50|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|0
1638369920000|2021-12-01 14:45:20|11600.5|11600.5|11605.17|11605.17|11605.17|11605.17|11600.5|11600.5|0
1638369930000|2021-12-01 14:45:30|11606.28|11606.28|11608.28|11608.28|11608.28|11608.28|11606.28|11606.28|0
1638369940000|2021-12-01 14:45:40|11609.02|11609.02|11609.97|11609.97|11609.97|11609.97|11609.02|11609.02|0
1638369950000|2021-12-01 14:45:50|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|0
1638369960000|2021-12-01 14:46:00|11611.21|11611.21|11610.73|11610.73|11611.21|11611.21|11610.73|11610.73|0
1638369970000|2021-12-01 14:46:10|11617.11|11617.11|11616.64|11616.64|11617.11|11617.11|11616.64|11616.64|0
1638369980000|2021-12-01 14:46:20|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|0
1638369990000|2021-12-01 14:46:30|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|0
1638370000000|2021-12-01 14:46:40|11623.02|11623.02|11620.56|11620.56|11623.02|11623.02|11619.83|11619.83|0
1638370020000|2021-12-01 14:47:00|11621.67|11621.67|11622.41|11622.41|11623.14|11623.14|11621.67|11621.67|0
1638370030000|2021-12-01 14:47:10|11619.21|11619.21|11619.69|11619.69|11619.69|11619.69|11619.21|11619.21|0
1638370040000|2021-12-01 14:47:20|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1638370050000|2021-12-01 14:47:30|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1638370070000|2021-12-01 14:47:50|11619.4|11619.4|11617.81|11617.81|11619.4|11619.4|11617.81|11617.81|0
1638370080000|2021-12-01 14:48:00|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1638370100000|2021-12-01 14:48:20|11618.29|11618.29|11614.92|11614.92|11618.29|11618.29|11614.92|11614.92|0
1638370130000|2021-12-01 14:48:50|11615.66|11615.66|11616.61|11616.61|11616.61|11616.61|11615.66|11615.66|0
1638370140000|2021-12-01 14:49:00|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|0
1638370170000|2021-12-01 14:49:30|11618.2|11618.2|11620.58|11620.58|11620.58|11620.58|11618.2|11618.2|0
1638370200000|2021-12-01 14:50:00|11621.69|11621.69|11622.8|11622.8|11622.8|11622.8|11621.69|11621.69|0
1638370210000|2021-12-01 14:50:10|11618.01|11618.01|11617.86|11617.86|11619.45|11619.45|11617.86|11617.86|0
1638370220000|2021-12-01 14:50:20|11615.95|11615.95|11617.35|11617.35|11617.35|11617.35|11615.95|11615.95|0
1638370230000|2021-12-01 14:50:30|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|0
1638370250000|2021-12-01 14:50:50|11615.65|11615.65|11614.55|11614.55|11615.65|11615.65|11614.55|11614.55|0
1638370260000|2021-12-01 14:51:00|11612.95|11612.95|11612.95|11612.95|11612.95|11612.95|11612.95|11612.95|0
1638370270000|2021-12-01 14:51:10|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|11614.55|0
1638370280000|2021-12-01 14:51:20|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|0
1638370290000|2021-12-01 14:51:30|11612.96|11612.96|11607.7|11607.7|11612.96|11612.96|11607.7|11607.7|0
1638370300000|2021-12-01 14:51:40|11606.59|11606.59|11605.86|11605.86|11606.59|11606.59|11605.86|11605.86|0
1638370330000|2021-12-01 14:52:10|11609.05|11609.05|11609.05|11609.05|11609.05|11609.05|11609.05|11609.05|0
1638370340000|2021-12-01 14:52:20|11610.64|11610.64|11611.51|11611.51|11611.51|11611.51|11610.64|11610.64|0
1638370360000|2021-12-01 14:52:40|11612.62|11612.62|11609.05|11609.05|11612.62|11612.62|11609.05|11609.05|0
1638370370000|2021-12-01 14:52:50|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1638370400000|2021-12-01 14:53:20|11608.19|11608.19|11612.57|11612.57|11612.57|11612.57|11608.19|11608.19|0
1638370450000|2021-12-01 14:54:10|11613.52|11613.52|11614.1|11614.1|11614.1|11614.1|11613.52|11613.52|0
1638370460000|2021-12-01 14:54:20|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|0
1638370480000|2021-12-01 14:54:40|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|11613.12|0
1638370490000|2021-12-01 14:54:50|11614.72|11614.72|11616.31|11616.31|11616.31|11616.31|11614.72|11614.72|0
1638370560000|2021-12-01 14:56:00|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|0
1638370570000|2021-12-01 14:56:10|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|0
1638370590000|2021-12-01 14:56:30|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|0
1638370610000|2021-12-01 14:56:50|11614.55|11614.55|11612.95|11612.95|11614.55|11614.55|11612.95|11612.95|0
1638370620000|2021-12-01 14:57:00|11614.55|11614.55|11615.02|11615.02|11615.02|11615.02|11614.55|11614.55|0
1638370630000|2021-12-01 14:57:10|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|0
1638370660000|2021-12-01 14:57:40|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1638370700000|2021-12-01 14:58:20|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|11619.42|0
1638370720000|2021-12-01 14:58:40|11622.62|11622.62|11624.43|11624.43|11624.43|11624.43|11622.62|11622.62|0
1638370730000|2021-12-01 14:58:50|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|0
1638370740000|2021-12-01 14:59:00|11623.94|11623.94|11625.41|11625.41|11625.41|11625.41|11623.94|11623.94|0
1638370760000|2021-12-01 14:59:20|11624.94|11624.94|11624.46|11624.46|11624.94|11624.94|11624.46|11624.46|0
1638370770000|2021-12-01 14:59:30|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|0
1638370780000|2021-12-01 14:59:40|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1638370790000|2021-12-01 14:59:50|11621.56|11621.56|11626.34|11626.34|11626.34|11626.34|11619.96|11619.96|0
1638370800000|2021-12-01 15:00:00|11625.39|11625.39|11616.74|11616.74|11625.87|11625.87|11616.74|11616.74|0
1638370810000|2021-12-01 15:00:10|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|0
1638370840000|2021-12-01 15:00:40|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1638370850000|2021-12-01 15:00:50|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|0
1638370880000|2021-12-01 15:01:20|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|0
1638370900000|2021-12-01 15:01:40|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|0
1638370910000|2021-12-01 15:01:50|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1638370920000|2021-12-01 15:02:00|11612.93|11612.93|11619.17|11619.17|11619.17|11619.17|11612.93|11612.93|0
1638370940000|2021-12-01 15:02:20|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|0
1638370960000|2021-12-01 15:02:40|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|0
1638370980000|2021-12-01 15:03:00|11619.66|11619.66|11618.71|11618.71|11619.66|11619.66|11618.71|11618.71|0
1638370990000|2021-12-01 15:03:10|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|0
1638371010000|2021-12-01 15:03:30|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|0
1638371040000|2021-12-01 15:04:00|11616.31|11616.31|11616.79|11616.79|11616.79|11616.79|11616.31|11616.31|0
1638371050000|2021-12-01 15:04:10|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|0
1638371070000|2021-12-01 15:04:30|11613.02|11613.02|11616.21|11616.21|11616.21|11616.21|11613.02|11613.02|0
1638371080000|2021-12-01 15:04:40|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|0
1638371100000|2021-12-01 15:05:00|11614.61|11614.61|11616.21|11616.21|11616.21|11616.21|11614.61|11614.61|0
1638371110000|2021-12-01 15:05:10|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|0
1638371120000|2021-12-01 15:05:20|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|0
1638371130000|2021-12-01 15:05:30|11615.26|11615.26|11619.69|11619.69|11619.69|11619.69|11615.26|11615.26|0
1638371140000|2021-12-01 15:05:40|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1638371150000|2021-12-01 15:05:50|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|0
1638371160000|2021-12-01 15:06:00|11620.8|11620.8|11623.13|11623.13|11623.13|11623.13|11620.8|11620.8|0
1638371170000|2021-12-01 15:06:10|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|0
1638371210000|2021-12-01 15:06:50|11619.94|11619.94|11620.41|11620.41|11620.41|11620.41|11619.94|11619.94|0
1638371220000|2021-12-01 15:07:00|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1638371230000|2021-12-01 15:07:10|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1638371250000|2021-12-01 15:07:30|11617.12|11617.12|11619.74|11619.74|11619.74|11619.74|11617.12|11617.12|0
1638371260000|2021-12-01 15:07:40|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|0
1638371270000|2021-12-01 15:07:50|11622.8|11622.8|11623.86|11623.86|11623.86|11623.86|11622.8|11622.8|0
1638371280000|2021-12-01 15:08:00|11625.45|11625.45|11630.71|11630.71|11630.71|11630.71|11625.45|11625.45|0
1638371290000|2021-12-01 15:08:10|11631.58|11631.58|11632.05|11632.05|11632.05|11632.05|11631.58|11631.58|0
1638371300000|2021-12-01 15:08:20|11632.79|11632.79|11631.19|11631.19|11632.79|11632.79|11631.19|11631.19|0
1638371320000|2021-12-01 15:08:40|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|0
1638371330000|2021-12-01 15:08:50|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|0
1638371340000|2021-12-01 15:09:00|11636.44|11636.44|11638.51|11638.51|11638.51|11638.51|11636.44|11636.44|0
1638371360000|2021-12-01 15:09:20|11636.91|11636.91|11638.51|11638.51|11638.51|11638.51|11636.91|11636.91|0
1638371370000|2021-12-01 15:09:30|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1638371400000|2021-12-01 15:10:00|11638.51|11638.51|11638.51|11638.51|11638.51|11638.51|11638.51|11638.51|0
1638371430000|2021-12-01 15:10:30|11636.91|11636.91|11638.51|11638.51|11638.51|11638.51|11636.91|11636.91|0
1638371450000|2021-12-01 15:10:50|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|11638.8|0
1638371460000|2021-12-01 15:11:00|11637.2|11637.2|11637.03|11637.03|11638.63|11638.63|11637.03|11637.03|0
1638371510000|2021-12-01 15:11:50|11636.56|11636.56|11637.19|11637.19|11637.19|11637.19|11636.56|11636.56|0
1638371520000|2021-12-01 15:12:00|11638.3|11638.3|11633.88|11633.88|11638.3|11638.3|11633.88|11633.88|0
1638371530000|2021-12-01 15:12:10|11635.48|11635.48|11637.55|11637.55|11637.55|11637.55|11635.48|11635.48|0
1638371590000|2021-12-01 15:13:10|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|0
1638371600000|2021-12-01 15:13:20|11635.97|11635.97|11630.89|11630.89|11635.97|11635.97|11630.89|11630.89|0
1638371610000|2021-12-01 15:13:30|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|11629.79|0
1638371630000|2021-12-01 15:13:50|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1638371640000|2021-12-01 15:14:00|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|0
1638371650000|2021-12-01 15:14:10|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|0
1638371660000|2021-12-01 15:14:20|11627.57|11627.57|11627.09|11627.09|11627.57|11627.57|11627.09|11627.09|0
1638371670000|2021-12-01 15:14:30|11626.36|11626.36|11625.99|11625.99|11627.09|11627.09|11625.99|11625.99|0
1638371690000|2021-12-01 15:14:50|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|0
1638371700000|2021-12-01 15:15:00|11621.68|11621.68|11623.72|11623.72|11624.01|11624.01|11620.81|11620.81|0
1638371720000|2021-12-01 15:15:20|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|0
1638371740000|2021-12-01 15:15:40|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1638371770000|2021-12-01 15:16:10|11621.56|11621.56|11621.56|11621.56|11621.56|11621.56|11621.56|11621.56|0
1638371790000|2021-12-01 15:16:30|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1638371840000|2021-12-01 15:17:20|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|0
1638372070000|2021-12-01 15:21:10|11623.54|11623.54|11621.96|11621.96|11623.54|11623.54|11621.96|11621.96|0
1638372080000|2021-12-01 15:21:20|11621.48|11621.48|11616.82|11616.82|11621.48|11621.48|11616.82|11616.82|0
1638372090000|2021-12-01 15:21:30|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|11615.96|0
1638372100000|2021-12-01 15:21:40|11615.36|11615.36|11613.66|11613.66|11615.36|11615.36|11613.66|11613.66|0
1638372110000|2021-12-01 15:21:50|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1638372120000|2021-12-01 15:22:00|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|0
1638372130000|2021-12-01 15:22:10|11610.36|11610.36|11608.46|11608.46|11610.36|11610.36|11608.46|11608.46|0
1638372140000|2021-12-01 15:22:20|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1638372170000|2021-12-01 15:22:50|11611.01|11611.01|11614.2|11614.2|11614.2|11614.2|11611.01|11611.01|0
1638372210000|2021-12-01 15:23:30|11615.31|11615.31|11617.85|11617.85|11617.85|11617.85|11615.31|11615.31|0
1638372220000|2021-12-01 15:23:40|11619.45|11619.45|11620.98|11620.98|11620.98|11620.98|11619.45|11619.45|0
1638372230000|2021-12-01 15:23:50|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|0
1638372240000|2021-12-01 15:24:00|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|0
1638372260000|2021-12-01 15:24:20|11623.19|11623.19|11623.29|11623.29|11624.24|11624.24|11623.19|11623.19|0
1638372280000|2021-12-01 15:24:40|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|0
1638372300000|2021-12-01 15:25:00|11625.46|11625.46|11627.82|11627.82|11628.94|11628.94|11625.46|11625.46|0
1638372310000|2021-12-01 15:25:10|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|0
1638372340000|2021-12-01 15:25:40|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1638372350000|2021-12-01 15:25:50|11631|11631|11631|11631|11631|11631|11631|11631|0
1638372360000|2021-12-01 15:26:00|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|0
1638372380000|2021-12-01 15:26:20|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|0
1638372390000|2021-12-01 15:26:30|11626.95|11626.95|11624.49|11624.49|11626.95|11626.95|11624.49|11624.49|0
1638372420000|2021-12-01 15:27:00|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|0
1638372430000|2021-12-01 15:27:10|11623.44|11623.44|11624.56|11624.56|11624.56|11624.56|11622.96|11622.96|0
1638372440000|2021-12-01 15:27:20|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|0
1638372460000|2021-12-01 15:27:40|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|0
1638372470000|2021-12-01 15:27:50|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|11625.17|0
1638372500000|2021-12-01 15:28:20|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1638372530000|2021-12-01 15:28:50|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|0
1638372540000|2021-12-01 15:29:00|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1638372560000|2021-12-01 15:29:20|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|0
1638372570000|2021-12-01 15:29:30|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|0
1638372580000|2021-12-01 15:29:40|11610.4|11610.4|11608.98|11608.98|11610.4|11610.4|11608.98|11608.98|0
1638372590000|2021-12-01 15:29:50|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|0
1638372600000|2021-12-01 15:30:00|11606.81|11606.81|11616.38|11616.38|11616.38|11616.38|11606.07|11606.07|0
1638372610000|2021-12-01 15:30:10|11617.33|11617.33|11618.54|11618.54|11619.02|11619.02|11617.33|11617.33|0
1638372630000|2021-12-01 15:30:30|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|0
1638372640000|2021-12-01 15:30:40|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1638372660000|2021-12-01 15:31:00|11625.05|11625.05|11624.46|11624.46|11625.05|11625.05|11624.46|11624.46|0
1638372680000|2021-12-01 15:31:20|11625.41|11625.41|11627.58|11627.58|11627.58|11627.58|11625.41|11625.41|0
1638372690000|2021-12-01 15:31:30|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|0
1638372700000|2021-12-01 15:31:40|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|0
1638372710000|2021-12-01 15:31:50|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1638372720000|2021-12-01 15:32:00|11630.49|11630.49|11633.9|11633.9|11633.9|11633.9|11629.97|11629.97|0
1638372740000|2021-12-01 15:32:20|11635.36|11635.36|11635|11635|11635.36|11635.36|11633.9|11633.9|0
1638372750000|2021-12-01 15:32:30|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|11635.74|11635.74|0
1638372760000|2021-12-01 15:32:40|11635.74|11635.74|11636.47|11636.47|11636.47|11636.47|11635.74|11635.74|0
1638372780000|2021-12-01 15:33:00|11634.88|11634.88|11634.88|11634.88|11635.98|11635.98|11634.88|11634.88|0
1638372800000|2021-12-01 15:33:20|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1638372810000|2021-12-01 15:33:30|11636.47|11636.47|11634.27|11634.27|11636.47|11636.47|11634.27|11634.27|0
1638372850000|2021-12-01 15:34:10|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1638372860000|2021-12-01 15:34:20|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1638372870000|2021-12-01 15:34:30|11633.32|11633.32|11634.91|11634.91|11634.91|11634.91|11633.32|11633.32|0
1638372880000|2021-12-01 15:34:40|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11634.47|11634.47|0
1638372900000|2021-12-01 15:35:00|11639.09|11639.09|11640.97|11640.97|11641.92|11641.92|11639.09|11639.09|0
1638372910000|2021-12-01 15:35:10|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|11640.11|11640.11|0
1638372920000|2021-12-01 15:35:20|11641.23|11641.23|11640.28|11640.28|11641.23|11641.23|11640.28|11640.28|0
1638372930000|2021-12-01 15:35:30|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|0
1638372950000|2021-12-01 15:35:50|11637.09|11637.09|11633.9|11633.9|11637.09|11637.09|11633.9|11633.9|0
1638372960000|2021-12-01 15:36:00|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|0
1638373050000|2021-12-01 15:37:30|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1638373070000|2021-12-01 15:37:50|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|0
1638373080000|2021-12-01 15:38:00|11639.02|11639.02|11638.54|11638.54|11639.02|11639.02|11638.54|11638.54|0
1638373090000|2021-12-01 15:38:10|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|0
1638373130000|2021-12-01 15:38:50|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|0
1638373150000|2021-12-01 15:39:10|11642.77|11642.77|11644.24|11644.24|11644.24|11644.24|11642.77|11642.77|0
1638373160000|2021-12-01 15:39:20|11643.51|11643.51|11642.77|11642.77|11643.51|11643.51|11642.77|11642.77|0
1638373170000|2021-12-01 15:39:30|11644.24|11644.24|11644.69|11644.69|11644.98|11644.98|11643.95|11643.95|0
1638373180000|2021-12-01 15:39:40|11643.83|11643.83|11645.13|11645.13|11645.13|11645.13|11643.83|11643.83|0
1638373190000|2021-12-01 15:39:50|11643.54|11643.54|11637.15|11637.15|11643.54|11643.54|11637.15|11637.15|0
1638373200000|2021-12-01 15:40:00|11635.96|11635.96|11633.15|11633.15|11635.96|11635.96|11633.15|11633.15|0
1638373210000|2021-12-01 15:40:10|11632.42|11632.42|11630.6|11630.6|11632.42|11632.42|11629.87|11629.87|0
1638373220000|2021-12-01 15:40:20|11631.34|11631.34|11635.1|11635.1|11635.1|11635.1|11630.48|11630.48|0
1638373230000|2021-12-01 15:40:30|11635.83|11635.83|11635.47|11635.47|11635.83|11635.83|11634.36|11634.36|0
1638373240000|2021-12-01 15:40:40|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1638373260000|2021-12-01 15:41:00|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1638373270000|2021-12-01 15:41:10|11637.19|11637.19|11640.22|11640.22|11640.22|11640.22|11637.19|11637.19|0
1638373310000|2021-12-01 15:41:50|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1638373320000|2021-12-01 15:42:00|11642.29|11642.29|11642.76|11642.76|11642.76|11642.76|11642.29|11642.29|0
1638373330000|2021-12-01 15:42:10|11643.34|11643.34|11643.63|11643.63|11643.63|11643.63|11643.34|11643.34|0
1638373340000|2021-12-01 15:42:20|11642.03|11642.03|11642.03|11642.03|11643.63|11643.63|11642.03|11642.03|0
1638373360000|2021-12-01 15:42:40|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|11640.44|0
1638373380000|2021-12-01 15:43:00|11642.98|11642.98|11644.58|11644.58|11644.58|11644.58|11642.98|11642.98|0
1638373390000|2021-12-01 15:43:10|11645.69|11645.69|11646.16|11646.16|11646.16|11646.16|11645.69|11645.69|0
1638373430000|2021-12-01 15:43:50|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|0
1638373450000|2021-12-01 15:44:10|11648.23|11648.23|11646.64|11646.64|11648.23|11648.23|11646.64|11646.64|0
1638373460000|2021-12-01 15:44:20|11649.83|11649.83|11649.83|11649.83|11649.83|11649.83|11649.83|11649.83|0
1638373480000|2021-12-01 15:44:40|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|0
1638373490000|2021-12-01 15:44:50|11653.02|11653.02|11656.21|11656.21|11656.21|11656.21|11653.02|11653.02|0
1638373500000|2021-12-01 15:45:00|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|0
1638373510000|2021-12-01 15:45:10|11654.9|11654.9|11655.38|11655.38|11655.38|11655.38|11654.9|11654.9|0
1638373520000|2021-12-01 15:45:20|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|0
1638373530000|2021-12-01 15:45:30|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|0
1638373560000|2021-12-01 15:46:00|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1638373570000|2021-12-01 15:46:10|11655.78|11655.78|11657.38|11657.38|11657.38|11657.38|11655.78|11655.78|0
1638373590000|2021-12-01 15:46:30|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|0
1638373600000|2021-12-01 15:46:40|11659.45|11659.45|11658.5|11658.5|11659.45|11659.45|11658.5|11658.5|0
1638373610000|2021-12-01 15:46:50|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|0
1638373620000|2021-12-01 15:47:00|11662.28|11662.28|11662.57|11662.57|11663.15|11663.15|11662.28|11662.28|0
1638373630000|2021-12-01 15:47:10|11663.05|11663.05|11664.64|11664.64|11664.64|11664.64|11663.05|11663.05|0
1638373640000|2021-12-01 15:47:20|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|0
1638373680000|2021-12-01 15:48:00|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|0
1638373700000|2021-12-01 15:48:20|11663.52|11663.52|11660.33|11660.33|11663.52|11663.52|11660.33|11660.33|0
1638373720000|2021-12-01 15:48:40|11659.6|11659.6|11657.27|11657.27|11659.6|11659.6|11657.27|11657.27|0
1638373730000|2021-12-01 15:48:50|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|0
1638373740000|2021-12-01 15:49:00|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|11654.57|0
1638373750000|2021-12-01 15:49:10|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|0
1638373760000|2021-12-01 15:49:20|11656.15|11656.15|11655.89|11655.89|11656.15|11656.15|11655.89|11655.89|0
1638373770000|2021-12-01 15:49:30|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|0
1638373790000|2021-12-01 15:49:50|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|0
1638373800000|2021-12-01 15:50:00|11659.08|11659.08|11660.67|11660.67|11660.67|11660.67|11659.08|11659.08|0
1638373820000|2021-12-01 15:50:20|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|0
1638373860000|2021-12-01 15:51:00|11660.67|11660.67|11660.19|11660.19|11660.67|11660.67|11660.19|11660.19|0
1638373880000|2021-12-01 15:51:20|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|0
1638373930000|2021-12-01 15:52:10|11659.95|11659.95|11653.56|11653.56|11659.95|11659.95|11653.56|11653.56|0
1638373950000|2021-12-01 15:52:30|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|0
1638373960000|2021-12-01 15:52:40|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|0
1638373970000|2021-12-01 15:52:50|11657.59|11657.59|11657.87|11657.87|11657.87|11657.87|11657.59|11657.59|0
1638373980000|2021-12-01 15:53:00|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|0
1638374000000|2021-12-01 15:53:20|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|0
1638374030000|2021-12-01 15:53:50|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|0
1638374040000|2021-12-01 15:54:00|11655.76|11655.76|11654.34|11654.34|11655.76|11655.76|11654.34|11654.34|0
1638374050000|2021-12-01 15:54:10|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|0
1638374070000|2021-12-01 15:54:30|11654.71|11654.71|11654.71|11654.71|11654.71|11654.71|11654.71|11654.71|0
1638374080000|2021-12-01 15:54:40|11655.44|11655.44|11657.04|11657.04|11657.04|11657.04|11655.44|11655.44|0
1638374090000|2021-12-01 15:54:50|11657.51|11657.51|11657.99|11657.99|11657.99|11657.99|11657.51|11657.51|0
1638374100000|2021-12-01 15:55:00|11659.59|11659.59|11659.59|11659.59|11659.59|11659.59|11659.59|11659.59|0
1638374110000|2021-12-01 15:55:10|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|0
1638374140000|2021-12-01 15:55:40|11661.17|11661.17|11661.75|11661.75|11661.75|11661.75|11661.17|11661.17|0
1638374160000|2021-12-01 15:56:00|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|0
1638374190000|2021-12-01 15:56:30|11661.27|11661.27|11661.27|11661.27|11662.86|11662.86|11661.27|11661.27|0
1638374200000|2021-12-01 15:56:40|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1638374210000|2021-12-01 15:56:50|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|0
1638374220000|2021-12-01 15:57:00|11665.08|11665.08|11663.46|11663.46|11665.37|11665.37|11663.46|11663.46|0
1638374230000|2021-12-01 15:57:10|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|0
1638374240000|2021-12-01 15:57:20|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|11664.36|0
1638374300000|2021-12-01 15:58:20|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|0
1638374310000|2021-12-01 15:58:30|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|0
1638374350000|2021-12-01 15:59:10|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|0
1638374360000|2021-12-01 15:59:20|11659.05|11659.05|11659.64|11659.64|11659.64|11659.64|11659.05|11659.05|0
1638374380000|2021-12-01 15:59:40|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|0
1638374400000|2021-12-01 16:00:00|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|0
1638374430000|2021-12-01 16:00:30|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|0
1638374450000|2021-12-01 16:00:50|11661.44|11661.44|11661.91|11661.91|11661.91|11661.91|11661.44|11661.44|0
1638374470000|2021-12-01 16:01:10|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|0
1638374530000|2021-12-01 16:02:10|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|0
1638374550000|2021-12-01 16:02:30|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|0
1638374580000|2021-12-01 16:03:00|11664.26|11664.26|11664.62|11664.62|11664.62|11664.62|11663.66|11663.66|0
1638374610000|2021-12-01 16:03:30|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|0
1638374630000|2021-12-01 16:03:50|11667.32|11667.32|11670.34|11670.34|11670.34|11670.34|11667.32|11667.32|0
1638374660000|2021-12-01 16:04:20|11673.53|11673.53|11672.8|11672.8|11673.53|11673.53|11672.8|11672.8|0
1638374690000|2021-12-01 16:04:50|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|11674.23|0
1638374700000|2021-12-01 16:05:00|11674.7|11674.7|11674.7|11674.7|11674.7|11674.7|11674.7|11674.7|0
1638374710000|2021-12-01 16:05:10|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|0
1638374720000|2021-12-01 16:05:20|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1638374730000|2021-12-01 16:05:30|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|0
1638374740000|2021-12-01 16:05:40|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1638374750000|2021-12-01 16:05:50|11676.57|11676.57|11683.59|11683.59|11683.59|11683.59|11676.1|11676.1|0
1638374760000|2021-12-01 16:06:00|11684.07|11684.07|11684.7|11684.7|11685.18|11685.18|11684.07|11684.07|0
1638374770000|2021-12-01 16:06:10|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|0
1638374790000|2021-12-01 16:06:30|11685.72|11685.72|11684.13|11684.13|11685.72|11685.72|11684.13|11684.13|0
1638374810000|2021-12-01 16:06:50|11685.23|11685.23|11686.66|11686.66|11686.66|11686.66|11685.23|11685.23|0
1638374820000|2021-12-01 16:07:00|11686.37|11686.37|11685.9|11685.9|11686.37|11686.37|11685.9|11685.9|0
1638374830000|2021-12-01 16:07:10|11686.53|11686.53|11684.62|11684.62|11686.53|11686.53|11684.62|11684.62|0
1638374840000|2021-12-01 16:07:20|11685.57|11685.57|11686.68|11686.68|11686.68|11686.68|11685.57|11685.57|0
1638374850000|2021-12-01 16:07:30|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|0
1638374860000|2021-12-01 16:07:40|11687.8|11687.8|11687.32|11687.32|11687.8|11687.8|11687.32|11687.32|0
1638374870000|2021-12-01 16:07:50|11690.52|11690.52|11693.71|11693.71|11693.71|11693.71|11690.52|11690.52|0
1638374900000|2021-12-01 16:08:20|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1638374910000|2021-12-01 16:08:30|11693.22|11693.22|11692.74|11692.74|11693.22|11693.22|11692.74|11692.74|0
1638374930000|2021-12-01 16:08:50|11689.55|11689.55|11687.96|11687.96|11689.55|11689.55|11687.96|11687.96|0
1638374940000|2021-12-01 16:09:00|11687.48|11687.48|11690.19|11690.19|11690.19|11690.19|11687.48|11687.48|0
1638374950000|2021-12-01 16:09:10|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|0
1638374960000|2021-12-01 16:09:20|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|0
1638375000000|2021-12-01 16:10:00|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|0
1638375030000|2021-12-01 16:10:30|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|11688.8|0
1638375040000|2021-12-01 16:10:40|11689.27|11689.27|11690.87|11690.87|11690.87|11690.87|11689.27|11689.27|0
1638375080000|2021-12-01 16:11:20|11694.06|11694.06|11694.06|11694.06|11695.66|11695.66|11694.06|11694.06|0
1638375090000|2021-12-01 16:11:30|11695.79|11695.79|11698.18|11698.18|11699.04|11699.04|11695.79|11695.79|0
1638375100000|2021-12-01 16:11:40|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|0
1638375110000|2021-12-01 16:11:50|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|0
1638375120000|2021-12-01 16:12:00|11698.2|11698.2|11703.23|11703.23|11703.23|11703.23|11698.2|11698.2|0
1638375130000|2021-12-01 16:12:10|11702.91|11702.91|11702.91|11702.91|11703.39|11703.39|11702.91|11702.91|0
1638375140000|2021-12-01 16:12:20|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|0
1638375150000|2021-12-01 16:12:30|11703.56|11703.56|11704.66|11704.66|11704.66|11704.66|11703.56|11703.56|0
1638375180000|2021-12-01 16:13:00|11703.93|11703.93|11703.46|11703.46|11703.93|11703.93|11703.46|11703.46|0
1638375200000|2021-12-01 16:13:20|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|0
1638375230000|2021-12-01 16:13:50|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|11704.76|0
1638375240000|2021-12-01 16:14:00|11705.4|11705.4|11706.35|11706.35|11706.35|11706.35|11705.4|11705.4|0
1638375250000|2021-12-01 16:14:10|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|0
1638375260000|2021-12-01 16:14:20|11708.52|11708.52|11707.79|11707.79|11708.52|11708.52|11707.79|11707.79|0
1638375270000|2021-12-01 16:14:30|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|0
1638375320000|2021-12-01 16:15:20|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|0
1638375330000|2021-12-01 16:15:30|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|11712.09|0
1638375340000|2021-12-01 16:15:40|11711.8|11711.8|11711.22|11711.22|11711.8|11711.8|11711.22|11711.22|0
1638375360000|2021-12-01 16:16:00|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|0
1638375370000|2021-12-01 16:16:10|11706.92|11706.92|11713.31|11713.31|11713.31|11713.31|11706.92|11706.92|0
1638375400000|2021-12-01 16:16:40|11713.9|11713.9|11713.9|11713.9|11713.9|11713.9|11713.9|11713.9|0
1638375410000|2021-12-01 16:16:50|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|0
1638375430000|2021-12-01 16:17:10|11714.53|11714.53|11714.06|11714.06|11714.53|11714.53|11714.06|11714.06|0
1638375440000|2021-12-01 16:17:20|11714.79|11714.79|11716.77|11716.77|11716.77|11716.77|11714.79|11714.79|0
1638375450000|2021-12-01 16:17:30|11716.04|11716.04|11716.51|11716.51|11716.51|11716.51|11716.04|11716.04|0
1638375460000|2021-12-01 16:17:40|11718.11|11718.11|11718.4|11718.4|11718.4|11718.4|11718.11|11718.11|0
1638375470000|2021-12-01 16:17:50|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1638375480000|2021-12-01 16:18:00|11716.34|11716.34|11717.92|11717.92|11717.92|11717.92|11714.74|11714.74|0
1638375490000|2021-12-01 16:18:10|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1638375500000|2021-12-01 16:18:20|11717.92|11717.92|11716.87|11716.87|11717.92|11717.92|11716.87|11716.87|0
1638375510000|2021-12-01 16:18:30|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|0
1638375530000|2021-12-01 16:18:50|11717.66|11717.66|11716.2|11716.2|11717.66|11717.66|11716.2|11716.2|0
1638375560000|2021-12-01 16:19:20|11717.66|11717.66|11718.14|11718.14|11718.14|11718.14|11717.66|11717.66|0
1638375580000|2021-12-01 16:19:40|11721.33|11721.33|11722.93|11722.93|11722.93|11722.93|11721.33|11721.33|0
1638375590000|2021-12-01 16:19:50|11722.45|11722.45|11716.61|11716.61|11722.45|11722.45|11716.61|11716.61|0
1638375600000|2021-12-01 16:20:00|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|0
1638375610000|2021-12-01 16:20:10|11714.93|11714.93|11716.04|11716.04|11716.04|11716.04|11714.93|11714.93|0
1638375630000|2021-12-01 16:20:30|11717.63|11717.63|11716.16|11716.16|11718.23|11718.23|11716.16|11716.16|0
1638375640000|2021-12-01 16:20:40|11714.57|11714.57|11717.15|11717.15|11717.15|11717.15|11714.57|11714.57|0
1638375650000|2021-12-01 16:20:50|11717.88|11717.88|11717.51|11717.51|11718.61|11718.61|11717.51|11717.51|0
1638375660000|2021-12-01 16:21:00|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|0
1638375690000|2021-12-01 16:21:30|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|0
1638375700000|2021-12-01 16:21:40|11716.46|11716.46|11717.92|11717.92|11717.92|11717.92|11716.46|11716.46|0
1638375710000|2021-12-01 16:21:50|11721.11|11721.11|11722.22|11722.22|11722.22|11722.22|11721.11|11721.11|0
1638375740000|2021-12-01 16:22:20|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|11720.63|0
1638375750000|2021-12-01 16:22:30|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|11719.51|0
1638375760000|2021-12-01 16:22:40|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|0
1638375770000|2021-12-01 16:22:50|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|0
1638375790000|2021-12-01 16:23:10|11723.05|11723.05|11722.57|11722.57|11723.05|11723.05|11721.93|11721.93|0
1638375820000|2021-12-01 16:23:40|11723.04|11723.04|11723.04|11723.04|11723.04|11723.04|11723.04|11723.04|0
1638375830000|2021-12-01 16:23:50|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|11724.64|0
1638375840000|2021-12-01 16:24:00|11727.83|11727.83|11726.71|11726.71|11728.3|11728.3|11726.71|11726.71|0
1638375850000|2021-12-01 16:24:10|11727.18|11727.18|11726.71|11726.71|11727.18|11727.18|11726.71|11726.71|0
1638375860000|2021-12-01 16:24:20|11726.42|11726.42|11727.16|11727.16|11727.16|11727.16|11726.42|11726.42|0
1638375870000|2021-12-01 16:24:30|11726.68|11726.68|11726.68|11726.68|11726.68|11726.68|11726.68|11726.68|0
1638375910000|2021-12-01 16:25:10|11726.39|11726.39|11728.09|11728.09|11728.24|11728.24|11726.39|11726.39|0
1638375920000|2021-12-01 16:25:20|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|11728.68|0
1638375930000|2021-12-01 16:25:30|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|11730.28|0
1638375970000|2021-12-01 16:26:10|11728.68|11728.68|11728.39|11728.39|11728.68|11728.68|11728.39|11728.39|0
1638375980000|2021-12-01 16:26:20|11728.68|11728.68|11727.56|11727.56|11728.68|11728.68|11727.56|11727.56|0
1638375990000|2021-12-01 16:26:30|11727.09|11727.09|11726.35|11726.35|11727.09|11727.09|11726.35|11726.35|0
1638376000000|2021-12-01 16:26:40|11726.99|11726.99|11727.72|11727.72|11727.72|11727.72|11726.99|11726.99|0
1638376010000|2021-12-01 16:26:50|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|11727.43|0
1638376020000|2021-12-01 16:27:00|11726.96|11726.96|11726.32|11726.32|11726.96|11726.96|11726.32|11726.32|0
1638376040000|2021-12-01 16:27:20|11725.21|11725.21|11725.21|11725.21|11725.21|11725.21|11725.21|11725.21|0
1638376050000|2021-12-01 16:27:30|11722.02|11722.02|11721.29|11721.29|11722.02|11722.02|11721.29|11721.29|0
1638376060000|2021-12-01 16:27:40|11721|11721|11721|11721|11721|11721|11721|11721|0
1638376070000|2021-12-01 16:27:50|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|0
1638376090000|2021-12-01 16:28:10|11717.52|11717.52|11717.71|11717.71|11717.71|11717.71|11717.24|11717.24|0
1638376100000|2021-12-01 16:28:20|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|0
1638376110000|2021-12-01 16:28:30|11720.93|11720.93|11725.07|11725.07|11725.07|11725.07|11720.93|11720.93|0
1638376120000|2021-12-01 16:28:40|11724.78|11724.78|11721.12|11721.12|11724.78|11724.78|11720|11720|0
1638376130000|2021-12-01 16:28:50|11721.85|11721.85|11721.56|11721.56|11721.85|11721.85|11721.56|11721.56|0
1638376140000|2021-12-01 16:29:00|11720.93|11720.93|11720.45|11720.45|11720.93|11720.93|11720.45|11720.45|0
1638376150000|2021-12-01 16:29:10|11719.72|11719.72|11718.12|11718.12|11719.72|11719.72|11718.12|11718.12|0
1638376160000|2021-12-01 16:29:20|11718.6|11718.6|11718.6|11718.6|11719.07|11719.07|11718.6|11718.6|0
1638376170000|2021-12-01 16:29:30|11717.49|11717.49|11719.42|11719.42|11719.71|11719.71|11717.49|11717.49|0
1638376180000|2021-12-01 16:29:40|11717.82|11717.82|11713.85|11713.85|11719.89|11719.89|11713.85|11713.85|0
1638376190000|2021-12-01 16:29:50|11712.99|11712.99|11712.04|11712.04|11712.99|11712.99|11711.3|11711.3|0
1638432900000|2021-12-02 08:15:00|11572.36|11572.36|11573.1|11573.1|11573.1|11573.1|11572.36|11572.36|0
1638432910000|2021-12-02 08:15:10|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|0
1638432930000|2021-12-02 08:15:30|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|0
1638432970000|2021-12-02 08:16:10|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|0
1638433000000|2021-12-02 08:16:40|11577.02|11577.02|11580.13|11580.13|11580.13|11580.13|11577.02|11577.02|0
1638433010000|2021-12-02 08:16:50|11582.35|11582.35|11585.52|11585.52|11585.52|11585.52|11582.35|11582.35|0
1638433020000|2021-12-02 08:17:00|11585.04|11585.04|11582.83|11582.83|11585.04|11585.04|11582.83|11582.83|0
1638433070000|2021-12-02 08:17:50|11581.87|11581.87|11579.66|11579.66|11581.87|11581.87|11579.66|11579.66|0
1638433080000|2021-12-02 08:18:00|11580.77|11580.77|11580.98|11580.98|11580.98|11580.98|11580.03|11580.03|0
1638433110000|2021-12-02 08:18:30|11584.17|11584.17|11578.27|11578.27|11584.65|11584.65|11578.27|11578.27|0
1638433120000|2021-12-02 08:18:40|11575.08|11575.08|11579.86|11579.86|11579.86|11579.86|11575.08|11575.08|0
1638433140000|2021-12-02 08:19:00|11581.46|11581.46|11579.86|11579.86|11581.46|11581.46|11579.86|11579.86|0
1638433160000|2021-12-02 08:19:20|11581.46|11581.46|11571.28|11571.28|11581.46|11581.46|11571.28|11571.28|0
1638433180000|2021-12-02 08:19:40|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|0
1638433200000|2021-12-02 08:20:00|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|11571.41|0
1638433220000|2021-12-02 08:20:20|11573|11573|11573|11573|11573|11573|11573|11573|0
1638433230000|2021-12-02 08:20:30|11574.6|11574.6|11576.2|11576.2|11576.2|11576.2|11574.6|11574.6|0
1638433280000|2021-12-02 08:21:20|11578.4|11578.4|11580.18|11580.18|11580.18|11580.18|11578.4|11578.4|0
1638433290000|2021-12-02 08:21:30|11582.09|11582.09|11583.19|11583.19|11583.19|11583.19|11582.09|11582.09|0
1638433310000|2021-12-02 08:21:50|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|0
1638433320000|2021-12-02 08:22:00|11577.15|11577.15|11577.15|11577.15|11577.15|11577.15|11577.15|11577.15|0
1638433330000|2021-12-02 08:22:10|11578.27|11578.27|11579.38|11579.38|11579.38|11579.38|11578.27|11578.27|0
1638433340000|2021-12-02 08:22:20|11580.98|11580.98|11579.38|11579.38|11580.98|11580.98|11579.38|11579.38|0
1638433350000|2021-12-02 08:22:30|11578.65|11578.65|11573.86|11573.86|11578.65|11578.65|11573.86|11573.86|0
1638433360000|2021-12-02 08:22:40|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|0
1638433370000|2021-12-02 08:22:50|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|0
1638433380000|2021-12-02 08:23:00|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|0
1638433400000|2021-12-02 08:23:20|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|0
1638433420000|2021-12-02 08:23:40|11590.29|11590.29|11580.72|11580.72|11590.29|11590.29|11580.72|11580.72|0
1638433430000|2021-12-02 08:23:50|11581.2|11581.2|11580.08|11580.08|11581.2|11581.2|11580.08|11580.08|0
1638433450000|2021-12-02 08:24:10|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|0
1638433470000|2021-12-02 08:24:30|11591.23|11591.23|11592.34|11592.34|11592.34|11592.34|11591.23|11591.23|0
1638433500000|2021-12-02 08:25:00|11593.94|11593.94|11589.15|11589.15|11593.94|11593.94|11589.15|11589.15|0
1638433510000|2021-12-02 08:25:10|11585.96|11585.96|11589.02|11589.02|11589.02|11589.02|11585.96|11585.96|0
1638433520000|2021-12-02 08:25:20|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|0
1638433540000|2021-12-02 08:25:40|11588.86|11588.86|11592.05|11592.05|11592.05|11592.05|11588.86|11588.86|0
1638433560000|2021-12-02 08:26:00|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|0
1638433620000|2021-12-02 08:27:00|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|0
1638433650000|2021-12-02 08:27:30|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|11593.64|0
1638433670000|2021-12-02 08:27:50|11594.12|11594.12|11594.59|11594.59|11594.59|11594.59|11594.12|11594.12|0
1638433680000|2021-12-02 08:28:00|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|0
1638433720000|2021-12-02 08:28:40|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1638433730000|2021-12-02 08:28:50|11592|11592|11592|11592|11592|11592|11592|11592|0
1638433740000|2021-12-02 08:29:00|11594.54|11594.54|11599.33|11599.33|11599.33|11599.33|11594.54|11594.54|0
1638433760000|2021-12-02 08:29:20|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1638433770000|2021-12-02 08:29:30|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|0
1638433790000|2021-12-02 08:29:50|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1638433800000|2021-12-02 08:30:00|11599.12|11599.12|11600.54|11600.54|11600.54|11600.54|11597.22|11597.22|0
1638433830000|2021-12-02 08:30:30|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|0
1638433840000|2021-12-02 08:30:40|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|0
1638433850000|2021-12-02 08:30:50|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|0
1638433860000|2021-12-02 08:31:00|11599.62|11599.62|11598.69|11598.69|11599.62|11599.62|11596.47|11596.47|0
1638433870000|2021-12-02 08:31:10|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|0
1638433880000|2021-12-02 08:31:20|11599.17|11599.17|11601.25|11601.25|11601.25|11601.25|11599.17|11599.17|0
1638433930000|2021-12-02 08:32:10|11602.84|11602.84|11606.03|11606.03|11607.63|11607.63|11602.84|11602.84|0
1638433940000|2021-12-02 08:32:20|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1638433950000|2021-12-02 08:32:30|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|0
1638433960000|2021-12-02 08:32:40|11601.9|11601.9|11598.71|11598.71|11601.9|11601.9|11598.71|11598.71|0
1638433990000|2021-12-02 08:33:10|11600.31|11600.31|11599.82|11599.82|11600.31|11600.31|11597.12|11597.12|0
1638434000000|2021-12-02 08:33:20|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|0
1638434010000|2021-12-02 08:33:30|11597.93|11597.93|11597.65|11597.65|11597.93|11597.93|11597.65|11597.65|0
1638434020000|2021-12-02 08:33:40|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|0
1638434050000|2021-12-02 08:34:10|11599.24|11599.24|11596.05|11596.05|11599.24|11599.24|11596.05|11596.05|0
1638434060000|2021-12-02 08:34:20|11594.45|11594.45|11593.98|11593.98|11594.45|11594.45|11593.98|11593.98|0
1638434110000|2021-12-02 08:35:10|11592.87|11592.87|11591.76|11591.76|11592.87|11592.87|11591.76|11591.76|0
1638434120000|2021-12-02 08:35:20|11592.71|11592.71|11594.31|11594.31|11594.31|11594.31|11592.71|11592.71|0
1638434140000|2021-12-02 08:35:40|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|0
1638434150000|2021-12-02 08:35:50|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1638434160000|2021-12-02 08:36:00|11598.93|11598.93|11605.53|11605.53|11605.53|11605.53|11598.93|11598.93|0
1638434200000|2021-12-02 08:36:40|11603.93|11603.93|11605.53|11605.53|11605.53|11605.53|11602.34|11602.34|0
1638434210000|2021-12-02 08:36:50|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1638434230000|2021-12-02 08:37:10|11607.77|11607.77|11607.77|11607.77|11607.77|11607.77|11607.77|11607.77|0
1638434240000|2021-12-02 08:37:20|11606.3|11606.3|11604.83|11604.83|11606.3|11606.3|11604.83|11604.83|0
1638434270000|2021-12-02 08:37:50|11605.94|11605.94|11607.09|11607.09|11607.09|11607.09|11605.94|11605.94|0
1638434280000|2021-12-02 08:38:00|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|0
1638434300000|2021-12-02 08:38:20|11607.67|11607.67|11603.53|11603.53|11607.67|11607.67|11603.53|11603.53|0
1638434310000|2021-12-02 08:38:30|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|11604.97|0
1638434320000|2021-12-02 08:38:40|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1638434350000|2021-12-02 08:39:10|11603.08|11603.08|11602.13|11602.13|11603.08|11603.08|11602.13|11602.13|0
1638434360000|2021-12-02 08:39:20|11603.73|11603.73|11603.15|11603.15|11603.73|11603.73|11603.15|11603.15|0
1638434370000|2021-12-02 08:39:30|11599.96|11599.96|11599.38|11599.38|11599.96|11599.96|11599.38|11599.38|0
1638434410000|2021-12-02 08:40:10|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|0
1638434460000|2021-12-02 08:41:00|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|0
1638434480000|2021-12-02 08:41:20|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|0
1638434520000|2021-12-02 08:42:00|11597.01|11597.01|11595.41|11595.41|11597.01|11597.01|11593.81|11593.81|0
1638434530000|2021-12-02 08:42:10|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|0
1638434540000|2021-12-02 08:42:20|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1638434550000|2021-12-02 08:42:30|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|0
1638434560000|2021-12-02 08:42:40|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1638434570000|2021-12-02 08:42:50|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|0
1638434580000|2021-12-02 08:43:00|11594.68|11594.68|11594.1|11594.1|11594.68|11594.68|11594.1|11594.1|0
1638434590000|2021-12-02 08:43:10|11595.21|11595.21|11593.61|11593.61|11595.21|11595.21|11593.61|11593.61|0
1638434610000|2021-12-02 08:43:30|11592.98|11592.98|11592.98|11592.98|11592.98|11592.98|11591.87|11591.87|0
1638434640000|2021-12-02 08:44:00|11594.57|11594.57|11597.12|11597.12|11597.12|11597.12|11594.57|11594.57|0
1638434670000|2021-12-02 08:44:30|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|0
1638434680000|2021-12-02 08:44:40|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1638434730000|2021-12-02 08:45:30|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|0
1638434740000|2021-12-02 08:45:40|11597.78|11597.78|11596.57|11596.57|11597.78|11597.78|11596.57|11596.57|0
1638434810000|2021-12-02 08:46:50|11599.9|11599.9|11597.68|11597.68|11599.9|11599.9|11597.68|11597.68|0
1638434820000|2021-12-02 08:47:00|11604.37|11604.37|11603.42|11603.42|11604.37|11604.37|11603.42|11603.42|0
1638434830000|2021-12-02 08:47:10|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|0
1638434880000|2021-12-02 08:48:00|11605.5|11605.5|11602.23|11602.23|11605.5|11605.5|11602.23|11602.23|0
1638434890000|2021-12-02 08:48:10|11603.34|11603.34|11598.56|11598.56|11603.34|11603.34|11598.56|11598.56|0
1638434900000|2021-12-02 08:48:20|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|0
1638434910000|2021-12-02 08:48:30|11602.07|11602.07|11602.8|11602.8|11602.8|11602.8|11602.07|11602.07|0
1638434940000|2021-12-02 08:49:00|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|0
1638434960000|2021-12-02 08:49:20|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|0
1638435000000|2021-12-02 08:50:00|11599.61|11599.61|11600.48|11600.48|11600.48|11600.48|11599.61|11599.61|0
1638435010000|2021-12-02 08:50:10|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|0
1638435060000|2021-12-02 08:51:00|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1638435110000|2021-12-02 08:51:50|11600.76|11600.76|11603.41|11603.41|11603.41|11603.41|11600.76|11600.76|0
1638435120000|2021-12-02 08:52:00|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1638435130000|2021-12-02 08:52:10|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|0
1638435140000|2021-12-02 08:52:20|11600.95|11600.95|11603.5|11603.5|11603.5|11603.5|11600.95|11600.95|0
1638435150000|2021-12-02 08:52:30|11602.86|11602.86|11602.86|11602.86|11602.86|11602.86|11602.86|11602.86|0
1638435170000|2021-12-02 08:52:50|11604.46|11604.46|11602.86|11602.86|11604.46|11604.46|11602.86|11602.86|0
1638435180000|2021-12-02 08:53:00|11602.57|11602.57|11602.86|11602.86|11602.86|11602.86|11602.57|11602.57|0
1638435200000|2021-12-02 08:53:20|11602.22|11602.22|11604.93|11604.93|11607.63|11607.63|11602.22|11602.22|0
1638435240000|2021-12-02 08:54:00|11606.52|11606.52|11607.47|11607.47|11607.47|11607.47|11606.52|11606.52|0
1638435260000|2021-12-02 08:54:20|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1638435270000|2021-12-02 08:54:30|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1638435300000|2021-12-02 08:55:00|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|0
1638435340000|2021-12-02 08:55:40|11600.78|11600.78|11600.3|11600.3|11600.78|11600.78|11600.3|11600.3|0
1638435360000|2021-12-02 08:56:00|11601.9|11601.9|11600.79|11600.79|11601.9|11601.9|11600.79|11600.79|0
1638435380000|2021-12-02 08:56:20|11601.43|11601.43|11601.9|11601.9|11601.9|11601.9|11601.43|11601.43|0
1638435420000|2021-12-02 08:57:00|11601.17|11601.17|11601.64|11601.64|11601.64|11601.64|11601.17|11601.17|0
1638435430000|2021-12-02 08:57:10|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|0
1638435440000|2021-12-02 08:57:20|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|0
1638435450000|2021-12-02 08:57:30|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1638435460000|2021-12-02 08:57:40|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|0
1638435480000|2021-12-02 08:58:00|11597.75|11597.75|11596.8|11596.8|11597.75|11597.75|11596.8|11596.8|0
1638435490000|2021-12-02 08:58:10|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|0
1638435520000|2021-12-02 08:58:40|11592.18|11592.18|11590.16|11590.16|11592.18|11592.18|11590.16|11590.16|0
1638435540000|2021-12-02 08:59:00|11587.62|11587.62|11586.97|11586.97|11587.62|11587.62|11586.5|11586.5|0
1638435570000|2021-12-02 08:59:30|11588.57|11588.57|11588.86|11588.86|11588.86|11588.86|11588.57|11588.57|0
1638435590000|2021-12-02 08:59:50|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1638435600000|2021-12-02 09:00:00|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|0
1638435610000|2021-12-02 09:00:10|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|0
1638435650000|2021-12-02 09:00:50|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|0
1638435660000|2021-12-02 09:01:00|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|0
1638435680000|2021-12-02 09:01:20|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|0
1638435690000|2021-12-02 09:01:30|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|0
1638435700000|2021-12-02 09:01:40|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1638435710000|2021-12-02 09:01:50|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|0
1638435720000|2021-12-02 09:02:00|11584.03|11584.03|11585.62|11585.62|11585.62|11585.62|11584.03|11584.03|0
1638435730000|2021-12-02 09:02:10|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|0
1638435780000|2021-12-02 09:03:00|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|0
1638435810000|2021-12-02 09:03:30|11586.1|11586.1|11589.29|11589.29|11589.29|11589.29|11586.1|11586.1|0
1638435820000|2021-12-02 09:03:40|11586.1|11586.1|11586.1|11586.1|11586.1|11586.1|11586.1|11586.1|0
1638435830000|2021-12-02 09:03:50|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1638435840000|2021-12-02 09:04:00|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|0
1638435870000|2021-12-02 09:04:30|11584.67|11584.67|11585.62|11585.62|11585.62|11585.62|11584.67|11584.67|0
1638435880000|2021-12-02 09:04:40|11584.03|11584.03|11583.55|11583.55|11584.03|11584.03|11583.55|11583.55|0
1638435900000|2021-12-02 09:05:00|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1638435950000|2021-12-02 09:05:50|11583.26|11583.26|11583.26|11583.26|11583.26|11583.26|11583.26|11583.26|0
1638435960000|2021-12-02 09:06:00|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|0
1638436000000|2021-12-02 09:06:40|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|0
1638436010000|2021-12-02 09:06:50|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|11591.24|0
1638436030000|2021-12-02 09:07:10|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|0
1638436040000|2021-12-02 09:07:20|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1638436050000|2021-12-02 09:07:30|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|0
1638436080000|2021-12-02 09:08:00|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1638436130000|2021-12-02 09:08:50|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|0
1638436140000|2021-12-02 09:09:00|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|0
1638436160000|2021-12-02 09:09:20|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|0
1638436200000|2021-12-02 09:10:00|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|0
1638436210000|2021-12-02 09:10:10|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|0
1638436220000|2021-12-02 09:10:20|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|0
1638436280000|2021-12-02 09:11:20|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1638436310000|2021-12-02 09:11:50|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1638436330000|2021-12-02 09:12:10|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|0
1638436340000|2021-12-02 09:12:20|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|0
1638436410000|2021-12-02 09:13:30|11610.53|11610.53|11616.78|11616.78|11616.78|11616.78|11610.53|11610.53|0
1638436420000|2021-12-02 09:13:40|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|0
1638436430000|2021-12-02 09:13:50|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|0
1638436440000|2021-12-02 09:14:00|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|0
1638436490000|2021-12-02 09:14:50|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|0
1638436500000|2021-12-02 09:15:00|11619.5|11619.5|11621.48|11621.48|11621.48|11621.48|11619.5|11619.5|0
1638436510000|2021-12-02 09:15:10|11623.08|11623.08|11623.08|11623.08|11624.68|11624.68|11623.08|11623.08|0
1638436610000|2021-12-02 09:16:50|11625.93|11625.93|11628.65|11628.65|11628.65|11628.65|11625.46|11625.46|0
1638436620000|2021-12-02 09:17:00|11630.12|11630.12|11631.59|11631.59|11632.32|11632.32|11630.12|11630.12|0
1638436630000|2021-12-02 09:17:10|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|0
1638436640000|2021-12-02 09:17:20|11634.52|11634.52|11635.25|11635.25|11635.25|11635.25|11634.52|11634.52|0
1638436650000|2021-12-02 09:17:30|11636.85|11636.85|11639.04|11639.04|11639.04|11639.04|11636.85|11636.85|0
1638436660000|2021-12-02 09:17:40|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|0
1638436670000|2021-12-02 09:17:50|11638.88|11638.88|11642.07|11642.07|11642.07|11642.07|11638.88|11638.88|0
1638436680000|2021-12-02 09:18:00|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|0
1638436690000|2021-12-02 09:18:10|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|0
1638436700000|2021-12-02 09:18:20|11646.13|11646.13|11647.72|11647.72|11647.72|11647.72|11646.13|11646.13|0
1638436750000|2021-12-02 09:19:10|11646.13|11646.13|11650.91|11650.91|11650.91|11650.91|11646.13|11646.13|0
1638436780000|2021-12-02 09:19:40|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1638436790000|2021-12-02 09:19:50|11652.98|11652.98|11652.34|11652.34|11652.98|11652.98|11652.34|11652.34|0
1638436800000|2021-12-02 09:20:00|11655.66|11655.66|11654.45|11654.45|11655.66|11655.66|11654.45|11654.45|0
1638436810000|2021-12-02 09:20:10|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|0
1638436830000|2021-12-02 09:20:30|11654.29|11654.29|11651.22|11651.22|11654.29|11654.29|11651.22|11651.22|0
1638436850000|2021-12-02 09:20:50|11652.37|11652.37|11650.78|11650.78|11652.37|11652.37|11650.78|11650.78|0
1638436890000|2021-12-02 09:21:30|11652.37|11652.37|11652.37|11652.37|11652.37|11652.37|11652.37|11652.37|0
1638436920000|2021-12-02 09:22:00|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|0
1638436940000|2021-12-02 09:22:20|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|0
1638436950000|2021-12-02 09:22:30|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|0
1638437050000|2021-12-02 09:24:10|11658.28|11658.28|11659.71|11659.71|11659.71|11659.71|11658.28|11658.28|0
1638437070000|2021-12-02 09:24:30|11654.63|11654.63|11651.44|11651.44|11654.63|11654.63|11651.44|11651.44|0
1638437120000|2021-12-02 09:25:20|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1638437150000|2021-12-02 09:25:50|11649.54|11649.54|11647.32|11647.32|11649.54|11649.54|11647.32|11647.32|0
1638437160000|2021-12-02 09:26:00|11648.92|11648.92|11647.97|11647.97|11648.92|11648.92|11647.97|11647.97|0
1638437170000|2021-12-02 09:26:10|11646.86|11646.86|11645.75|11645.75|11646.86|11646.86|11645.75|11645.75|0
1638437190000|2021-12-02 09:26:30|11645.02|11645.02|11640.01|11640.01|11645.02|11645.02|11640.01|11640.01|0
1638437200000|2021-12-02 09:26:40|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|0
1638437260000|2021-12-02 09:27:40|11632.03|11632.03|11633.63|11633.63|11633.63|11633.63|11632.03|11632.03|0
1638437270000|2021-12-02 09:27:50|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|0
1638437280000|2021-12-02 09:28:00|11631.9|11631.9|11631.17|11631.17|11631.9|11631.9|11631.17|11631.17|0
1638437300000|2021-12-02 09:28:20|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|0
1638437340000|2021-12-02 09:29:00|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|0
1638437420000|2021-12-02 09:30:20|11625.6|11625.6|11625.12|11625.12|11625.6|11625.6|11625.12|11625.12|0
1638437440000|2021-12-02 09:30:40|11626.23|11626.23|11626.71|11626.71|11626.71|11626.71|11626.23|11626.23|0
1638437450000|2021-12-02 09:30:50|11628.3|11628.3|11624.8|11624.8|11628.3|11628.3|11624.8|11624.8|0
1638437460000|2021-12-02 09:31:00|11623.2|11623.2|11624.67|11624.67|11624.67|11624.67|11623.2|11623.2|0
1638437480000|2021-12-02 09:31:20|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|0
1638437490000|2021-12-02 09:31:30|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|0
1638437500000|2021-12-02 09:31:40|11621|11621|11621|11621|11621|11621|11621|11621|0
1638437510000|2021-12-02 09:31:50|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|0
1638437530000|2021-12-02 09:32:10|11621|11621|11621|11621|11621|11621|11621|11621|0
1638437540000|2021-12-02 09:32:20|11619.41|11619.41|11618.35|11618.35|11619.41|11619.41|11618.35|11618.35|0
1638437550000|2021-12-02 09:32:30|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|0
1638437560000|2021-12-02 09:32:40|11614.88|11614.88|11614.24|11614.24|11614.88|11614.88|11614.24|11614.24|0
1638437570000|2021-12-02 09:32:50|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|0
1638437600000|2021-12-02 09:33:20|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|0
1638437620000|2021-12-02 09:33:40|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|0
1638437640000|2021-12-02 09:34:00|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|0
1638437660000|2021-12-02 09:34:20|11610.1|11610.1|11608.5|11608.5|11610.1|11610.1|11608.5|11608.5|0
1638437670000|2021-12-02 09:34:30|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|0
1638437700000|2021-12-02 09:35:00|11605.6|11605.6|11599.21|11599.21|11605.6|11605.6|11599.21|11599.21|0
1638437710000|2021-12-02 09:35:10|11596.42|11596.42|11597.52|11597.52|11597.52|11597.52|11596.42|11596.42|0
1638437720000|2021-12-02 09:35:20|11594.17|11594.17|11589.38|11589.38|11594.17|11594.17|11589.38|11589.38|0
1638437730000|2021-12-02 09:35:30|11587.63|11587.63|11588.36|11588.36|11588.36|11588.36|11587.63|11587.63|0
1638437740000|2021-12-02 09:35:40|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|0
1638437770000|2021-12-02 09:36:10|11587.72|11587.72|11590.91|11590.91|11590.91|11590.91|11587.72|11587.72|0
1638437830000|2021-12-02 09:37:10|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|0
1638437840000|2021-12-02 09:37:20|11587.72|11587.72|11586.12|11586.12|11587.72|11587.72|11586.12|11586.12|0
1638437860000|2021-12-02 09:37:40|11584.53|11584.53|11583.57|11583.57|11584.53|11584.53|11583.57|11583.57|0
1638437870000|2021-12-02 09:37:50|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|0
1638437880000|2021-12-02 09:38:00|11586.77|11586.77|11587.24|11587.24|11587.24|11587.24|11586.77|11586.77|0
1638437890000|2021-12-02 09:38:10|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1638437930000|2021-12-02 09:38:50|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1638437940000|2021-12-02 09:39:00|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|0
1638437960000|2021-12-02 09:39:20|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|0
1638437980000|2021-12-02 09:39:40|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|11591.54|0
1638438010000|2021-12-02 09:40:10|11585.16|11585.16|11585.63|11585.63|11585.63|11585.63|11585.16|11585.16|0
1638438070000|2021-12-02 09:41:10|11587.23|11587.23|11588.82|11588.82|11588.82|11588.82|11587.23|11587.23|0
1638438100000|2021-12-02 09:41:40|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1638438110000|2021-12-02 09:41:50|11586.75|11586.75|11585.16|11585.16|11586.75|11586.75|11583.56|11583.56|0
1638438140000|2021-12-02 09:42:20|11583.56|11583.56|11581.02|11581.02|11583.56|11583.56|11581.02|11581.02|0
1638438160000|2021-12-02 09:42:40|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|0
1638438170000|2021-12-02 09:42:50|11579.78|11579.78|11578.38|11578.38|11579.78|11579.78|11578.38|11578.38|0
1638438180000|2021-12-02 09:43:00|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|0
1638438190000|2021-12-02 09:43:10|11578.38|11578.38|11572.99|11572.99|11578.38|11578.38|11572.99|11572.99|0
1638438200000|2021-12-02 09:43:20|11571.39|11571.39|11571.39|11571.39|11571.39|11571.39|11569.8|11569.8|0
1638438280000|2021-12-02 09:44:40|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|0
1638438290000|2021-12-02 09:44:50|11576.18|11576.18|11573.98|11573.98|11576.18|11576.18|11573.98|11573.98|0
1638438300000|2021-12-02 09:45:00|11572.38|11572.38|11571.79|11571.79|11572.38|11572.38|11571.79|11571.79|0
1638438310000|2021-12-02 09:45:10|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|0
1638438340000|2021-12-02 09:45:40|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|0
1638438360000|2021-12-02 09:46:00|11573.38|11573.38|11577.05|11577.05|11577.05|11577.05|11573.38|11573.38|0
1638438390000|2021-12-02 09:46:30|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|0
1638438400000|2021-12-02 09:46:40|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|0
1638438420000|2021-12-02 09:47:00|11575.94|11575.94|11577.69|11577.69|11577.69|11577.69|11575.94|11575.94|0
1638438430000|2021-12-02 09:47:10|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1638438440000|2021-12-02 09:47:20|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|0
1638438450000|2021-12-02 09:47:30|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|0
1638438460000|2021-12-02 09:47:40|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|0
1638438470000|2021-12-02 09:47:50|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|0
1638438480000|2021-12-02 09:48:00|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1638438500000|2021-12-02 09:48:20|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|11578.94|0
1638438520000|2021-12-02 09:48:40|11580.05|11580.05|11580.52|11580.52|11580.52|11580.52|11580.05|11580.05|0
1638438540000|2021-12-02 09:49:00|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|0
1638438570000|2021-12-02 09:49:30|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|0
1638438600000|2021-12-02 09:50:00|11578.93|11578.93|11578.93|11578.93|11580.52|11580.52|11578.93|11578.93|0
1638438640000|2021-12-02 09:50:40|11580.04|11580.04|11581.63|11581.63|11581.63|11581.63|11580.04|11580.04|0
1638438650000|2021-12-02 09:50:50|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|0
1638438660000|2021-12-02 09:51:00|11583.16|11583.16|11584.75|11584.75|11584.75|11584.75|11583.16|11583.16|0
1638438670000|2021-12-02 09:51:10|11586.35|11586.35|11586.83|11586.83|11586.83|11586.83|11586.35|11586.35|0
1638438690000|2021-12-02 09:51:30|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|0
1638438720000|2021-12-02 09:52:00|11586.7|11586.7|11587.27|11587.27|11587.27|11587.27|11586.7|11586.7|0
1638438750000|2021-12-02 09:52:30|11590.46|11590.46|11593.01|11593.01|11593.01|11593.01|11590.46|11590.46|0
1638438820000|2021-12-02 09:53:40|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|0
1638438840000|2021-12-02 09:54:00|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1638438850000|2021-12-02 09:54:10|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|0
1638438870000|2021-12-02 09:54:30|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|0
1638438880000|2021-12-02 09:54:40|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|0
1638438930000|2021-12-02 09:55:30|11601|11601|11602.19|11602.19|11602.19|11602.19|11601|11601|0
1638438940000|2021-12-02 09:55:40|11603.52|11603.52|11605.74|11605.74|11605.74|11605.74|11603.52|11603.52|0
1638438960000|2021-12-02 09:56:00|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|11602.55|0
1638438980000|2021-12-02 09:56:20|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1638439000000|2021-12-02 09:56:40|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1638439080000|2021-12-02 09:58:00|11607.33|11607.33|11605.74|11605.74|11607.33|11607.33|11605.74|11605.74|0
1638439160000|2021-12-02 09:59:20|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1638439180000|2021-12-02 09:59:40|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1638439200000|2021-12-02 10:00:00|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|0
1638439230000|2021-12-02 10:00:30|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|0
1638439250000|2021-12-02 10:00:50|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|11608.84|0
1638439270000|2021-12-02 10:01:10|11610.43|11610.43|11609.13|11609.13|11610.43|11610.43|11608.84|11608.84|0
1638439290000|2021-12-02 10:01:30|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|11609.6|0
1638439330000|2021-12-02 10:02:10|11609.13|11609.13|11605.95|11605.95|11609.13|11609.13|11605.95|11605.95|0
1638439340000|2021-12-02 10:02:20|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1638439350000|2021-12-02 10:02:30|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|0
1638439360000|2021-12-02 10:02:40|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|0
1638439380000|2021-12-02 10:03:00|11603.87|11603.87|11603.71|11603.71|11603.87|11603.87|11603.24|11603.24|0
1638439390000|2021-12-02 10:03:10|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1638439400000|2021-12-02 10:03:20|11607.85|11607.85|11610.39|11610.39|11610.39|11610.39|11607.85|11607.85|0
1638439430000|2021-12-02 10:03:50|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1638439520000|2021-12-02 10:05:20|11612.85|11612.85|11614.44|11614.44|11614.44|11614.44|11612.85|11612.85|0
1638439530000|2021-12-02 10:05:30|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|11616.66|0
1638439550000|2021-12-02 10:05:50|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1638439560000|2021-12-02 10:06:00|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|0
1638439620000|2021-12-02 10:07:00|11618.26|11618.26|11616.18|11616.18|11618.26|11618.26|11616.18|11616.18|0
1638439650000|2021-12-02 10:07:30|11614.59|11614.59|11616.82|11616.82|11616.82|11616.82|11612.52|11612.52|0
1638439670000|2021-12-02 10:07:50|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|0
1638439680000|2021-12-02 10:08:00|11613.05|11613.05|11612.32|11612.32|11613.05|11613.05|11612.32|11612.32|0
1638439760000|2021-12-02 10:09:20|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|0
1638439810000|2021-12-02 10:10:10|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|0
1638439820000|2021-12-02 10:10:20|11611.7|11611.7|11608.84|11608.84|11611.7|11611.7|11608.26|11608.26|0
1638439840000|2021-12-02 10:10:40|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|11607.24|0
1638439850000|2021-12-02 10:10:50|11606.29|11606.29|11607.24|11607.24|11607.24|11607.24|11606.29|11606.29|0
1638439860000|2021-12-02 10:11:00|11607.72|11607.72|11608.19|11608.19|11608.19|11608.19|11607.72|11607.72|0
1638439870000|2021-12-02 10:11:10|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1638439890000|2021-12-02 10:11:30|11606.31|11606.31|11605.2|11605.2|11606.31|11606.31|11605.2|11605.2|0
1638439910000|2021-12-02 10:11:50|11603.6|11603.6|11602.01|11602.01|11603.6|11603.6|11602.01|11602.01|0
1638439920000|2021-12-02 10:12:00|11601.43|11601.43|11603.03|11603.03|11603.03|11603.03|11601.43|11601.43|0
1638439950000|2021-12-02 10:12:30|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|11604.62|0
1638439990000|2021-12-02 10:13:10|11603.67|11603.67|11602.08|11602.08|11603.67|11603.67|11602.08|11602.08|0
1638440010000|2021-12-02 10:13:30|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|0
1638440020000|2021-12-02 10:13:40|11600.87|11600.87|11594.38|11594.38|11600.87|11600.87|11594.38|11594.38|0
1638440040000|2021-12-02 10:14:00|11593.9|11593.9|11593.33|11593.33|11593.9|11593.9|11593.33|11593.33|0
1638440050000|2021-12-02 10:14:10|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1638440070000|2021-12-02 10:14:30|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|0
1638440110000|2021-12-02 10:15:10|11594.15|11594.15|11593.83|11593.83|11594.47|11594.47|11592.56|11592.56|0
1638440130000|2021-12-02 10:15:30|11594.94|11594.94|11595.58|11595.58|11595.58|11595.58|11594.94|11594.94|0
1638440140000|2021-12-02 10:15:40|11594.62|11594.62|11594.31|11594.31|11594.62|11594.62|11594.31|11594.31|0
1638440150000|2021-12-02 10:15:50|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|0
1638440160000|2021-12-02 10:16:00|11588.58|11588.58|11586.73|11586.73|11588.58|11588.58|11586.25|11586.25|0
1638440180000|2021-12-02 10:16:20|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|0
1638440200000|2021-12-02 10:16:40|11591.04|11591.04|11591.57|11591.57|11592.14|11592.14|11591.04|11591.04|0
1638440210000|2021-12-02 10:16:50|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|0
1638440250000|2021-12-02 10:17:30|11592.06|11592.06|11593.48|11593.48|11593.48|11593.48|11592.06|11592.06|0
1638440260000|2021-12-02 10:17:40|11594.95|11594.95|11597.15|11597.15|11597.15|11597.15|11594.95|11594.95|0
1638440280000|2021-12-02 10:18:00|11597.89|11597.89|11597.03|11597.03|11598.62|11598.62|11597.03|11597.03|0
1638440310000|2021-12-02 10:18:30|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1638440320000|2021-12-02 10:18:40|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1638440330000|2021-12-02 10:18:50|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1638440340000|2021-12-02 10:19:00|11592.59|11592.59|11587.81|11587.81|11592.59|11592.59|11587.81|11587.81|0
1638440370000|2021-12-02 10:19:30|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|0
1638440380000|2021-12-02 10:19:40|11590.19|11590.19|11591.3|11591.3|11591.3|11591.3|11590.19|11590.19|0
1638440400000|2021-12-02 10:20:00|11589.71|11589.71|11589.71|11589.71|11589.71|11589.71|11589.71|11589.71|0
1638440410000|2021-12-02 10:20:10|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|11589.42|0
1638440430000|2021-12-02 10:20:30|11590.53|11590.53|11591.26|11591.26|11591.26|11591.26|11590.53|11590.53|0
1638440440000|2021-12-02 10:20:40|11589.66|11589.66|11586.6|11586.6|11591.09|11591.09|11586.6|11586.6|0
1638440450000|2021-12-02 10:20:50|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1638440460000|2021-12-02 10:21:00|11586.92|11586.92|11585.81|11585.81|11586.92|11586.92|11585.81|11585.81|0
1638440470000|2021-12-02 10:21:10|11584.7|11584.7|11578.39|11578.39|11584.7|11584.7|11578.39|11578.39|0
1638440480000|2021-12-02 10:21:20|11576.79|11576.79|11581.58|11581.58|11581.58|11581.58|11576.79|11576.79|0
1638440530000|2021-12-02 10:22:10|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|0
1638440580000|2021-12-02 10:23:00|11580.46|11580.46|11584.12|11584.12|11584.12|11584.12|11580.46|11580.46|0
1638440590000|2021-12-02 10:23:10|11585.72|11585.72|11591.2|11591.2|11591.2|11591.2|11585.72|11585.72|0
1638440600000|2021-12-02 10:23:20|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1638440620000|2021-12-02 10:23:40|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1638440690000|2021-12-02 10:24:50|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|0
1638440700000|2021-12-02 10:25:00|11591.2|11591.2|11591.68|11591.68|11591.68|11591.68|11591.2|11591.2|0
1638440710000|2021-12-02 10:25:10|11590.08|11590.08|11588.97|11588.97|11590.08|11590.08|11588.97|11588.97|0
1638440730000|2021-12-02 10:25:30|11590.08|11590.08|11593.97|11593.97|11593.97|11593.97|11590.08|11590.08|0
1638440750000|2021-12-02 10:25:50|11595.09|11595.09|11596.55|11596.55|11596.55|11596.55|11595.09|11595.09|0
1638440760000|2021-12-02 10:26:00|11599.75|11599.75|11600.38|11600.38|11600.85|11600.85|11599.75|11599.75|0
1638440770000|2021-12-02 10:26:10|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|11598.78|0
1638440800000|2021-12-02 10:26:40|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|0
1638440840000|2021-12-02 10:27:20|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1638440860000|2021-12-02 10:27:40|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1638440920000|2021-12-02 10:28:40|11596.62|11596.62|11595.03|11595.03|11596.62|11596.62|11595.03|11595.03|0
1638440960000|2021-12-02 10:29:20|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|0
1638440970000|2021-12-02 10:29:30|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|0
1638441000000|2021-12-02 10:30:00|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1638441020000|2021-12-02 10:30:20|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1638441030000|2021-12-02 10:30:30|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1638441040000|2021-12-02 10:30:40|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|0
1638441080000|2021-12-02 10:31:20|11594.51|11594.51|11593.08|11593.08|11594.51|11594.51|11591.49|11591.49|0
1638441100000|2021-12-02 10:31:40|11591.49|11591.49|11589.89|11589.89|11591.49|11591.49|11589.89|11589.89|0
1638441130000|2021-12-02 10:32:10|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|0
1638441200000|2021-12-02 10:33:20|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|0
1638441230000|2021-12-02 10:33:50|11596.58|11596.58|11597.69|11597.69|11597.69|11597.69|11596.58|11596.58|0
1638441300000|2021-12-02 10:35:00|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1638441310000|2021-12-02 10:35:10|11602.35|11602.35|11607.13|11607.13|11607.13|11607.13|11602.35|11602.35|0
1638441320000|2021-12-02 10:35:20|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|0
1638441340000|2021-12-02 10:35:40|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|0
1638441410000|2021-12-02 10:36:50|11608.73|11608.73|11608.73|11608.73|11608.73|11608.73|11608.73|11608.73|0
1638441420000|2021-12-02 10:37:00|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|0
1638441430000|2021-12-02 10:37:10|11605.54|11605.54|11605.06|11605.06|11605.54|11605.54|11605.06|11605.06|0
1638441450000|2021-12-02 10:37:30|11605.54|11605.54|11606.27|11606.27|11606.27|11606.27|11605.54|11605.54|0
1638441470000|2021-12-02 10:37:50|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|0
1638441500000|2021-12-02 10:38:20|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1638441520000|2021-12-02 10:38:40|11608.73|11608.73|11609.21|11609.21|11609.21|11609.21|11608.73|11608.73|0
1638441530000|2021-12-02 10:38:50|11612.4|11612.4|11613.87|11613.87|11613.87|11613.87|11612.4|11612.4|0
1638441540000|2021-12-02 10:39:00|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|0
1638441570000|2021-12-02 10:39:30|11612.27|11612.27|11614.99|11614.99|11615.46|11615.46|11612.27|11612.27|0
1638441640000|2021-12-02 10:40:40|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|11613.39|0
1638441660000|2021-12-02 10:41:00|11610.2|11610.2|11608.6|11608.6|11610.2|11610.2|11608.6|11608.6|0
1638441670000|2021-12-02 10:41:10|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|0
1638441710000|2021-12-02 10:41:50|11609.67|11609.67|11609.67|11609.67|11611.27|11611.27|11609.67|11609.67|0
1638441740000|2021-12-02 10:42:20|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1638441760000|2021-12-02 10:42:40|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|0
1638441770000|2021-12-02 10:42:50|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|0
1638441840000|2021-12-02 10:44:00|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1638441860000|2021-12-02 10:44:20|11605.66|11605.66|11605.53|11605.53|11605.66|11605.66|11604.06|11604.06|0
1638441880000|2021-12-02 10:44:40|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|0
1638441900000|2021-12-02 10:45:00|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1638441960000|2021-12-02 10:46:00|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|0
1638441970000|2021-12-02 10:46:10|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1638442000000|2021-12-02 10:46:40|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|0
1638442030000|2021-12-02 10:47:10|11612.53|11612.53|11614.75|11614.75|11614.75|11614.75|11612.53|11612.53|0
1638442040000|2021-12-02 10:47:20|11613.15|11613.15|11612.2|11612.2|11613.15|11613.15|11612.2|11612.2|0
1638442070000|2021-12-02 10:47:50|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|0
1638442090000|2021-12-02 10:48:10|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1638442100000|2021-12-02 10:48:20|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|0
1638442120000|2021-12-02 10:48:40|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1638442150000|2021-12-02 10:49:10|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|11613.15|0
1638442200000|2021-12-02 10:50:00|11612.58|11612.58|11610.98|11610.98|11612.58|11612.58|11610.98|11610.98|0
1638442230000|2021-12-02 10:50:30|11608.77|11608.77|11607.04|11607.04|11608.77|11608.77|11606.57|11606.57|0
1638442290000|2021-12-02 10:51:30|11605.45|11605.45|11602.25|11602.25|11605.45|11605.45|11602.25|11602.25|0
1638442300000|2021-12-02 10:51:40|11601.3|11601.3|11600.35|11600.35|11601.3|11601.3|11600.35|11600.35|0
1638442310000|2021-12-02 10:51:50|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1638442340000|2021-12-02 10:52:20|11600.83|11600.83|11598.76|11598.76|11600.83|11600.83|11598.76|11598.76|0
1638442370000|2021-12-02 10:52:50|11598.47|11598.47|11598.18|11598.18|11598.47|11598.47|11598.18|11598.18|0
1638442380000|2021-12-02 10:53:00|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|0
1638442390000|2021-12-02 10:53:10|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|0
1638442410000|2021-12-02 10:53:30|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|0
1638442440000|2021-12-02 10:54:00|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|0
1638442490000|2021-12-02 10:54:50|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1638442510000|2021-12-02 10:55:10|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|0
1638442530000|2021-12-02 10:55:30|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|0
1638442540000|2021-12-02 10:55:40|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1638442550000|2021-12-02 10:55:50|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|0
1638442560000|2021-12-02 10:56:00|11606.29|11606.29|11604.69|11604.69|11606.29|11606.29|11604.69|11604.69|0
1638442700000|2021-12-02 10:58:20|11602.31|11602.31|11601.84|11601.84|11602.31|11602.31|11601.84|11601.84|0
1638442720000|2021-12-02 10:58:40|11601.55|11601.55|11601.07|11601.07|11601.55|11601.55|11601.07|11601.07|0
1638442750000|2021-12-02 10:59:10|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|0
1638442770000|2021-12-02 10:59:30|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1638442790000|2021-12-02 10:59:50|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1638442860000|2021-12-02 11:01:00|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|0
1638442870000|2021-12-02 11:01:10|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1638442900000|2021-12-02 11:01:40|11601.47|11601.47|11600.73|11600.73|11601.47|11601.47|11600.73|11600.73|0
1638442910000|2021-12-02 11:01:50|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|0
1638442920000|2021-12-02 11:02:00|11602.33|11602.33|11603.28|11603.28|11603.28|11603.28|11602.33|11602.33|0
1638442930000|2021-12-02 11:02:10|11605.19|11605.19|11605.67|11605.67|11605.67|11605.67|11605.19|11605.19|0
1638442950000|2021-12-02 11:02:30|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|11607.26|0
1638442960000|2021-12-02 11:02:40|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|0
1638442980000|2021-12-02 11:03:00|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|0
1638443010000|2021-12-02 11:03:30|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|0
1638443050000|2021-12-02 11:04:10|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|0
1638443080000|2021-12-02 11:04:40|11610.46|11610.46|11610.46|11610.46|11610.46|11610.46|11610.46|11610.46|0
1638443110000|2021-12-02 11:05:10|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|11612.05|0
1638443140000|2021-12-02 11:05:40|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1638443150000|2021-12-02 11:05:50|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|0
1638443170000|2021-12-02 11:06:10|11618.27|11618.27|11620.08|11620.08|11620.08|11620.08|11618.27|11618.27|0
1638443180000|2021-12-02 11:06:20|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|0
1638443190000|2021-12-02 11:06:30|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|0
1638443240000|2021-12-02 11:07:20|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|0
1638443280000|2021-12-02 11:08:00|11615.3|11615.3|11615.3|11615.3|11615.78|11615.78|11615.3|11615.3|0
1638443290000|2021-12-02 11:08:10|11616.9|11616.9|11618.49|11618.49|11618.49|11618.49|11616.9|11616.9|0
1638443300000|2021-12-02 11:08:20|11620.09|11620.09|11618.49|11618.49|11620.09|11620.09|11618.49|11618.49|0
1638443310000|2021-12-02 11:08:30|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1638443330000|2021-12-02 11:08:50|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|11621.68|0
1638443400000|2021-12-02 11:10:00|11622.42|11622.42|11619.23|11619.23|11622.42|11622.42|11619.23|11619.23|0
1638443420000|2021-12-02 11:10:20|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|0
1638443460000|2021-12-02 11:11:00|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|0
1638443470000|2021-12-02 11:11:10|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1638443500000|2021-12-02 11:11:40|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|0
1638443510000|2021-12-02 11:11:50|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|0
1638443530000|2021-12-02 11:12:10|11615.27|11615.27|11615.75|11615.75|11615.75|11615.75|11615.27|11615.27|0
1638443560000|2021-12-02 11:12:40|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|0
1638443570000|2021-12-02 11:12:50|11617.63|11617.63|11615.46|11615.46|11617.63|11617.63|11615.46|11615.46|0
1638443580000|2021-12-02 11:13:00|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|0
1638443590000|2021-12-02 11:13:10|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|0
1638443600000|2021-12-02 11:13:20|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|0
1638443610000|2021-12-02 11:13:30|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|0
1638443620000|2021-12-02 11:13:40|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1638443630000|2021-12-02 11:13:50|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|0
1638443640000|2021-12-02 11:14:00|11608.35|11608.35|11608.82|11608.82|11608.82|11608.82|11608.35|11608.35|0
1638443680000|2021-12-02 11:14:40|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1638443700000|2021-12-02 11:15:00|11608.82|11608.82|11605.63|11605.63|11608.82|11608.82|11604.03|11604.03|0
1638443740000|2021-12-02 11:15:40|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|0
1638443750000|2021-12-02 11:15:50|11604.36|11604.36|11607.87|11607.87|11607.87|11607.87|11604.36|11604.36|0
1638443800000|2021-12-02 11:16:40|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|11607.39|0
1638443840000|2021-12-02 11:17:20|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|0
1638443860000|2021-12-02 11:17:40|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|0
1638443880000|2021-12-02 11:18:00|11604.59|11604.59|11604.59|11604.59|11604.59|11604.59|11604.59|11604.59|0
1638443890000|2021-12-02 11:18:10|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|0
1638443910000|2021-12-02 11:18:30|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|0
1638443920000|2021-12-02 11:18:40|11606.37|11606.37|11606.66|11606.66|11606.66|11606.66|11606.37|11606.37|0
1638443930000|2021-12-02 11:18:50|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|0
1638443940000|2021-12-02 11:19:00|11605.35|11605.35|11603.76|11603.76|11605.35|11605.35|11603.76|11603.76|0
1638444080000|2021-12-02 11:21:20|11602.16|11602.16|11604.38|11604.38|11604.38|11604.38|11602.16|11602.16|0
1638444100000|2021-12-02 11:21:40|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|11601.18|0
1638444110000|2021-12-02 11:21:50|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|0
1638444180000|2021-12-02 11:23:00|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|0
1638444250000|2021-12-02 11:24:10|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|11601.92|0
1638444270000|2021-12-02 11:24:30|11600.45|11600.45|11599.34|11599.34|11600.45|11600.45|11599.34|11599.34|0
1638444290000|2021-12-02 11:24:50|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|0
1638444310000|2021-12-02 11:25:10|11597.66|11597.66|11596.45|11596.45|11597.66|11597.66|11596.45|11596.45|0
1638444320000|2021-12-02 11:25:20|11597.18|11597.18|11597.92|11597.92|11597.92|11597.92|11597.18|11597.18|0
1638444330000|2021-12-02 11:25:30|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1638444340000|2021-12-02 11:25:40|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1638444400000|2021-12-02 11:26:40|11598.49|11598.49|11600.09|11600.09|11600.09|11600.09|11598.49|11598.49|0
1638444420000|2021-12-02 11:27:00|11597.85|11597.85|11598.45|11598.45|11598.45|11598.45|11596.26|11596.26|0
1638444480000|2021-12-02 11:28:00|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|0
1638444600000|2021-12-02 11:30:00|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|0
1638444620000|2021-12-02 11:30:20|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|0
1638444630000|2021-12-02 11:30:30|11599.08|11599.08|11599.55|11599.55|11599.55|11599.55|11599.08|11599.08|0
1638444680000|2021-12-02 11:31:20|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1638444690000|2021-12-02 11:31:30|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|0
1638444700000|2021-12-02 11:31:40|11598.43|11598.43|11594.78|11594.78|11598.43|11598.43|11594.78|11594.78|0
1638444740000|2021-12-02 11:32:20|11594.3|11594.3|11593.19|11593.19|11594.3|11594.3|11593.19|11593.19|0
1638444750000|2021-12-02 11:32:30|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|0
1638444760000|2021-12-02 11:32:40|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|0
1638444780000|2021-12-02 11:33:00|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|0
1638444800000|2021-12-02 11:33:20|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|0
1638444820000|2021-12-02 11:33:40|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|0
1638444840000|2021-12-02 11:34:00|11589.99|11589.99|11587.63|11587.63|11589.99|11589.99|11587.63|11587.63|0
1638444850000|2021-12-02 11:34:10|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|11589.23|0
1638444900000|2021-12-02 11:35:00|11588.49|11588.49|11588.21|11588.21|11588.49|11588.49|11588.21|11588.21|0
1638444920000|2021-12-02 11:35:20|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|0
1638444950000|2021-12-02 11:35:50|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|0
1638444960000|2021-12-02 11:36:00|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|0
1638444990000|2021-12-02 11:36:30|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|0
1638445010000|2021-12-02 11:36:50|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|0
1638445020000|2021-12-02 11:37:00|11582|11582|11581.27|11581.27|11582|11582|11581.27|11581.27|0
1638445030000|2021-12-02 11:37:10|11580.08|11580.08|11580.08|11580.08|11580.08|11580.08|11580.08|11580.08|0
1638445050000|2021-12-02 11:37:30|11578.48|11578.48|11578.01|11578.01|11578.48|11578.48|11578.01|11578.01|0
1638445070000|2021-12-02 11:37:50|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1638445110000|2021-12-02 11:38:30|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|0
1638445170000|2021-12-02 11:39:30|11579.25|11579.25|11578.61|11578.61|11579.25|11579.25|11578.61|11578.61|0
1638445180000|2021-12-02 11:39:40|11580.85|11580.85|11581.96|11581.96|11581.96|11581.96|11580.85|11580.85|0
1638445210000|2021-12-02 11:40:10|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|0
1638445230000|2021-12-02 11:40:30|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|0
1638445250000|2021-12-02 11:40:50|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|0
1638445270000|2021-12-02 11:41:10|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1638445280000|2021-12-02 11:41:20|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|0
1638445320000|2021-12-02 11:42:00|11576.64|11576.64|11575.05|11575.05|11576.64|11576.64|11575.05|11575.05|0
1638445330000|2021-12-02 11:42:10|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|11575.52|0
1638445350000|2021-12-02 11:42:30|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|0
1638445400000|2021-12-02 11:43:20|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|0
1638445440000|2021-12-02 11:44:00|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|0
1638445450000|2021-12-02 11:44:10|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|0
1638445480000|2021-12-02 11:44:40|11576.48|11576.48|11576.8|11576.8|11576.8|11576.8|11576.48|11576.48|0
1638445510000|2021-12-02 11:45:10|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|0
1638445520000|2021-12-02 11:45:20|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|0
1638445610000|2021-12-02 11:46:50|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1638445620000|2021-12-02 11:47:00|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|11574.92|0
1638445640000|2021-12-02 11:47:20|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|0
1638445670000|2021-12-02 11:47:50|11576.25|11576.25|11574.78|11574.78|11576.25|11576.25|11574.78|11574.78|0
1638445680000|2021-12-02 11:48:00|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1638445700000|2021-12-02 11:48:20|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|0
1638445710000|2021-12-02 11:48:30|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|0
1638445780000|2021-12-02 11:49:40|11574.74|11574.74|11574.74|11574.74|11574.74|11574.74|11574.74|11574.74|0
1638445800000|2021-12-02 11:50:00|11573.79|11573.79|11569.49|11569.49|11573.79|11573.79|11569.49|11569.49|0
1638445810000|2021-12-02 11:50:10|11569.96|11569.96|11571.08|11571.08|11571.56|11571.56|11569.96|11569.96|0
1638445850000|2021-12-02 11:50:50|11572.68|11572.68|11574.75|11574.75|11574.75|11574.75|11572.68|11572.68|0
1638445890000|2021-12-02 11:51:30|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|0
1638445900000|2021-12-02 11:51:40|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.02|11574.02|0
1638445910000|2021-12-02 11:51:50|11573.15|11573.15|11571.56|11571.56|11573.15|11573.15|11571.56|11571.56|0
1638445960000|2021-12-02 11:52:40|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|0
1638445980000|2021-12-02 11:53:00|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|0
1638446000000|2021-12-02 11:53:20|11573.42|11573.42|11574|11574|11574|11574|11573.42|11573.42|0
1638446010000|2021-12-02 11:53:30|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|0
1638446020000|2021-12-02 11:53:40|11572.47|11572.47|11573.62|11573.62|11573.62|11573.62|11572.47|11572.47|0
1638446030000|2021-12-02 11:53:50|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|0
1638446090000|2021-12-02 11:54:50|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1638446100000|2021-12-02 11:55:00|11577.55|11577.55|11579.14|11579.14|11579.14|11579.14|11577.55|11577.55|0
1638446110000|2021-12-02 11:55:10|11577.55|11577.55|11576.59|11576.59|11577.55|11577.55|11576.59|11576.59|0
1638446140000|2021-12-02 11:55:40|11576.88|11576.88|11576.41|11576.41|11576.88|11576.88|11576.41|11576.41|0
1638446160000|2021-12-02 11:56:00|11575.93|11575.93|11575.64|11575.64|11575.93|11575.93|11575.64|11575.64|0
1638446170000|2021-12-02 11:56:10|11576.59|11576.59|11577.07|11577.07|11577.55|11577.55|11576.59|11576.59|0
1638446210000|2021-12-02 11:56:50|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|0
1638446220000|2021-12-02 11:57:00|11575.95|11575.95|11576.71|11576.71|11576.71|11576.71|11575.95|11575.95|0
1638446240000|2021-12-02 11:57:20|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|0
1638446250000|2021-12-02 11:57:30|11579.9|11579.9|11583.1|11583.1|11583.1|11583.1|11579.9|11579.9|0
1638446280000|2021-12-02 11:58:00|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|0
1638446300000|2021-12-02 11:58:20|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1638446320000|2021-12-02 11:58:40|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|0
1638446340000|2021-12-02 11:59:00|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|0
1638446350000|2021-12-02 11:59:10|11583.57|11583.57|11586.76|11586.76|11586.76|11586.76|11583.57|11583.57|0
1638446370000|2021-12-02 11:59:30|11586.47|11586.47|11584.27|11584.27|11586.47|11586.47|11584.27|11584.27|0
1638446380000|2021-12-02 11:59:40|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|0
1638446400000|2021-12-02 12:00:00|11582.93|11582.93|11583.8|11583.8|11583.8|11583.8|11582.93|11582.93|0
1638446410000|2021-12-02 12:00:10|11582.2|11582.2|11579.01|11579.01|11582.2|11582.2|11579.01|11579.01|0
1638446430000|2021-12-02 12:00:30|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|0
1638446460000|2021-12-02 12:01:00|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|0
1638446470000|2021-12-02 12:01:10|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1638446530000|2021-12-02 12:02:10|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|0
1638446540000|2021-12-02 12:02:20|11581.56|11581.56|11582.95|11582.95|11582.95|11582.95|11581.56|11581.56|0
1638446580000|2021-12-02 12:03:00|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|0
1638446600000|2021-12-02 12:03:20|11582.96|11582.96|11581.37|11581.37|11582.96|11582.96|11581.37|11581.37|0
1638446610000|2021-12-02 12:03:30|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1638446640000|2021-12-02 12:04:00|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|0
1638446670000|2021-12-02 12:04:30|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|0
1638446690000|2021-12-02 12:04:50|11577.08|11577.08|11576.13|11576.13|11577.08|11577.08|11576.13|11576.13|0
1638446700000|2021-12-02 12:05:00|11574.06|11574.06|11570.24|11570.24|11574.06|11574.06|11570.24|11570.24|0
1638446710000|2021-12-02 12:05:10|11569.51|11569.51|11567.83|11567.83|11569.51|11569.51|11567.83|11567.83|0
1638446720000|2021-12-02 12:05:20|11566.71|11566.71|11567.83|11567.83|11567.83|11567.83|11566.71|11566.71|0
1638446730000|2021-12-02 12:05:30|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|0
1638446780000|2021-12-02 12:06:20|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|0
1638446850000|2021-12-02 12:07:30|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|0
1638446870000|2021-12-02 12:07:50|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1638446890000|2021-12-02 12:08:10|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|0
1638446900000|2021-12-02 12:08:20|11563.06|11563.06|11561.47|11561.47|11563.06|11563.06|11561.47|11561.47|0
1638446940000|2021-12-02 12:09:00|11559.87|11559.87|11559.55|11559.55|11560.03|11560.03|11558.92|11558.92|0
1638446950000|2021-12-02 12:09:10|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|0
1638446960000|2021-12-02 12:09:20|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|0
1638446970000|2021-12-02 12:09:30|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|11559.35|0
1638446990000|2021-12-02 12:09:50|11560.95|11560.95|11559.35|11559.35|11560.95|11560.95|11559.35|11559.35|0
1638447000000|2021-12-02 12:10:00|11560.46|11560.46|11561.57|11561.57|11561.57|11561.57|11560.46|11560.46|0
1638447070000|2021-12-02 12:11:10|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|0
1638447100000|2021-12-02 12:11:40|11562.06|11562.06|11561.58|11561.58|11562.06|11562.06|11561.58|11561.58|0
1638447120000|2021-12-02 12:12:00|11562.06|11562.06|11555.68|11555.68|11562.06|11562.06|11555.68|11555.68|0
1638447130000|2021-12-02 12:12:10|11558.87|11558.87|11559.82|11559.82|11559.82|11559.82|11558.87|11558.87|0
1638447140000|2021-12-02 12:12:20|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|0
1638447150000|2021-12-02 12:12:30|11559.82|11559.82|11563.01|11563.01|11563.01|11563.01|11559.82|11559.82|0
1638447160000|2021-12-02 12:12:40|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|0
1638447170000|2021-12-02 12:12:50|11564.89|11564.89|11564.32|11564.32|11564.89|11564.89|11564.32|11564.32|0
1638447260000|2021-12-02 12:14:20|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|0
1638447300000|2021-12-02 12:15:00|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|0
1638447320000|2021-12-02 12:15:20|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|0
1638447330000|2021-12-02 12:15:30|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|0
1638447380000|2021-12-02 12:16:20|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|0
1638447430000|2021-12-02 12:17:10|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|11564.79|0
1638447500000|2021-12-02 12:18:20|11566.39|11566.39|11567.98|11567.98|11567.98|11567.98|11566.39|11566.39|0
1638447510000|2021-12-02 12:18:30|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1638447520000|2021-12-02 12:18:40|11570.44|11570.44|11570.15|11570.15|11570.44|11570.44|11570.15|11570.15|0
1638447560000|2021-12-02 12:19:20|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1638447570000|2021-12-02 12:19:30|11574.94|11574.94|11576.54|11576.54|11576.54|11576.54|11574.94|11574.94|0
1638447660000|2021-12-02 12:21:00|11574.94|11574.94|11573.35|11573.35|11574.94|11574.94|11573.35|11573.35|0
1638447670000|2021-12-02 12:21:10|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|0
1638447710000|2021-12-02 12:21:50|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1638447730000|2021-12-02 12:22:10|11574.94|11574.94|11575.42|11575.42|11575.42|11575.42|11574.94|11574.94|0
1638447750000|2021-12-02 12:22:30|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1638447780000|2021-12-02 12:23:00|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1638447790000|2021-12-02 12:23:10|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|0
1638447800000|2021-12-02 12:23:20|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1638447950000|2021-12-02 12:25:50|11577.16|11577.16|11577.63|11577.63|11577.63|11577.63|11576.68|11576.68|0
1638447960000|2021-12-02 12:26:00|11579.23|11579.23|11580.35|11580.35|11580.35|11580.35|11579.23|11579.23|0
1638447980000|2021-12-02 12:26:20|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|0
1638448000000|2021-12-02 12:26:40|11583.51|11583.51|11579.55|11579.55|11583.51|11583.51|11579.55|11579.55|0
1638448030000|2021-12-02 12:27:10|11577.95|11577.95|11575.75|11575.75|11577.95|11577.95|11575.75|11575.75|0
1638448080000|2021-12-02 12:28:00|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|0
1638448110000|2021-12-02 12:28:30|11578.32|11578.32|11579.06|11579.06|11579.06|11579.06|11578.32|11578.32|0
1638448120000|2021-12-02 12:28:40|11577.46|11577.46|11574.18|11574.18|11577.46|11577.46|11574.18|11574.18|0
1638448130000|2021-12-02 12:28:50|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|0
1638448140000|2021-12-02 12:29:00|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|0
1638448160000|2021-12-02 12:29:20|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|0
1638448190000|2021-12-02 12:29:50|11579.92|11579.92|11579.92|11579.92|11579.92|11579.92|11579.92|11579.92|0
1638448200000|2021-12-02 12:30:00|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|11578.32|0
1638448220000|2021-12-02 12:30:20|11577.21|11577.21|11576.11|11576.11|11577.21|11577.21|11576.11|11576.11|0
1638448230000|2021-12-02 12:30:30|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|0
1638448240000|2021-12-02 12:30:40|11575.62|11575.62|11574.02|11574.02|11575.62|11575.62|11574.02|11574.02|0
1638448260000|2021-12-02 12:31:00|11575.13|11575.13|11576.24|11576.24|11576.24|11576.24|11575.13|11575.13|0
1638448290000|2021-12-02 12:31:30|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|11575.13|0
1638448300000|2021-12-02 12:31:40|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|0
1638448310000|2021-12-02 12:31:50|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|11573.07|11573.07|0
1638448320000|2021-12-02 12:32:00|11572.97|11572.97|11567.7|11567.7|11574.12|11574.12|11567.43|11567.43|0
1638448330000|2021-12-02 12:32:10|11568.81|11568.81|11569.92|11569.92|11569.92|11569.92|11568.81|11568.81|0
1638448340000|2021-12-02 12:32:20|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11567.85|11567.85|0
1638448350000|2021-12-02 12:32:30|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|0
1638448360000|2021-12-02 12:32:40|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|0
1638448390000|2021-12-02 12:33:10|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.13|11568.13|0
1638448440000|2021-12-02 12:34:00|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|11567.11|0
1638448460000|2021-12-02 12:34:20|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1638448470000|2021-12-02 12:34:30|11568.59|11568.59|11568.12|11568.12|11568.59|11568.59|11568.12|11568.12|0
1638448480000|2021-12-02 12:34:40|11567.01|11567.01|11565.9|11565.9|11567.01|11567.01|11565.9|11565.9|0
1638448490000|2021-12-02 12:34:50|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|0
1638448500000|2021-12-02 12:35:00|11564.69|11564.69|11557.07|11557.07|11564.69|11564.69|11557.07|11557.07|0
1638448510000|2021-12-02 12:35:10|11555.47|11555.47|11554.74|11554.74|11555.47|11555.47|11554.74|11554.74|0
1638448530000|2021-12-02 12:35:30|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|0
1638448580000|2021-12-02 12:36:20|11552.19|11552.19|11555.38|11555.38|11555.38|11555.38|11552.19|11552.19|0
1638448620000|2021-12-02 12:37:00|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|11553.79|0
1638448640000|2021-12-02 12:37:20|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|0
1638448650000|2021-12-02 12:37:30|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1638448690000|2021-12-02 12:38:10|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11551.39|11551.39|0
1638448700000|2021-12-02 12:38:20|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|0
1638448710000|2021-12-02 12:38:30|11555.34|11555.34|11556.45|11556.45|11556.45|11556.45|11555.34|11555.34|0
1638448720000|2021-12-02 12:38:40|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1638448740000|2021-12-02 12:39:00|11557.75|11557.75|11557.75|11557.75|11557.75|11557.75|11557.75|11557.75|0
1638448750000|2021-12-02 12:39:10|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1638448770000|2021-12-02 12:39:30|11555.68|11555.68|11555.68|11555.68|11555.68|11555.68|11555.68|11555.68|0
1638448790000|2021-12-02 12:39:50|11556.95|11556.95|11556.64|11556.64|11556.95|11556.95|11556.64|11556.64|0
1638448800000|2021-12-02 12:40:00|11556.16|11556.16|11553.46|11553.46|11556.16|11556.16|11552.35|11552.35|0
1638448810000|2021-12-02 12:40:10|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|11552.72|0
1638448820000|2021-12-02 12:40:20|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|0
1638448830000|2021-12-02 12:40:30|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|0
1638448840000|2021-12-02 12:40:40|11550.65|11550.65|11551.51|11551.51|11551.51|11551.51|11550.65|11550.65|0
1638448850000|2021-12-02 12:40:50|11552.98|11552.98|11553.72|11553.72|11553.72|11553.72|11552.98|11552.98|0
1638448860000|2021-12-02 12:41:00|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1638448870000|2021-12-02 12:41:10|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1638448920000|2021-12-02 12:42:00|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1638448930000|2021-12-02 12:42:10|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1638448970000|2021-12-02 12:42:50|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1638448980000|2021-12-02 12:43:00|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|0
1638449000000|2021-12-02 12:43:20|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|0
1638449040000|2021-12-02 12:44:00|11544.94|11544.94|11544.47|11544.47|11544.94|11544.94|11544.47|11544.47|0
1638449070000|2021-12-02 12:44:30|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|0
1638449110000|2021-12-02 12:45:10|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|0
1638449120000|2021-12-02 12:45:20|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1638449150000|2021-12-02 12:45:50|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1638449160000|2021-12-02 12:46:00|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|0
1638449170000|2021-12-02 12:46:10|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|0
1638449200000|2021-12-02 12:46:40|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|0
1638449230000|2021-12-02 12:47:10|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|0
1638449240000|2021-12-02 12:47:20|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|0
1638449280000|2021-12-02 12:48:00|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1638449300000|2021-12-02 12:48:20|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|0
1638449310000|2021-12-02 12:48:30|11556.2|11556.2|11556.2|11556.2|11556.2|11556.2|11556.2|11556.2|0
1638449340000|2021-12-02 12:49:00|11555.73|11555.73|11554.86|11554.86|11555.73|11555.73|11554.86|11554.86|0
1638449370000|2021-12-02 12:49:30|11553.27|11553.27|11551.67|11551.67|11553.27|11553.27|11551.67|11551.67|0
1638449400000|2021-12-02 12:50:00|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|0
1638449410000|2021-12-02 12:50:10|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1638449430000|2021-12-02 12:50:30|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|0
1638449440000|2021-12-02 12:50:40|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|0
1638449450000|2021-12-02 12:50:50|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|0
1638449460000|2021-12-02 12:51:00|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|11555.17|0
1638449470000|2021-12-02 12:51:10|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1638449490000|2021-12-02 12:51:30|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|0
1638449510000|2021-12-02 12:51:50|11557.09|11557.09|11556.22|11556.22|11557.09|11557.09|11556.22|11556.22|0
1638449520000|2021-12-02 12:52:00|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|0
1638449560000|2021-12-02 12:52:40|11563.56|11563.56|11566.75|11566.75|11566.75|11566.75|11563.56|11563.56|0
1638449570000|2021-12-02 12:52:50|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|0
1638449580000|2021-12-02 12:53:00|11565.15|11565.15|11567.37|11567.37|11567.37|11567.37|11565.15|11565.15|0
1638449590000|2021-12-02 12:53:10|11568.48|11568.48|11570.33|11570.33|11570.33|11570.33|11568.48|11568.48|0
1638449620000|2021-12-02 12:53:40|11571.92|11571.92|11575.42|11575.42|11575.42|11575.42|11571.92|11571.92|0
1638449630000|2021-12-02 12:53:50|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|0
1638449640000|2021-12-02 12:54:00|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1638449650000|2021-12-02 12:54:10|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1638449660000|2021-12-02 12:54:20|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|0
1638449670000|2021-12-02 12:54:30|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11580.94|11580.94|0
1638449680000|2021-12-02 12:54:40|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|0
1638449690000|2021-12-02 12:54:50|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|0
1638449700000|2021-12-02 12:55:00|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|0
1638449710000|2021-12-02 12:55:10|11583.78|11583.78|11584.89|11584.89|11584.89|11584.89|11583.78|11583.78|0
1638449730000|2021-12-02 12:55:30|11586|11586|11586|11586|11586|11586|11586|11586|0
1638449740000|2021-12-02 12:55:40|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1638449750000|2021-12-02 12:55:50|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|0
1638449780000|2021-12-02 12:56:20|11589.66|11589.66|11588.07|11588.07|11589.66|11589.66|11588.07|11588.07|0
1638449800000|2021-12-02 12:56:40|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|0
1638449810000|2021-12-02 12:56:50|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|11589.31|0
1638449840000|2021-12-02 12:57:20|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|0
1638449900000|2021-12-02 12:58:20|11591.82|11591.82|11591.23|11591.23|11591.82|11591.82|11591.23|11591.23|0
1638449920000|2021-12-02 12:58:40|11596.02|11596.02|11597.61|11597.61|11597.61|11597.61|11596.02|11596.02|0
1638449940000|2021-12-02 12:59:00|11598.56|11598.56|11599.51|11599.51|11599.51|11599.51|11598.56|11598.56|0
1638449950000|2021-12-02 12:59:10|11596.32|11596.32|11594.73|11594.73|11596.32|11596.32|11594.73|11594.73|0
1638449960000|2021-12-02 12:59:20|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|0
1638450000000|2021-12-02 13:00:00|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|0
1638450030000|2021-12-02 13:00:30|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|11588.99|0
1638450060000|2021-12-02 13:01:00|11587.88|11587.88|11588.62|11588.62|11588.62|11588.62|11587.88|11587.88|0
1638450080000|2021-12-02 13:01:20|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|0
1638450090000|2021-12-02 13:01:30|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|0
1638450100000|2021-12-02 13:01:40|11586.45|11586.45|11584.23|11584.23|11586.45|11586.45|11584.23|11584.23|0
1638450110000|2021-12-02 13:01:50|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|0
1638450150000|2021-12-02 13:02:30|11584.04|11584.04|11582.45|11582.45|11584.04|11584.04|11582.45|11582.45|0
1638450170000|2021-12-02 13:02:50|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|0
1638450220000|2021-12-02 13:03:40|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|0
1638450240000|2021-12-02 13:04:00|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1638450250000|2021-12-02 13:04:10|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|11582.63|0
1638450260000|2021-12-02 13:04:20|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1638450280000|2021-12-02 13:04:40|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|0
1638450300000|2021-12-02 13:05:00|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|0
1638450310000|2021-12-02 13:05:10|11586.55|11586.55|11588.88|11588.88|11588.88|11588.88|11586.55|11586.55|0
1638450340000|2021-12-02 13:05:40|11587.28|11587.28|11586.07|11586.07|11587.28|11587.28|11586.07|11586.07|0
1638450400000|2021-12-02 13:06:40|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|0
1638450420000|2021-12-02 13:07:00|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|0
1638450430000|2021-12-02 13:07:10|11591|11591|11591|11591|11591|11591|11591|11591|0
1638450510000|2021-12-02 13:08:30|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|0
1638450540000|2021-12-02 13:09:00|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|0
1638450550000|2021-12-02 13:09:10|11588.2|11588.2|11586.61|11586.61|11588.2|11588.2|11586.61|11586.61|0
1638450560000|2021-12-02 13:09:20|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|0
1638450620000|2021-12-02 13:10:20|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|0
1638450630000|2021-12-02 13:10:30|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|11587.33|0
1638450650000|2021-12-02 13:10:50|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|0
1638450710000|2021-12-02 13:11:50|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|0
1638450730000|2021-12-02 13:12:10|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|0
1638450740000|2021-12-02 13:12:20|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|0
1638450840000|2021-12-02 13:14:00|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|0
1638450900000|2021-12-02 13:15:00|11579.73|11579.73|11581.33|11581.33|11581.33|11581.33|11579.73|11579.73|0
1638450910000|2021-12-02 13:15:10|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.43|11579.43|0
1638450940000|2021-12-02 13:15:40|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|0
1638450960000|2021-12-02 13:16:00|11585.64|11585.64|11586.37|11586.37|11586.37|11586.37|11585.64|11585.64|0
1638451020000|2021-12-02 13:17:00|11586.85|11586.85|11586.95|11586.95|11586.95|11586.95|11586.85|11586.85|0
1638451030000|2021-12-02 13:17:10|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|0
1638451050000|2021-12-02 13:17:30|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|11586.09|0
1638451080000|2021-12-02 13:18:00|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|11587.68|0
1638451120000|2021-12-02 13:18:40|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1638451130000|2021-12-02 13:18:50|11585.47|11585.47|11583.4|11583.4|11585.47|11585.47|11583.4|11583.4|0
1638451140000|2021-12-02 13:19:00|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|0
1638451200000|2021-12-02 13:20:00|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|11581.33|0
1638451220000|2021-12-02 13:20:20|11579.73|11579.73|11579.25|11579.25|11579.73|11579.73|11579.25|11579.25|0
1638451230000|2021-12-02 13:20:30|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1638451290000|2021-12-02 13:21:30|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|0
1638451320000|2021-12-02 13:22:00|11575.33|11575.33|11573.73|11573.73|11575.33|11575.33|11573.73|11573.73|0
1638451330000|2021-12-02 13:22:10|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|0
1638451380000|2021-12-02 13:23:00|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|0
1638451390000|2021-12-02 13:23:10|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|0
1638451400000|2021-12-02 13:23:20|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|0
1638451430000|2021-12-02 13:23:50|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|11568.54|0
1638451440000|2021-12-02 13:24:00|11567.96|11567.96|11568.83|11568.83|11568.83|11568.83|11567.96|11567.96|0
1638451450000|2021-12-02 13:24:10|11568.25|11568.25|11567.23|11567.23|11568.25|11568.25|11567.23|11567.23|0
1638451460000|2021-12-02 13:24:20|11567.52|11567.52|11565.92|11565.92|11567.52|11567.52|11565.92|11565.92|0
1638451490000|2021-12-02 13:24:50|11564.45|11564.45|11564.45|11564.45|11564.45|11564.45|11564.45|11564.45|0
1638451560000|2021-12-02 13:26:00|11565.92|11565.92|11564.97|11564.97|11565.92|11565.92|11564.97|11564.97|0
1638451580000|2021-12-02 13:26:20|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|0
1638451590000|2021-12-02 13:26:30|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|0
1638451600000|2021-12-02 13:26:40|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|0
1638451650000|2021-12-02 13:27:30|11562.22|11562.22|11559.03|11559.03|11562.22|11562.22|11559.03|11559.03|0
1638451660000|2021-12-02 13:27:40|11558.55|11558.55|11558.55|11558.55|11558.55|11558.55|11558.55|11558.55|0
1638451720000|2021-12-02 13:28:40|11561.1|11561.1|11561.75|11561.75|11561.75|11561.75|11561.1|11561.1|0
1638451740000|2021-12-02 13:29:00|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|0
1638451770000|2021-12-02 13:29:30|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|0
1638451780000|2021-12-02 13:29:40|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|0
1638451800000|2021-12-02 13:30:00|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1638451810000|2021-12-02 13:30:10|11567.67|11567.67|11567.67|11567.67|11567.67|11567.67|11567.67|11567.67|0
1638451820000|2021-12-02 13:30:20|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|11568.77|0
1638451860000|2021-12-02 13:31:00|11570.37|11570.37|11570.37|11570.37|11570.37|11570.37|11570.37|11570.37|0
1638451870000|2021-12-02 13:31:10|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|0
1638451890000|2021-12-02 13:31:30|11569.25|11569.25|11568.67|11568.67|11569.25|11569.25|11568.67|11568.67|0
1638451900000|2021-12-02 13:31:40|11567.08|11567.08|11567.08|11567.08|11567.08|11567.08|11567.08|11567.08|0
1638451910000|2021-12-02 13:31:50|11566.6|11566.6|11564.43|11564.43|11566.6|11566.6|11564.43|11564.43|0
1638451920000|2021-12-02 13:32:00|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|0
1638451930000|2021-12-02 13:32:10|11563.96|11563.96|11563.96|11563.96|11563.96|11563.96|11563.96|11563.96|0
1638451950000|2021-12-02 13:32:30|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|0
1638451960000|2021-12-02 13:32:40|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|0
1638452100000|2021-12-02 13:35:00|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|0
1638452130000|2021-12-02 13:35:30|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|0
1638452160000|2021-12-02 13:36:00|11564.75|11564.75|11563.64|11563.64|11564.75|11564.75|11563.64|11563.64|0
1638452170000|2021-12-02 13:36:10|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|11565.23|0
1638452180000|2021-12-02 13:36:20|11564.76|11564.76|11565.87|11565.87|11565.87|11565.87|11564.76|11564.76|0
1638452190000|2021-12-02 13:36:30|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|0
1638452220000|2021-12-02 13:37:00|11567.45|11567.45|11569.78|11569.78|11569.78|11569.78|11567.45|11567.45|0
1638452230000|2021-12-02 13:37:10|11571.25|11571.25|11572.84|11572.84|11572.84|11572.84|11571.25|11571.25|0
1638452250000|2021-12-02 13:37:30|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1638452320000|2021-12-02 13:38:40|11568.53|11568.53|11568.82|11568.82|11568.82|11568.82|11568.53|11568.53|0
1638452330000|2021-12-02 13:38:50|11570.29|11570.29|11571.02|11571.02|11571.02|11571.02|11570.29|11570.29|0
1638452340000|2021-12-02 13:39:00|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|0
1638452350000|2021-12-02 13:39:10|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|0
1638452370000|2021-12-02 13:39:30|11570.07|11570.07|11571.67|11571.67|11571.67|11571.67|11570.07|11570.07|0
1638452390000|2021-12-02 13:39:50|11570.93|11570.93|11569|11569|11570.93|11570.93|11567.53|11567.53|0
1638452400000|2021-12-02 13:40:00|11572.19|11572.19|11573.14|11573.14|11573.14|11573.14|11572.19|11572.19|0
1638452410000|2021-12-02 13:40:10|11574.74|11574.74|11573.88|11573.88|11574.74|11574.74|11573.14|11573.14|0
1638452420000|2021-12-02 13:40:20|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1638452430000|2021-12-02 13:40:30|11573.88|11573.88|11574.35|11574.35|11574.35|11574.35|11573.88|11573.88|0
1638452460000|2021-12-02 13:41:00|11573.62|11573.62|11572.67|11572.67|11573.62|11573.62|11572.67|11572.67|0
1638452470000|2021-12-02 13:41:10|11569.19|11569.19|11569.76|11569.76|11569.76|11569.76|11569.19|11569.19|0
1638452550000|2021-12-02 13:42:30|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|0
1638452560000|2021-12-02 13:42:40|11569.76|11569.76|11569.76|11569.76|11569.76|11569.76|11569.76|11569.76|0
1638452600000|2021-12-02 13:43:20|11568.17|11568.17|11565.95|11565.95|11568.17|11568.17|11564.51|11564.51|0
1638452610000|2021-12-02 13:43:30|11565.09|11565.09|11565.95|11565.95|11565.95|11565.95|11565.09|11565.09|0
1638452620000|2021-12-02 13:43:40|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|0
1638452650000|2021-12-02 13:44:10|11563.31|11563.31|11564.91|11564.91|11564.91|11564.91|11563.31|11563.31|0
1638452670000|2021-12-02 13:44:30|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1638452700000|2021-12-02 13:45:00|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1638452710000|2021-12-02 13:45:10|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|0
1638452760000|2021-12-02 13:46:00|11560.86|11560.86|11561.72|11561.72|11561.72|11561.72|11560.86|11560.86|0
1638452770000|2021-12-02 13:46:10|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1638452820000|2021-12-02 13:47:00|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|0
1638452900000|2021-12-02 13:48:20|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|11560.41|0
1638452910000|2021-12-02 13:48:30|11558.98|11558.98|11560.58|11560.58|11560.58|11560.58|11558.98|11558.98|0
1638452930000|2021-12-02 13:48:50|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|0
1638452950000|2021-12-02 13:49:10|11560.74|11560.74|11558.86|11558.86|11560.74|11560.74|11558.86|11558.86|0
1638453000000|2021-12-02 13:50:00|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|0
1638453010000|2021-12-02 13:50:10|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|0
1638453020000|2021-12-02 13:50:20|11559.33|11559.33|11563|11563|11563|11563|11559.33|11559.33|0
1638453030000|2021-12-02 13:50:30|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|0
1638453060000|2021-12-02 13:51:00|11563|11563|11563|11563|11563|11563|11563|11563|0
1638453110000|2021-12-02 13:51:50|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|0
1638453130000|2021-12-02 13:52:10|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|0
1638453180000|2021-12-02 13:53:00|11565.23|11565.23|11565.7|11565.7|11565.7|11565.7|11565.23|11565.23|0
1638453190000|2021-12-02 13:53:10|11566.65|11566.65|11568.25|11568.25|11568.25|11568.25|11566.65|11566.65|0
1638453210000|2021-12-02 13:53:30|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|0
1638453230000|2021-12-02 13:53:50|11568.08|11568.08|11566.97|11566.97|11568.08|11568.08|11566.97|11566.97|0
1638453250000|2021-12-02 13:54:10|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|0
1638453270000|2021-12-02 13:54:30|11565.67|11565.67|11564.71|11564.71|11565.67|11565.67|11564.71|11564.71|0
1638453300000|2021-12-02 13:55:00|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|0
1638453310000|2021-12-02 13:55:10|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1638453340000|2021-12-02 13:55:40|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|11563.12|0
1638453350000|2021-12-02 13:55:50|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1638453430000|2021-12-02 13:57:10|11558.33|11558.33|11555.05|11555.05|11558.33|11558.33|11555.05|11555.05|0
1638453460000|2021-12-02 13:57:40|11556.65|11556.65|11555.05|11555.05|11556.65|11556.65|11555.05|11555.05|0
1638453470000|2021-12-02 13:57:50|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|0
1638453520000|2021-12-02 13:58:40|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|0
1638453530000|2021-12-02 13:58:50|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|0
1638453540000|2021-12-02 13:59:00|11555.7|11555.7|11560.87|11560.87|11560.87|11560.87|11555.7|11555.7|0
1638453550000|2021-12-02 13:59:10|11561.35|11561.35|11561.35|11561.35|11561.35|11561.35|11561.35|11561.35|0
1638453560000|2021-12-02 13:59:20|11562.3|11562.3|11561.82|11561.82|11562.3|11562.3|11561.82|11561.82|0
1638453590000|2021-12-02 13:59:50|11562.3|11562.3|11560.7|11560.7|11562.3|11562.3|11560.7|11560.7|0
1638453600000|2021-12-02 14:00:00|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|0
1638453610000|2021-12-02 14:00:10|11561.56|11561.56|11561.56|11561.56|11561.56|11561.56|11561.56|11561.56|0
1638453620000|2021-12-02 14:00:20|11563.16|11563.16|11563.73|11563.73|11564.84|11564.84|11563.16|11563.16|0
1638453630000|2021-12-02 14:00:30|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|0
1638453650000|2021-12-02 14:00:50|11563.73|11563.73|11562.63|11562.63|11563.73|11563.73|11562.63|11562.63|0
1638453660000|2021-12-02 14:01:00|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|0
1638453680000|2021-12-02 14:01:20|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|0
1638453720000|2021-12-02 14:02:00|11570.6|11570.6|11569.01|11569.01|11572.2|11572.2|11569.01|11569.01|0
1638453730000|2021-12-02 14:02:10|11569.3|11569.3|11570.89|11570.89|11570.89|11570.89|11569.3|11569.3|0
1638453750000|2021-12-02 14:02:30|11572.49|11572.49|11570.89|11570.89|11572.49|11572.49|11570.89|11570.89|0
1638453770000|2021-12-02 14:02:50|11572.49|11572.49|11573.92|11573.92|11573.92|11573.92|11572.49|11572.49|0
1638453780000|2021-12-02 14:03:00|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1638453790000|2021-12-02 14:03:10|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|0
1638453800000|2021-12-02 14:03:20|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|0
1638453820000|2021-12-02 14:03:40|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|0
1638453830000|2021-12-02 14:03:50|11567.18|11567.18|11570.38|11570.38|11570.38|11570.38|11567.18|11567.18|0
1638453880000|2021-12-02 14:04:40|11567.18|11567.18|11567.18|11567.18|11567.18|11567.18|11567.18|11567.18|0
1638453920000|2021-12-02 14:05:20|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|0
1638453940000|2021-12-02 14:05:40|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|0
1638453960000|2021-12-02 14:06:00|11566.07|11566.07|11563.52|11563.52|11566.07|11566.07|11563.52|11563.52|0
1638453970000|2021-12-02 14:06:10|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1638453980000|2021-12-02 14:06:20|11558.73|11558.73|11558.98|11558.98|11558.98|11558.98|11557.87|11557.87|0
1638453990000|2021-12-02 14:06:30|11555.78|11555.78|11551.64|11551.64|11555.78|11555.78|11551.64|11551.64|0
1638454020000|2021-12-02 14:07:00|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|0
1638454040000|2021-12-02 14:07:20|11558.02|11558.02|11554.83|11554.83|11558.02|11558.02|11554.83|11554.83|0
1638454050000|2021-12-02 14:07:30|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|0
1638454060000|2021-12-02 14:07:40|11553.24|11553.24|11551.64|11551.64|11553.24|11553.24|11551.64|11551.64|0
1638454110000|2021-12-02 14:08:30|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|0
1638454150000|2021-12-02 14:09:10|11551.17|11551.17|11551.17|11551.17|11551.17|11551.17|11550.59|11550.59|0
1638454160000|2021-12-02 14:09:20|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|0
1638454170000|2021-12-02 14:09:30|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1638454190000|2021-12-02 14:09:50|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|0
1638454200000|2021-12-02 14:10:00|11546|11546|11546|11546|11546|11546|11544.41|11544.41|0
1638454210000|2021-12-02 14:10:10|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|0
1638454240000|2021-12-02 14:10:40|11547.82|11547.82|11549.67|11549.67|11549.67|11549.67|11547.82|11547.82|0
1638454260000|2021-12-02 14:11:00|11548.08|11548.08|11544.41|11544.41|11548.08|11548.08|11544.41|11544.41|0
1638454290000|2021-12-02 14:11:30|11546|11546|11546|11546|11546|11546|11546|11546|0
1638454330000|2021-12-02 14:12:10|11544.66|11544.66|11544.66|11544.66|11544.66|11544.66|11544.66|11544.66|0
1638454370000|2021-12-02 14:12:50|11543.07|11543.07|11543.07|11543.07|11544.66|11544.66|11543.07|11543.07|0
1638454380000|2021-12-02 14:13:00|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|0
1638454430000|2021-12-02 14:13:50|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|0
1638454440000|2021-12-02 14:14:00|11546.74|11546.74|11551.57|11551.57|11551.57|11551.57|11546.74|11546.74|0
1638454480000|2021-12-02 14:14:40|11553.17|11553.17|11551.57|11551.57|11553.17|11553.17|11551.57|11551.57|0
1638454510000|2021-12-02 14:15:10|11549.98|11549.98|11549.69|11549.69|11549.98|11549.98|11549.69|11549.69|0
1638454520000|2021-12-02 14:15:20|11550.64|11550.64|11551.38|11551.38|11551.38|11551.38|11550.64|11550.64|0
1638454530000|2021-12-02 14:15:30|11550.42|11550.42|11550.42|11550.42|11550.42|11550.42|11550.42|11550.42|0
1638454550000|2021-12-02 14:15:50|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1638454560000|2021-12-02 14:16:00|11550.68|11550.68|11547.49|11547.49|11550.68|11550.68|11547.49|11547.49|0
1638454610000|2021-12-02 14:16:50|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1638454620000|2021-12-02 14:17:00|11545.55|11545.55|11541.88|11541.88|11545.55|11545.55|11541.88|11541.88|0
1638454630000|2021-12-02 14:17:10|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|0
1638454640000|2021-12-02 14:17:20|11541.24|11541.24|11537.57|11537.57|11541.24|11541.24|11537.57|11537.57|0
1638454650000|2021-12-02 14:17:30|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|0
1638454680000|2021-12-02 14:18:00|11538.06|11538.06|11539.65|11539.65|11539.65|11539.65|11538.06|11538.06|0
1638454690000|2021-12-02 14:18:10|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|11546.04|0
1638454700000|2021-12-02 14:18:20|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|11541.25|0
1638454710000|2021-12-02 14:18:30|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1638454720000|2021-12-02 14:18:40|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1638454740000|2021-12-02 14:19:00|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1638454760000|2021-12-02 14:19:20|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1638454770000|2021-12-02 14:19:30|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|0
1638454780000|2021-12-02 14:19:40|11542.14|11542.14|11542.14|11542.14|11542.14|11542.14|11542.14|11542.14|0
1638454790000|2021-12-02 14:19:50|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|0
1638454880000|2021-12-02 14:21:20|11543.44|11543.44|11545.04|11545.04|11545.04|11545.04|11543.44|11543.44|0
1638454920000|2021-12-02 14:22:00|11544.75|11544.75|11547.94|11547.94|11547.94|11547.94|11544.75|11544.75|0
1638454950000|2021-12-02 14:22:30|11549.53|11549.53|11552.17|11552.17|11552.17|11552.17|11549.53|11549.53|0
1638454960000|2021-12-02 14:22:40|11552.91|11552.91|11554.5|11554.5|11554.5|11554.5|11552.91|11552.91|0
1638455040000|2021-12-02 14:24:00|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|0
1638455060000|2021-12-02 14:24:20|11554.5|11554.5|11552.91|11552.91|11554.5|11554.5|11552.91|11552.91|0
1638455100000|2021-12-02 14:25:00|11553.5|11553.5|11547.48|11547.48|11553.5|11553.5|11547.48|11547.48|0
1638455160000|2021-12-02 14:26:00|11547.19|11547.19|11544.83|11544.83|11547.19|11547.19|11544.83|11544.83|0
1638455170000|2021-12-02 14:26:10|11543.4|11543.4|11542.67|11542.67|11543.4|11543.4|11542.67|11542.67|0
1638455190000|2021-12-02 14:26:30|11545.86|11545.86|11548.19|11548.19|11548.19|11548.19|11545.12|11545.12|0
1638455200000|2021-12-02 14:26:40|11549.14|11549.14|11549.14|11549.14|11549.14|11549.14|11549.14|11549.14|0
1638455230000|2021-12-02 14:27:10|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|0
1638455270000|2021-12-02 14:27:50|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|0
1638455280000|2021-12-02 14:28:00|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|0
1638455300000|2021-12-02 14:28:20|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|0
1638455310000|2021-12-02 14:28:30|11546.32|11546.32|11546.32|11546.32|11546.32|11546.32|11546.32|11546.32|0
1638455330000|2021-12-02 14:28:50|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|0
1638455360000|2021-12-02 14:29:20|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|0
1638455390000|2021-12-02 14:29:50|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|0
1638455400000|2021-12-02 14:30:00|11548.39|11548.39|11544.64|11544.64|11548.39|11548.39|11544.64|11544.64|0
1638455410000|2021-12-02 14:30:10|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|0
1638455420000|2021-12-02 14:30:20|11543.52|11543.52|11545.11|11545.11|11545.11|11545.11|11543.52|11543.52|0
1638455440000|2021-12-02 14:30:40|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|0
1638455450000|2021-12-02 14:30:50|11547.19|11547.19|11550.38|11550.38|11550.38|11550.38|11547.19|11547.19|0
1638455460000|2021-12-02 14:31:00|11551.97|11551.97|11551.5|11551.5|11551.97|11551.97|11551.5|11551.5|0
1638455470000|2021-12-02 14:31:10|11554.69|11554.69|11556.37|11556.37|11556.37|11556.37|11554.69|11554.69|0
1638455480000|2021-12-02 14:31:20|11559.56|11559.56|11561.57|11561.57|11564.18|11564.18|11559.56|11559.56|0
1638455490000|2021-12-02 14:31:30|11562.04|11562.04|11561.28|11561.28|11562.04|11562.04|11561.28|11561.28|0
1638455510000|2021-12-02 14:31:50|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1638455520000|2021-12-02 14:32:00|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|0
1638455540000|2021-12-02 14:32:20|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|11564.94|0
1638455550000|2021-12-02 14:32:30|11568.14|11568.14|11568.42|11568.42|11568.42|11568.42|11568.14|11568.14|0
1638455560000|2021-12-02 14:32:40|11569.16|11569.16|11573.52|11573.52|11573.52|11573.52|11569.16|11569.16|0
1638455570000|2021-12-02 14:32:50|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|0
1638455600000|2021-12-02 14:33:20|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1638455640000|2021-12-02 14:34:00|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|11581.01|0
1638455670000|2021-12-02 14:34:30|11577.82|11577.82|11573.85|11573.85|11577.82|11577.82|11573.56|11573.56|0
1638455680000|2021-12-02 14:34:40|11574.32|11574.32|11577.34|11577.34|11577.34|11577.34|11574.32|11574.32|0
1638455690000|2021-12-02 14:34:50|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1638455700000|2021-12-02 14:35:00|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|0
1638455710000|2021-12-02 14:35:10|11574.8|11574.8|11570.4|11570.4|11574.8|11574.8|11570.4|11570.4|0
1638455730000|2021-12-02 14:35:30|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|0
1638455750000|2021-12-02 14:35:50|11571.67|11571.67|11577.19|11577.19|11577.19|11577.19|11571.67|11571.67|0
1638455760000|2021-12-02 14:36:00|11577.83|11577.83|11585.98|11585.98|11587.09|11587.09|11577.83|11577.83|0
1638455770000|2021-12-02 14:36:10|11588.36|11588.36|11590.72|11590.72|11590.72|11590.72|11588.36|11588.36|0
1638455780000|2021-12-02 14:36:20|11591.84|11591.84|11595.19|11595.19|11595.19|11595.19|11591.84|11591.84|0
1638455790000|2021-12-02 14:36:30|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|0
1638455800000|2021-12-02 14:36:40|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|0
1638455810000|2021-12-02 14:36:50|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|0
1638455820000|2021-12-02 14:37:00|11599.72|11599.72|11591.5|11591.5|11599.72|11599.72|11591.5|11591.5|0
1638455830000|2021-12-02 14:37:10|11594.69|11594.69|11594.79|11594.79|11595.26|11595.26|11594.69|11594.69|0
1638455860000|2021-12-02 14:37:40|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|0
1638455930000|2021-12-02 14:38:50|11590.9|11590.9|11595.56|11595.56|11595.56|11595.56|11590.9|11590.9|0
1638455940000|2021-12-02 14:39:00|11596.3|11596.3|11594.34|11594.34|11597.4|11597.4|11594.34|11594.34|0
1638455970000|2021-12-02 14:39:30|11598.01|11598.01|11598.6|11598.6|11598.6|11598.6|11598.01|11598.01|0
1638455980000|2021-12-02 14:39:40|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|0
1638455990000|2021-12-02 14:39:50|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|0
1638456000000|2021-12-02 14:40:00|11598.59|11598.59|11599.32|11599.32|11599.32|11599.32|11598.59|11598.59|0
1638456010000|2021-12-02 14:40:10|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1638456020000|2021-12-02 14:40:20|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1638456030000|2021-12-02 14:40:30|11603.25|11603.25|11603.73|11603.73|11603.73|11603.73|11603.25|11603.25|0
1638456040000|2021-12-02 14:40:40|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|0
1638456050000|2021-12-02 14:40:50|11609.13|11609.13|11605.94|11605.94|11609.13|11609.13|11605.94|11605.94|0
1638456070000|2021-12-02 14:41:10|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1638456080000|2021-12-02 14:41:20|11602.27|11602.27|11599.08|11599.08|11602.27|11602.27|11599.08|11599.08|0
1638456090000|2021-12-02 14:41:30|11597.56|11597.56|11596.45|11596.45|11597.56|11597.56|11596.45|11596.45|0
1638456110000|2021-12-02 14:41:50|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|0
1638456150000|2021-12-02 14:42:30|11595.97|11595.97|11597.57|11597.57|11597.57|11597.57|11595.97|11595.97|0
1638456170000|2021-12-02 14:42:50|11598.3|11598.3|11599.17|11599.17|11599.17|11599.17|11598.3|11598.3|0
1638456180000|2021-12-02 14:43:00|11599.45|11599.45|11597.86|11597.86|11602.64|11602.64|11597.86|11597.86|0
1638456190000|2021-12-02 14:43:10|11598.97|11598.97|11601.16|11601.16|11601.16|11601.16|11598.97|11598.97|0
1638456210000|2021-12-02 14:43:30|11602.27|11602.27|11603.7|11603.7|11603.7|11603.7|11602.27|11602.27|0
1638456220000|2021-12-02 14:43:40|11606.89|11606.89|11605.3|11605.3|11606.89|11606.89|11605.3|11605.3|0
1638456230000|2021-12-02 14:43:50|11608.49|11608.49|11608.78|11608.78|11608.78|11608.78|11608.49|11608.49|0
1638456240000|2021-12-02 14:44:00|11610.2|11610.2|11611.8|11611.8|11611.8|11611.8|11610.2|11610.2|0
1638456250000|2021-12-02 14:44:10|11608.61|11608.61|11607.66|11607.66|11608.61|11608.61|11607.66|11607.66|0
1638456260000|2021-12-02 14:44:20|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|0
1638456310000|2021-12-02 14:45:10|11611.58|11611.58|11613.18|11613.18|11613.18|11613.18|11611.58|11611.58|0
1638456320000|2021-12-02 14:45:20|11614.13|11614.13|11614.13|11614.13|11614.13|11614.13|11614.13|11614.13|0
1638456330000|2021-12-02 14:45:30|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|0
1638456350000|2021-12-02 14:45:50|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1638456380000|2021-12-02 14:46:20|11610.46|11610.46|11607.91|11607.91|11610.46|11610.46|11607.91|11607.91|0
1638456390000|2021-12-02 14:46:30|11609.82|11609.82|11606.63|11606.63|11609.82|11609.82|11606.63|11606.63|0
1638456400000|2021-12-02 14:46:40|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|0
1638456480000|2021-12-02 14:48:00|11601.15|11601.15|11598.2|11598.2|11601.15|11601.15|11598.2|11598.2|0
1638456490000|2021-12-02 14:48:10|11597.91|11597.91|11597.18|11597.18|11597.91|11597.91|11597.18|11597.18|0
1638456500000|2021-12-02 14:48:20|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1638456510000|2021-12-02 14:48:30|11597.08|11597.08|11598.07|11598.07|11598.07|11598.07|11596.61|11596.61|0
1638456520000|2021-12-02 14:48:40|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|11599.67|0
1638456530000|2021-12-02 14:48:50|11600.4|11600.4|11601.87|11601.87|11601.87|11601.87|11600.4|11600.4|0
1638456540000|2021-12-02 14:49:00|11600.4|11600.4|11597.21|11597.21|11600.4|11600.4|11597.21|11597.21|0
1638456550000|2021-12-02 14:49:10|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1638456560000|2021-12-02 14:49:20|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|0
1638456580000|2021-12-02 14:49:40|11594.67|11594.67|11594.95|11594.95|11594.95|11594.95|11594.67|11594.67|0
1638456590000|2021-12-02 14:49:50|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|0
1638456600000|2021-12-02 14:50:00|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|0
1638456640000|2021-12-02 14:50:40|11596.92|11596.92|11599.34|11599.34|11599.34|11599.34|11596.92|11596.92|0
1638456650000|2021-12-02 14:50:50|11597.27|11597.27|11595.11|11595.11|11597.27|11597.27|11595.11|11595.11|0
1638456660000|2021-12-02 14:51:00|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|0
1638456690000|2021-12-02 14:51:30|11591.44|11591.44|11592.18|11592.18|11592.18|11592.18|11591.44|11591.44|0
1638456710000|2021-12-02 14:51:50|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|0
1638456720000|2021-12-02 14:52:00|11597.44|11597.44|11600.46|11600.46|11600.46|11600.46|11597.44|11597.44|0
1638456740000|2021-12-02 14:52:20|11603.65|11603.65|11604.81|11604.81|11604.81|11604.81|11603.65|11603.65|0
1638456750000|2021-12-02 14:52:30|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|0
1638456770000|2021-12-02 14:52:50|11608.3|11608.3|11612.12|11612.12|11612.12|11612.12|11608.3|11608.3|0
1638456780000|2021-12-02 14:53:00|11610.52|11610.52|11613.58|11613.58|11613.58|11613.58|11610.52|11610.52|0
1638456790000|2021-12-02 14:53:10|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|0
1638456800000|2021-12-02 14:53:20|11612.85|11612.85|11614.45|11614.45|11614.45|11614.45|11612.85|11612.85|0
1638456810000|2021-12-02 14:53:30|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1638456830000|2021-12-02 14:53:50|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|0
1638456850000|2021-12-02 14:54:10|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|0
1638456860000|2021-12-02 14:54:20|11618.64|11618.64|11623.28|11623.28|11623.88|11623.88|11618.64|11618.64|0
1638456870000|2021-12-02 14:54:30|11624.4|11624.4|11625.52|11625.52|11625.52|11625.52|11624.4|11624.4|0
1638456880000|2021-12-02 14:54:40|11625.23|11625.23|11626.09|11626.09|11626.09|11626.09|11625.23|11625.23|0
1638456890000|2021-12-02 14:54:50|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|0
1638456900000|2021-12-02 14:55:00|11626.09|11626.09|11624.88|11624.88|11627.21|11627.21|11624.88|11624.88|0
1638456910000|2021-12-02 14:55:10|11623.29|11623.29|11621.74|11621.74|11623.29|11623.29|11621.74|11621.74|0
1638456920000|2021-12-02 14:55:20|11621.16|11621.16|11620.05|11620.05|11621.16|11621.16|11620.05|11620.05|0
1638456930000|2021-12-02 14:55:30|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1638456940000|2021-12-02 14:55:40|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|0
1638456970000|2021-12-02 14:56:10|11623.39|11623.39|11627.06|11627.06|11627.06|11627.06|11623.39|11623.39|0
1638456980000|2021-12-02 14:56:20|11627.53|11627.53|11628.49|11628.49|11628.49|11628.49|11627.53|11627.53|0
1638456990000|2021-12-02 14:56:30|11627.85|11627.85|11627.21|11627.21|11627.85|11627.85|11627.21|11627.21|0
1638457010000|2021-12-02 14:56:50|11624.02|11624.02|11623.07|11623.07|11624.02|11624.02|11623.07|11623.07|0
1638457050000|2021-12-02 14:57:30|11623.8|11623.8|11622.59|11622.59|11623.8|11623.8|11622.59|11622.59|0
1638457070000|2021-12-02 14:57:50|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1638457080000|2021-12-02 14:58:00|11625.79|11625.79|11623.08|11623.08|11625.79|11625.79|11623.08|11623.08|0
1638457090000|2021-12-02 14:58:10|11624.19|11624.19|11622.59|11622.59|11624.19|11624.19|11622.59|11622.59|0
1638457100000|2021-12-02 14:58:20|11621|11621|11621|11621|11621|11621|11621|11621|0
1638457110000|2021-12-02 14:58:30|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1638457130000|2021-12-02 14:58:50|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|0
1638457160000|2021-12-02 14:59:20|11625.46|11625.46|11625.94|11625.94|11626.41|11626.41|11625.46|11625.46|0
1638457180000|2021-12-02 14:59:40|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|0
1638457200000|2021-12-02 15:00:00|11622.75|11622.75|11620.68|11620.68|11622.75|11622.75|11620.68|11620.68|0
1638457210000|2021-12-02 15:00:10|11619.57|11619.57|11614.54|11614.54|11619.57|11619.57|11614.54|11614.54|0
1638457220000|2021-12-02 15:00:20|11613.8|11613.8|11614.54|11614.54|11614.54|11614.54|11613.8|11613.8|0
1638457230000|2021-12-02 15:00:30|11613.8|11613.8|11611.36|11611.36|11613.8|11613.8|11611.36|11611.36|0
1638457240000|2021-12-02 15:00:40|11610.26|11610.26|11605.16|11605.16|11610.26|11610.26|11605.16|11605.16|0
1638457250000|2021-12-02 15:00:50|11606.27|11606.27|11603.82|11603.82|11606.27|11606.27|11603.82|11603.82|0
1638457260000|2021-12-02 15:01:00|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|0
1638457270000|2021-12-02 15:01:10|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|0
1638457280000|2021-12-02 15:01:20|11601.42|11601.42|11595.04|11595.04|11604.61|11604.61|11595.04|11595.04|0
1638457290000|2021-12-02 15:01:30|11593.93|11593.93|11597.12|11597.12|11597.12|11597.12|11593.93|11593.93|0
1638457300000|2021-12-02 15:01:40|11595.66|11595.66|11594.55|11594.55|11595.66|11595.66|11594.55|11594.55|0
1638457320000|2021-12-02 15:02:00|11593.69|11593.69|11595.53|11595.53|11595.53|11595.53|11593.69|11593.69|0
1638457330000|2021-12-02 15:02:10|11594.93|11594.93|11596.04|11596.04|11596.04|11596.04|11594.93|11594.93|0
1638457340000|2021-12-02 15:02:20|11596.64|11596.64|11596.16|11596.16|11596.64|11596.64|11596.16|11596.16|0
1638457350000|2021-12-02 15:02:30|11599.35|11599.35|11594.56|11594.56|11599.35|11599.35|11594.56|11594.56|0
1638457360000|2021-12-02 15:02:40|11595.67|11595.67|11594.55|11594.55|11595.67|11595.67|11594.55|11594.55|0
1638457380000|2021-12-02 15:03:00|11597.75|11597.75|11599.82|11599.82|11599.82|11599.82|11597.75|11597.75|0
1638457400000|2021-12-02 15:03:20|11600.29|11600.29|11605.81|11605.81|11605.81|11605.81|11600.29|11600.29|0
1638457410000|2021-12-02 15:03:30|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1638457440000|2021-12-02 15:04:00|11609.29|11609.29|11607.7|11607.7|11609.29|11609.29|11607.7|11607.7|0
1638457450000|2021-12-02 15:04:10|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|0
1638457460000|2021-12-02 15:04:20|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|0
1638457500000|2021-12-02 15:05:00|11608.05|11608.05|11607.77|11607.77|11608.05|11608.05|11606.46|11606.46|0
1638457510000|2021-12-02 15:05:10|11607.29|11607.29|11607.77|11607.77|11607.77|11607.77|11607.29|11607.29|0
1638457520000|2021-12-02 15:05:20|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|0
1638457530000|2021-12-02 15:05:30|11609.84|11609.84|11608.24|11608.24|11609.84|11609.84|11608.24|11608.24|0
1638457550000|2021-12-02 15:05:50|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|0
1638457560000|2021-12-02 15:06:00|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1638457590000|2021-12-02 15:06:30|11612.38|11612.38|11612.38|11612.38|11612.38|11612.38|11612.38|11612.38|0
1638457670000|2021-12-02 15:07:50|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|0
1638457680000|2021-12-02 15:08:00|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1638457690000|2021-12-02 15:08:10|11609.19|11609.19|11608.08|11608.08|11609.19|11609.19|11608.08|11608.08|0
1638457710000|2021-12-02 15:08:30|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|0
1638457720000|2021-12-02 15:08:40|11605.91|11605.91|11604.32|11604.32|11605.91|11605.91|11604.32|11604.32|0
1638457730000|2021-12-02 15:08:50|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|0
1638457740000|2021-12-02 15:09:00|11604.96|11604.96|11604.67|11604.67|11604.96|11604.96|11604.67|11604.67|0
1638457750000|2021-12-02 15:09:10|11602.59|11602.59|11600.42|11600.42|11602.59|11602.59|11600.42|11600.42|0
1638457760000|2021-12-02 15:09:20|11598.58|11598.58|11597.47|11597.47|11598.58|11598.58|11597.47|11597.47|0
1638457770000|2021-12-02 15:09:30|11594.28|11594.28|11593.42|11593.42|11594.28|11594.28|11593.42|11593.42|0
1638457790000|2021-12-02 15:09:50|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|0
1638457800000|2021-12-02 15:10:00|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|0
1638457820000|2021-12-02 15:10:20|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|11596.78|0
1638457830000|2021-12-02 15:10:30|11595.18|11595.18|11594.54|11594.54|11595.18|11595.18|11594.54|11594.54|0
1638457840000|2021-12-02 15:10:40|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1638457850000|2021-12-02 15:10:50|11593.43|11593.43|11591.27|11591.27|11593.43|11593.43|11591.27|11591.27|0
1638457860000|2021-12-02 15:11:00|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|0
1638457880000|2021-12-02 15:11:20|11588.08|11588.08|11585.5|11585.5|11588.08|11588.08|11585.5|11585.5|0
1638457890000|2021-12-02 15:11:30|11583.91|11583.91|11581.61|11581.61|11583.91|11583.91|11581.61|11581.61|0
1638457900000|2021-12-02 15:11:40|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|11580.02|0
1638457910000|2021-12-02 15:11:50|11578.59|11578.59|11581.29|11581.29|11581.29|11581.29|11578.59|11578.59|0
1638457920000|2021-12-02 15:12:00|11582.03|11582.03|11580.43|11580.43|11582.03|11582.03|11580.43|11580.43|0
1638457940000|2021-12-02 15:12:20|11580.91|11580.91|11583.11|11583.11|11583.11|11583.11|11580.91|11580.91|0
1638457950000|2021-12-02 15:12:30|11585.32|11585.32|11585.04|11585.04|11585.32|11585.32|11585.04|11585.04|0
1638457970000|2021-12-02 15:12:50|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|0
1638457980000|2021-12-02 15:13:00|11581.84|11581.84|11581.56|11581.56|11581.84|11581.84|11581.56|11581.56|0
1638457990000|2021-12-02 15:13:10|11580.44|11580.44|11581.08|11581.08|11581.08|11581.08|11580.44|11580.44|0
1638458040000|2021-12-02 15:14:00|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|0
1638458060000|2021-12-02 15:14:20|11581.33|11581.33|11582.07|11582.07|11582.07|11582.07|11581.33|11581.33|0
1638458070000|2021-12-02 15:14:30|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|11582.54|0
1638458090000|2021-12-02 15:14:50|11584.14|11584.14|11584.14|11584.14|11584.14|11584.14|11584.14|11584.14|0
1638458100000|2021-12-02 15:15:00|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|0
1638458110000|2021-12-02 15:15:10|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1638458120000|2021-12-02 15:15:20|11583.66|11583.66|11580.47|11580.47|11583.66|11583.66|11580.47|11580.47|0
1638458130000|2021-12-02 15:15:30|11579.36|11579.36|11578.5|11578.5|11579.36|11579.36|11578.5|11578.5|0
1638458150000|2021-12-02 15:15:50|11577.39|11577.39|11575.92|11575.92|11577.39|11577.39|11575.92|11575.92|0
1638458160000|2021-12-02 15:16:00|11575.19|11575.19|11574.24|11574.24|11575.19|11575.19|11574.24|11574.24|0
1638458190000|2021-12-02 15:16:30|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|0
1638458200000|2021-12-02 15:16:40|11573.98|11573.98|11574.46|11574.46|11574.46|11574.46|11573.98|11573.98|0
1638458250000|2021-12-02 15:17:30|11572.86|11572.86|11570.4|11570.4|11572.86|11572.86|11570.4|11570.4|0
1638458260000|2021-12-02 15:17:40|11569.16|11569.16|11566.95|11566.95|11569.16|11569.16|11566.95|11566.95|0
1638458270000|2021-12-02 15:17:50|11563.76|11563.76|11563.47|11563.47|11563.76|11563.76|11563.47|11563.47|0
1638458280000|2021-12-02 15:18:00|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|0
1638458290000|2021-12-02 15:18:10|11563.47|11563.47|11559.71|11559.71|11563.47|11563.47|11559.71|11559.71|0
1638458300000|2021-12-02 15:18:20|11558.12|11558.12|11557.06|11557.06|11558.12|11558.12|11557.06|11557.06|0
1638458310000|2021-12-02 15:18:30|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|11553.87|0
1638458320000|2021-12-02 15:18:40|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1638458350000|2021-12-02 15:19:10|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1638458360000|2021-12-02 15:19:20|11550.85|11550.85|11550.37|11550.37|11550.85|11550.85|11550.37|11550.37|0
1638458380000|2021-12-02 15:19:40|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|0
1638458400000|2021-12-02 15:20:00|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|0
1638458420000|2021-12-02 15:20:20|11553.09|11553.09|11554.68|11554.68|11554.68|11554.68|11553.09|11553.09|0
1638458440000|2021-12-02 15:20:40|11553.82|11553.82|11551.61|11551.61|11553.82|11553.82|11551.61|11551.61|0
1638458450000|2021-12-02 15:20:50|11550.01|11550.01|11548.9|11548.9|11550.01|11550.01|11548.16|11548.16|0
1638458460000|2021-12-02 15:21:00|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|0
1638458480000|2021-12-02 15:21:20|11545.07|11545.07|11548.74|11548.74|11548.74|11548.74|11545.07|11545.07|0
1638458500000|2021-12-02 15:21:40|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|0
1638458510000|2021-12-02 15:21:50|11550.81|11550.81|11551.28|11551.28|11551.28|11551.28|11550.81|11550.81|0
1638458520000|2021-12-02 15:22:00|11552.02|11552.02|11554.24|11554.24|11554.81|11554.81|11552.02|11552.02|0
1638458530000|2021-12-02 15:22:10|11552|11552|11552|11552|11552|11552|11552|11552|0
1638458540000|2021-12-02 15:22:20|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1638458550000|2021-12-02 15:22:30|11555.81|11555.81|11556.58|11556.58|11556.58|11556.58|11554.69|11554.69|0
1638458570000|2021-12-02 15:22:50|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|0
1638458590000|2021-12-02 15:23:10|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|0
1638458610000|2021-12-02 15:23:30|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1638458630000|2021-12-02 15:23:50|11556.85|11556.85|11560.52|11560.52|11560.52|11560.52|11556.85|11556.85|0
1638458640000|2021-12-02 15:24:00|11560.99|11560.99|11558.54|11558.54|11562.2|11562.2|11558.54|11558.54|0
1638458650000|2021-12-02 15:24:10|11556.94|11556.94|11556.47|11556.47|11556.94|11556.94|11556.47|11556.47|0
1638458680000|2021-12-02 15:24:40|11558.37|11558.37|11558.37|11558.37|11558.37|11558.37|11558.37|11558.37|0
1638458700000|2021-12-02 15:25:00|11558.96|11558.96|11558.33|11558.33|11558.96|11558.96|11558.33|11558.33|0
1638458710000|2021-12-02 15:25:10|11559.92|11559.92|11561.71|11561.71|11562|11562|11559.92|11559.92|0
1638458720000|2021-12-02 15:25:20|11562.83|11562.83|11561.23|11561.23|11562.83|11562.83|11561.23|11561.23|0
1638458730000|2021-12-02 15:25:30|11558.64|11558.64|11558.16|11558.16|11558.64|11558.64|11558.16|11558.16|0
1638458740000|2021-12-02 15:25:40|11557.68|11557.68|11555.94|11555.94|11557.68|11557.68|11555.94|11555.94|0
1638458750000|2021-12-02 15:25:50|11554.99|11554.99|11554.99|11554.99|11554.99|11554.99|11554.99|11554.99|0
1638458760000|2021-12-02 15:26:00|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|0
1638458770000|2021-12-02 15:26:10|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|0
1638458780000|2021-12-02 15:26:20|11556.41|11556.41|11557.36|11557.36|11557.36|11557.36|11556.41|11556.41|0
1638458790000|2021-12-02 15:26:30|11558.96|11558.96|11562.86|11562.86|11562.86|11562.86|11558.96|11558.96|0
1638458800000|2021-12-02 15:26:40|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|0
1638458810000|2021-12-02 15:26:50|11564.26|11564.26|11565.68|11565.68|11565.68|11565.68|11564.26|11564.26|0
1638458820000|2021-12-02 15:27:00|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|0
1638458830000|2021-12-02 15:27:10|11568.01|11568.01|11568.75|11568.75|11568.75|11568.75|11568.01|11568.01|0
1638458840000|2021-12-02 15:27:20|11567.64|11567.64|11568.27|11568.27|11568.27|11568.27|11567.64|11567.64|0
1638458870000|2021-12-02 15:27:50|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|0
1638458900000|2021-12-02 15:28:20|11565.74|11565.74|11560.32|11560.32|11565.74|11565.74|11560.32|11560.32|0
1638458920000|2021-12-02 15:28:40|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1638458940000|2021-12-02 15:29:00|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1638458990000|2021-12-02 15:29:50|11556.65|11556.65|11555.7|11555.7|11556.65|11556.65|11555.7|11555.7|0
1638459000000|2021-12-02 15:30:00|11557.29|11557.29|11559.23|11559.23|11559.23|11559.23|11556.7|11556.7|0
1638459030000|2021-12-02 15:30:30|11564.02|11564.02|11562.43|11562.43|11564.02|11564.02|11562.43|11562.43|0
1638459080000|2021-12-02 15:31:20|11560.83|11560.83|11563.03|11563.03|11563.03|11563.03|11560.83|11560.83|0
1638459090000|2021-12-02 15:31:30|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|11562.56|0
1638459100000|2021-12-02 15:31:40|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|0
1638459120000|2021-12-02 15:32:00|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|0
1638459130000|2021-12-02 15:32:10|11563.03|11563.03|11564.63|11564.63|11564.63|11564.63|11563.03|11563.03|0
1638459140000|2021-12-02 15:32:20|11563.89|11563.89|11565.49|11565.49|11565.49|11565.49|11563.89|11563.89|0
1638459150000|2021-12-02 15:32:30|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|11563.89|0
1638459160000|2021-12-02 15:32:40|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|0
1638459190000|2021-12-02 15:33:10|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|0
1638459200000|2021-12-02 15:33:20|11567.08|11567.08|11565.49|11565.49|11567.08|11567.08|11565.49|11565.49|0
1638459210000|2021-12-02 15:33:30|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|0
1638459230000|2021-12-02 15:33:50|11566.13|11566.13|11566.61|11566.61|11566.61|11566.61|11566.13|11566.13|0
1638459240000|2021-12-02 15:34:00|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|0
1638459250000|2021-12-02 15:34:10|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|0
1638459260000|2021-12-02 15:34:20|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|11564.18|0
1638459270000|2021-12-02 15:34:30|11560.99|11560.99|11555.12|11555.12|11560.99|11560.99|11552.7|11552.7|0
1638459280000|2021-12-02 15:34:40|11554.39|11554.39|11552.79|11552.79|11555.12|11555.12|11552.79|11552.79|0
1638459290000|2021-12-02 15:34:50|11551.2|11551.2|11551.06|11551.06|11551.2|11551.2|11550.47|11550.47|0
1638459300000|2021-12-02 15:35:00|11552.66|11552.66|11551.06|11551.06|11552.66|11552.66|11551.06|11551.06|0
1638459310000|2021-12-02 15:35:10|11550.11|11550.11|11549.37|11549.37|11550.11|11550.11|11547.78|11547.78|0
1638459320000|2021-12-02 15:35:20|11547.78|11547.78|11546.67|11546.67|11547.78|11547.78|11546.67|11546.67|0
1638459330000|2021-12-02 15:35:30|11545.08|11545.08|11547.27|11547.27|11547.27|11547.27|11545.08|11545.08|0
1638459340000|2021-12-02 15:35:40|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|0
1638459350000|2021-12-02 15:35:50|11549.5|11549.5|11550.62|11550.62|11550.62|11550.62|11549.5|11549.5|0
1638459360000|2021-12-02 15:36:00|11549.02|11549.02|11547.55|11547.55|11549.02|11549.02|11547.55|11547.55|0
1638459370000|2021-12-02 15:36:10|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|11545.96|0
1638459380000|2021-12-02 15:36:20|11545.23|11545.23|11543.95|11543.95|11545.23|11545.23|11543.95|11543.95|0
1638459400000|2021-12-02 15:36:40|11544.43|11544.43|11546.02|11546.02|11546.02|11546.02|11544.43|11544.43|0
1638459410000|2021-12-02 15:36:50|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|11544.43|0
1638459440000|2021-12-02 15:37:20|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|0
1638459450000|2021-12-02 15:37:30|11547.62|11547.62|11543.95|11543.95|11547.62|11547.62|11543.95|11543.95|0
1638459460000|2021-12-02 15:37:40|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|0
1638459470000|2021-12-02 15:37:50|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|0
1638459480000|2021-12-02 15:38:00|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|0
1638459500000|2021-12-02 15:38:20|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|0
1638459510000|2021-12-02 15:38:30|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|11544.08|0
1638459520000|2021-12-02 15:38:40|11542.45|11542.45|11537.42|11537.42|11542.45|11542.45|11537.42|11537.42|0
1638459530000|2021-12-02 15:38:50|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|0
1638459540000|2021-12-02 15:39:00|11537.42|11537.42|11534.63|11534.63|11537.42|11537.42|11534.63|11534.63|0
1638459550000|2021-12-02 15:39:10|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|0
1638459560000|2021-12-02 15:39:20|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|0
1638459570000|2021-12-02 15:39:30|11532.3|11532.3|11531.18|11531.18|11532.77|11532.77|11531.18|11531.18|0
1638459590000|2021-12-02 15:39:50|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|0
1638459600000|2021-12-02 15:40:00|11533.26|11533.26|11534.11|11534.11|11534.47|11534.47|11533.26|11533.26|0
1638459610000|2021-12-02 15:40:10|11535.21|11535.21|11536.06|11536.06|11536.06|11536.06|11535.21|11535.21|0
1638459620000|2021-12-02 15:40:20|11537.17|11537.17|11536.89|11536.89|11537.17|11537.17|11536.89|11536.89|0
1638459630000|2021-12-02 15:40:30|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|0
1638459650000|2021-12-02 15:40:50|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|0
1638459670000|2021-12-02 15:41:10|11537.48|11537.48|11537.95|11537.95|11537.95|11537.95|11537.48|11537.48|0
1638459680000|2021-12-02 15:41:20|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|0
1638459690000|2021-12-02 15:41:30|11537.95|11537.95|11537.59|11537.59|11538.32|11538.32|11537.59|11537.59|0
1638459710000|2021-12-02 15:41:50|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|0
1638459730000|2021-12-02 15:42:10|11540.28|11540.28|11539.8|11539.8|11540.28|11540.28|11539.8|11539.8|0
1638459760000|2021-12-02 15:42:40|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|0
1638459770000|2021-12-02 15:42:50|11540.57|11540.57|11542.03|11542.03|11542.03|11542.03|11540.57|11540.57|0
1638459790000|2021-12-02 15:43:10|11541.3|11541.3|11541.3|11541.3|11541.3|11541.3|11541.3|11541.3|0
1638459800000|2021-12-02 15:43:20|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|11538.11|0
1638459810000|2021-12-02 15:43:30|11537.63|11537.63|11536.9|11536.9|11537.63|11537.63|11536.9|11536.9|0
1638459820000|2021-12-02 15:43:40|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|0
1638459850000|2021-12-02 15:44:10|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1638459860000|2021-12-02 15:44:20|11535.83|11535.83|11535.54|11535.54|11535.83|11535.83|11535.54|11535.54|0
1638459870000|2021-12-02 15:44:30|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|0
1638459910000|2021-12-02 15:45:10|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|0
1638459930000|2021-12-02 15:45:30|11535.06|11535.06|11536.66|11536.66|11536.66|11536.66|11535.06|11535.06|0
1638459950000|2021-12-02 15:45:50|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|0
1638459970000|2021-12-02 15:46:10|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|0
1638460000000|2021-12-02 15:46:40|11541.92|11541.92|11543.99|11543.99|11543.99|11543.99|11541.92|11541.92|0
1638460010000|2021-12-02 15:46:50|11545.46|11545.46|11547.3|11547.3|11547.3|11547.3|11545.46|11545.46|0
1638460020000|2021-12-02 15:47:00|11548.9|11548.9|11549.38|11549.38|11549.38|11549.38|11548.9|11548.9|0
1638460030000|2021-12-02 15:47:10|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|0
1638460050000|2021-12-02 15:47:30|11550.14|11550.14|11548.54|11548.54|11550.14|11550.14|11548.54|11548.54|0
1638460070000|2021-12-02 15:47:50|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|11549.65|0
1638460090000|2021-12-02 15:48:10|11550.6|11550.6|11551.08|11551.08|11551.08|11551.08|11550.34|11550.34|0
1638460100000|2021-12-02 15:48:20|11551.71|11551.71|11551.71|11551.71|11551.71|11551.71|11551.71|11551.71|0
1638460110000|2021-12-02 15:48:30|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|0
1638460120000|2021-12-02 15:48:40|11553.94|11553.94|11553.21|11553.21|11553.94|11553.94|11553.21|11553.21|0
1638460130000|2021-12-02 15:48:50|11553.68|11553.68|11561.66|11561.66|11561.66|11561.66|11553.68|11553.68|0
1638460140000|2021-12-02 15:49:00|11563.26|11563.26|11561.86|11561.86|11563.26|11563.26|11561.86|11561.86|0
1638460150000|2021-12-02 15:49:10|11558.67|11558.67|11557.72|11557.72|11558.67|11558.67|11557.72|11557.72|0
1638460160000|2021-12-02 15:49:20|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|0
1638460170000|2021-12-02 15:49:30|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1638460180000|2021-12-02 15:49:40|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|11555.13|0
1638460200000|2021-12-02 15:50:00|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11550.34|11550.34|0
1638460220000|2021-12-02 15:50:20|11558.32|11558.32|11557.2|11557.2|11558.32|11558.32|11556.73|11556.73|0
1638460230000|2021-12-02 15:50:30|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1638460260000|2021-12-02 15:51:00|11557.59|11557.59|11555.99|11555.99|11557.59|11557.59|11555.99|11555.99|0
1638460290000|2021-12-02 15:51:30|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|0
1638460300000|2021-12-02 15:51:40|11553.82|11553.82|11546.71|11546.71|11553.82|11553.82|11546.71|11546.71|0
1638460310000|2021-12-02 15:51:50|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|0
1638460350000|2021-12-02 15:52:30|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|0
1638460360000|2021-12-02 15:52:40|11546.42|11546.42|11545.31|11545.31|11546.42|11546.42|11545.31|11545.31|0
1638460370000|2021-12-02 15:52:50|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|0
1638460380000|2021-12-02 15:53:00|11545.54|11545.54|11548.24|11548.24|11548.24|11548.24|11545.54|11545.54|0
1638460390000|2021-12-02 15:53:10|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1638460400000|2021-12-02 15:53:20|11547.87|11547.87|11547.87|11547.87|11547.87|11547.87|11547.87|11547.87|0
1638460420000|2021-12-02 15:53:40|11545.8|11545.8|11545.07|11545.07|11545.8|11545.8|11545.07|11545.07|0
1638460480000|2021-12-02 15:54:40|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1638460500000|2021-12-02 15:55:00|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|0
1638460530000|2021-12-02 15:55:30|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1638460580000|2021-12-02 15:56:20|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|0
1638460590000|2021-12-02 15:56:30|11543.01|11543.01|11544.91|11544.91|11544.91|11544.91|11543.01|11543.01|0
1638460610000|2021-12-02 15:56:50|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|0
1638460620000|2021-12-02 15:57:00|11547.14|11547.14|11546.04|11546.04|11547.14|11547.14|11546.04|11546.04|0
1638460630000|2021-12-02 15:57:10|11546.52|11546.52|11547.26|11547.26|11547.62|11547.62|11546.52|11546.52|0
1638460640000|2021-12-02 15:57:20|11547.62|11547.62|11549.22|11549.22|11549.22|11549.22|11547.62|11547.62|0
1638460660000|2021-12-02 15:57:40|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|0
1638460680000|2021-12-02 15:58:00|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|0
1638460690000|2021-12-02 15:58:10|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|0
1638460700000|2021-12-02 15:58:20|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|0
1638460720000|2021-12-02 15:58:40|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|0
1638460750000|2021-12-02 15:59:10|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|0
1638460760000|2021-12-02 15:59:20|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|0
1638460770000|2021-12-02 15:59:30|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|0
1638460780000|2021-12-02 15:59:40|11554.98|11554.98|11556.57|11556.57|11556.57|11556.57|11554.98|11554.98|0
1638460800000|2021-12-02 16:00:00|11554.98|11554.98|11553.38|11553.38|11554.98|11554.98|11553.38|11553.38|0
1638460810000|2021-12-02 16:00:10|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|0
1638460830000|2021-12-02 16:00:30|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|0
1638460840000|2021-12-02 16:00:40|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11551.02|11551.02|0
1638460850000|2021-12-02 16:00:50|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|0
1638460860000|2021-12-02 16:01:00|11550.89|11550.89|11549.93|11549.93|11550.89|11550.89|11549.93|11549.93|0
1638460870000|2021-12-02 16:01:10|11548.34|11548.34|11546.55|11546.55|11548.34|11548.34|11544.96|11544.96|0
1638460880000|2021-12-02 16:01:20|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1638460930000|2021-12-02 16:02:10|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|0
1638460940000|2021-12-02 16:02:20|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1638460950000|2021-12-02 16:02:30|11551.69|11551.69|11553.29|11553.29|11553.29|11553.29|11551.69|11551.69|0
1638460960000|2021-12-02 16:02:40|11554.89|11554.89|11554.89|11554.89|11554.89|11554.89|11554.89|11554.89|0
1638460970000|2021-12-02 16:02:50|11554.52|11554.52|11554.52|11554.52|11554.52|11554.52|11554.52|11554.52|0
1638460980000|2021-12-02 16:03:00|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1638460990000|2021-12-02 16:03:10|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|0
1638461030000|2021-12-02 16:03:50|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|0
1638461040000|2021-12-02 16:04:00|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1638461060000|2021-12-02 16:04:20|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|0
1638461090000|2021-12-02 16:04:50|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1638461100000|2021-12-02 16:05:00|11564.78|11564.78|11565.88|11565.88|11565.88|11565.88|11564.78|11564.78|0
1638461130000|2021-12-02 16:05:30|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|0
1638461150000|2021-12-02 16:05:50|11564|11564|11564|11564|11564|11564|11564|11564|0
1638461170000|2021-12-02 16:06:10|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|11564.37|0
1638461180000|2021-12-02 16:06:20|11565.96|11565.96|11566.33|11566.33|11566.33|11566.33|11565.6|11565.6|0
1638461190000|2021-12-02 16:06:30|11565.22|11565.22|11566.82|11566.82|11566.82|11566.82|11565.22|11565.22|0
1638461200000|2021-12-02 16:06:40|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|0
1638461220000|2021-12-02 16:07:00|11569.88|11569.88|11569.39|11569.39|11569.88|11569.88|11568.28|11568.28|0
1638461240000|2021-12-02 16:07:20|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|0
1638461260000|2021-12-02 16:07:40|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|0
1638461280000|2021-12-02 16:08:00|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|0
1638461300000|2021-12-02 16:08:20|11572.42|11572.42|11573.16|11573.16|11573.16|11573.16|11572.42|11572.42|0
1638461310000|2021-12-02 16:08:30|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|0
1638461340000|2021-12-02 16:09:00|11573.42|11573.42|11573.13|11573.13|11573.42|11573.42|11573.13|11573.13|0
1638461370000|2021-12-02 16:09:30|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|0
1638461380000|2021-12-02 16:09:40|11574.97|11574.97|11576.56|11576.56|11576.56|11576.56|11574.97|11574.97|0
1638461400000|2021-12-02 16:10:00|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|11574.97|0
1638461440000|2021-12-02 16:10:40|11576.56|11576.56|11581.35|11581.35|11581.35|11581.35|11576.56|11576.56|0
1638461450000|2021-12-02 16:10:50|11581.83|11581.83|11581.83|11581.83|11581.83|11581.83|11581.83|11581.83|0
1638461460000|2021-12-02 16:11:00|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1638461480000|2021-12-02 16:11:20|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1638461490000|2021-12-02 16:11:30|11576.09|11576.09|11574.98|11574.98|11576.09|11576.09|11574.98|11574.98|0
1638461520000|2021-12-02 16:12:00|11570.19|11570.19|11570.83|11570.83|11570.83|11570.83|11570.19|11570.19|0
1638461530000|2021-12-02 16:12:10|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|0
1638461560000|2021-12-02 16:12:40|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|0
1638461570000|2021-12-02 16:12:50|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|0
1638461590000|2021-12-02 16:13:10|11571.82|11571.82|11564.78|11564.78|11571.82|11571.82|11564.78|11564.78|0
1638461610000|2021-12-02 16:13:30|11563.67|11563.67|11562.07|11562.07|11563.67|11563.67|11562.07|11562.07|0
1638461620000|2021-12-02 16:13:40|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|0
1638461640000|2021-12-02 16:14:00|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|0
1638461680000|2021-12-02 16:14:40|11563.02|11563.02|11563.02|11563.02|11563.02|11563.02|11563.02|11563.02|0
1638461690000|2021-12-02 16:14:50|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|11566.21|0
1638461700000|2021-12-02 16:15:00|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|0
1638461720000|2021-12-02 16:15:20|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|0
1638461730000|2021-12-02 16:15:30|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|0
1638461750000|2021-12-02 16:15:50|11566.82|11566.82|11567.55|11567.55|11567.55|11567.55|11566.82|11566.82|0
1638461770000|2021-12-02 16:16:10|11568.98|11568.98|11568.51|11568.51|11568.98|11568.98|11568.51|11568.51|0
1638461780000|2021-12-02 16:16:20|11569.61|11569.61|11576.69|11576.69|11578.28|11578.28|11569.61|11569.61|0
1638461800000|2021-12-02 16:16:40|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|0
1638461820000|2021-12-02 16:17:00|11574.62|11574.62|11572.78|11572.78|11574.62|11574.62|11572.78|11572.78|0
1638461840000|2021-12-02 16:17:20|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|0
1638461870000|2021-12-02 16:17:50|11570.71|11570.71|11567.64|11567.64|11570.71|11570.71|11567.64|11567.64|0
1638461880000|2021-12-02 16:18:00|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|0
1638461890000|2021-12-02 16:18:10|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|0
1638461900000|2021-12-02 16:18:20|11563.88|11563.88|11561.38|11561.38|11563.88|11563.88|11561.38|11561.38|0
1638461910000|2021-12-02 16:18:30|11560.81|11560.81|11560.81|11560.81|11560.81|11560.81|11560.81|11560.81|0
1638461930000|2021-12-02 16:18:50|11560.52|11560.52|11562.75|11562.75|11562.75|11562.75|11560.52|11560.52|0
1638461950000|2021-12-02 16:19:10|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1638461980000|2021-12-02 16:19:40|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|0
1638462000000|2021-12-02 16:20:00|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|11564.92|0
1638462010000|2021-12-02 16:20:10|11564.29|11564.29|11567.24|11567.24|11567.24|11567.24|11564.29|11564.29|0
1638462020000|2021-12-02 16:20:20|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|0
1638462030000|2021-12-02 16:20:30|11569.31|11569.31|11570.9|11570.9|11570.9|11570.9|11569.31|11569.31|0
1638462040000|2021-12-02 16:20:40|11572.5|11572.5|11569.31|11569.31|11572.5|11572.5|11569.31|11569.31|0
1638462050000|2021-12-02 16:20:50|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1638462060000|2021-12-02 16:21:00|11569.31|11569.31|11570.9|11570.9|11570.9|11570.9|11569.31|11569.31|0
1638462070000|2021-12-02 16:21:10|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|0
1638462100000|2021-12-02 16:21:40|11569.79|11569.79|11570.89|11570.89|11570.89|11570.89|11569.79|11569.79|0
1638462110000|2021-12-02 16:21:50|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|0
1638462120000|2021-12-02 16:22:00|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|11571.42|0
1638462130000|2021-12-02 16:22:10|11571.89|11571.89|11573.49|11573.49|11575.08|11575.08|11571.89|11571.89|0
1638462150000|2021-12-02 16:22:30|11571.89|11571.89|11571.37|11571.37|11571.89|11571.89|11570.77|11570.77|0
1638462160000|2021-12-02 16:22:40|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|0
1638462170000|2021-12-02 16:22:50|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|11570.41|0
1638462180000|2021-12-02 16:23:00|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|0
1638462190000|2021-12-02 16:23:10|11571.24|11571.24|11570.76|11570.76|11571.24|11571.24|11570.76|11570.76|0
1638462200000|2021-12-02 16:23:20|11569.16|11569.16|11569.16|11569.16|11569.16|11569.16|11569.16|11569.16|0
1638462210000|2021-12-02 16:23:30|11568.69|11568.69|11568.11|11568.11|11568.69|11568.69|11568.11|11568.11|0
1638462220000|2021-12-02 16:23:40|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|11567.38|0
1638462230000|2021-12-02 16:23:50|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1638462240000|2021-12-02 16:24:00|11567.12|11567.12|11570.14|11570.14|11570.14|11570.14|11567.12|11567.12|0
1638462260000|2021-12-02 16:24:20|11567.93|11567.93|11566.33|11566.33|11567.93|11567.93|11566.33|11566.33|0
1638462270000|2021-12-02 16:24:30|11564.9|11564.9|11563.98|11563.98|11564.9|11564.9|11563.98|11563.98|0
1638462280000|2021-12-02 16:24:40|11562.86|11562.86|11563.98|11563.98|11563.98|11563.98|11562.86|11562.86|0
1638462290000|2021-12-02 16:24:50|11564.58|11564.58|11563.84|11563.84|11564.58|11564.58|11563.84|11563.84|0
1638462310000|2021-12-02 16:25:10|11563.25|11563.25|11565.9|11565.9|11565.9|11565.9|11563.25|11563.25|0
1638462320000|2021-12-02 16:25:20|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|0
1638462330000|2021-12-02 16:25:30|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|0
1638462340000|2021-12-02 16:25:40|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|0
1638462350000|2021-12-02 16:25:50|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|0
1638462360000|2021-12-02 16:26:00|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|0
1638462390000|2021-12-02 16:26:30|11567.08|11567.08|11565.97|11565.97|11567.08|11567.08|11565.97|11565.97|0
1638462400000|2021-12-02 16:26:40|11565.24|11565.24|11559.95|11559.95|11565.24|11565.24|11557.57|11557.57|0
1638462410000|2021-12-02 16:26:50|11559|11559|11559|11559|11559|11559|11559|11559|0
1638462430000|2021-12-02 16:27:10|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|0
1638462440000|2021-12-02 16:27:20|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|0
1638462460000|2021-12-02 16:27:40|11556.75|11556.75|11556.75|11556.75|11556.75|11556.75|11556.75|11556.75|0
1638462470000|2021-12-02 16:27:50|11556.28|11556.28|11557.14|11557.14|11559.47|11559.47|11556.28|11556.28|0
1638462480000|2021-12-02 16:28:00|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|0
1638462490000|2021-12-02 16:28:10|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|0
1638462500000|2021-12-02 16:28:20|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|0
1638462510000|2021-12-02 16:28:30|11557.66|11557.66|11557.95|11557.95|11558.68|11558.68|11557.09|11557.09|0
1638462530000|2021-12-02 16:28:50|11557.47|11557.47|11555.28|11555.28|11557.47|11557.47|11555.28|11555.28|0
1638462540000|2021-12-02 16:29:00|11554.71|11554.71|11553.44|11553.44|11554.71|11554.71|11553.44|11553.44|0
1638462550000|2021-12-02 16:29:10|11552.33|11552.33|11552.33|11552.33|11553.93|11553.93|11552.33|11552.33|0
1638462560000|2021-12-02 16:29:20|11553.44|11553.44|11553.44|11553.44|11554.55|11554.55|11553.44|11553.44|0
1638462570000|2021-12-02 16:29:30|11552.01|11552.01|11556.31|11556.31|11556.31|11556.31|11552.01|11552.01|0
1638462580000|2021-12-02 16:29:40|11557.78|11557.78|11560.26|11560.26|11560.26|11560.26|11557.78|11557.78|0
1638462590000|2021-12-02 16:29:50|11560.74|11560.74|11560.43|11560.43|11560.74|11560.74|11558.52|11558.52|0
1638519300000|2021-12-03 08:15:00|11707.11|11707.11|11710.04|11710.04|11710.04|11710.04|11707.11|11707.11|0
1638519310000|2021-12-03 08:15:10|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|0
1638519320000|2021-12-03 08:15:20|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|0
1638519330000|2021-12-03 08:15:30|11710.4|11710.4|11711.51|11711.51|11711.51|11711.51|11710.4|11710.4|0
1638519340000|2021-12-03 08:15:40|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|0
1638519370000|2021-12-03 08:16:10|11711.51|11711.51|11713.71|11713.71|11713.71|11713.71|11711.51|11711.51|0
1638519390000|2021-12-03 08:16:30|11708.93|11708.93|11706.98|11706.98|11708.93|11708.93|11706.98|11706.98|0
1638519400000|2021-12-03 08:16:40|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|0
1638519410000|2021-12-03 08:16:50|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|0
1638519430000|2021-12-03 08:17:10|11711.65|11711.65|11709.44|11709.44|11711.65|11711.65|11709.44|11709.44|0
1638519440000|2021-12-03 08:17:20|11704.31|11704.31|11705.04|11705.04|11705.04|11705.04|11704.31|11704.31|0
1638519450000|2021-12-03 08:17:30|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|0
1638519470000|2021-12-03 08:17:50|11700.61|11700.61|11694.31|11694.31|11700.61|11700.61|11693.12|11693.12|0
1638519490000|2021-12-03 08:18:10|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|0
1638519500000|2021-12-03 08:18:20|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|0
1638519520000|2021-12-03 08:18:40|11704.49|11704.49|11703.85|11703.85|11704.49|11704.49|11703.85|11703.85|0
1638519540000|2021-12-03 08:19:00|11700.66|11700.66|11701.15|11701.15|11701.15|11701.15|11699.55|11699.55|0
1638519550000|2021-12-03 08:19:10|11699.55|11699.55|11692.95|11692.95|11699.55|11699.55|11692.95|11692.95|0
1638519580000|2021-12-03 08:19:40|11691.35|11691.35|11687.43|11687.43|11691.35|11691.35|11682.29|11682.29|0
1638519590000|2021-12-03 08:19:50|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|0
1638519600000|2021-12-03 08:20:00|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|0
1638519620000|2021-12-03 08:20:20|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1638519630000|2021-12-03 08:20:30|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|0
1638519640000|2021-12-03 08:20:40|11675.16|11675.16|11675.16|11675.16|11675.16|11675.16|11675.16|11675.16|0
1638519650000|2021-12-03 08:20:50|11677.54|11677.54|11677.54|11677.54|11677.54|11677.54|11677.54|11677.54|0
1638519660000|2021-12-03 08:21:00|11678.28|11678.28|11677.09|11677.09|11678.28|11678.28|11677.09|11677.09|0
1638519670000|2021-12-03 08:21:10|11674.89|11674.89|11671.91|11671.91|11674.89|11674.89|11670.96|11670.96|0
1638519680000|2021-12-03 08:21:20|11673.34|11673.34|11681.15|11681.15|11681.15|11681.15|11673.34|11673.34|0
1638519690000|2021-12-03 08:21:30|11682.75|11682.75|11691.18|11691.18|11691.18|11691.18|11682.75|11682.75|0
1638519720000|2021-12-03 08:22:00|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|0
1638519730000|2021-12-03 08:22:10|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|0
1638519750000|2021-12-03 08:22:30|11692.89|11692.89|11694.49|11694.49|11694.49|11694.49|11692.89|11692.89|0
1638519760000|2021-12-03 08:22:40|11690.82|11690.82|11690.82|11690.82|11690.82|11690.82|11690.82|11690.82|0
1638519770000|2021-12-03 08:22:50|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|0
1638519780000|2021-12-03 08:23:00|11694.41|11694.41|11691.22|11691.22|11694.41|11694.41|11691.22|11691.22|0
1638519790000|2021-12-03 08:23:10|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|0
1638519820000|2021-12-03 08:23:40|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|11691.84|0
1638519840000|2021-12-03 08:24:00|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|0
1638519850000|2021-12-03 08:24:10|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|0
1638519860000|2021-12-03 08:24:20|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|0
1638519870000|2021-12-03 08:24:30|11698.3|11698.3|11698.3|11698.3|11698.3|11698.3|11698.3|11698.3|0
1638519880000|2021-12-03 08:24:40|11696.87|11696.87|11698.77|11698.77|11698.77|11698.77|11696.87|11696.87|0
1638519910000|2021-12-03 08:25:10|11698.3|11698.3|11700.34|11700.34|11701.49|11701.49|11698.3|11698.3|0
1638519920000|2021-12-03 08:25:20|11700.81|11700.81|11702.41|11702.41|11702.41|11702.41|11700.81|11700.81|0
1638519930000|2021-12-03 08:25:30|11701.68|11701.68|11700.72|11700.72|11701.68|11701.68|11700.72|11700.72|0
1638519940000|2021-12-03 08:25:40|11701.01|11701.01|11701.3|11701.3|11701.3|11701.3|11701.01|11701.01|0
1638519960000|2021-12-03 08:26:00|11699.7|11699.7|11698.11|11698.11|11699.7|11699.7|11698.11|11698.11|0
1638520000000|2021-12-03 08:26:40|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|0
1638520010000|2021-12-03 08:26:50|11694.92|11694.92|11699.32|11699.32|11699.32|11699.32|11694.92|11694.92|0
1638520020000|2021-12-03 08:27:00|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|0
1638520050000|2021-12-03 08:27:30|11696.86|11696.86|11693.67|11693.67|11696.86|11696.86|11693.67|11693.67|0
1638520110000|2021-12-03 08:28:30|11691.44|11691.44|11689.06|11689.06|11691.44|11691.44|11689.06|11689.06|0
1638520120000|2021-12-03 08:28:40|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1638520140000|2021-12-03 08:29:00|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|11691.77|0
1638520180000|2021-12-03 08:29:40|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|0
1638520200000|2021-12-03 08:30:00|11689.57|11689.57|11690.31|11690.31|11690.31|11690.31|11689.57|11689.57|0
1638520210000|2021-12-03 08:30:10|11689.51|11689.51|11687.46|11687.46|11689.51|11689.51|11687.46|11687.46|0
1638520220000|2021-12-03 08:30:20|11691.13|11691.13|11689.06|11689.06|11691.13|11691.13|11689.06|11689.06|0
1638520230000|2021-12-03 08:30:30|11689.86|11689.86|11688.75|11688.75|11689.86|11689.86|11688.75|11688.75|0
1638520240000|2021-12-03 08:30:40|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|11690.35|0
1638520270000|2021-12-03 08:31:10|11689.55|11689.55|11688.44|11688.44|11689.55|11689.55|11688.44|11688.44|0
1638520310000|2021-12-03 08:31:50|11690.35|11690.35|11690.19|11690.19|11690.35|11690.35|11690.19|11690.19|0
1638520320000|2021-12-03 08:32:00|11689.72|11689.72|11690.67|11690.67|11690.67|11690.67|11689.72|11689.72|0
1638520330000|2021-12-03 08:32:10|11692.26|11692.26|11692.26|11692.26|11692.26|11692.26|11692.26|11692.26|0
1638520340000|2021-12-03 08:32:20|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1638520360000|2021-12-03 08:32:40|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|0
1638520380000|2021-12-03 08:33:00|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1638520390000|2021-12-03 08:33:10|11689.07|11689.07|11687.48|11687.48|11689.07|11689.07|11687.48|11687.48|0
1638520450000|2021-12-03 08:34:10|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|0
1638520470000|2021-12-03 08:34:30|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|11687.95|0
1638520490000|2021-12-03 08:34:50|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|0
1638520500000|2021-12-03 08:35:00|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|11680.95|0
1638520510000|2021-12-03 08:35:10|11677.62|11677.62|11675.55|11675.55|11677.62|11677.62|11675.55|11675.55|0
1638520520000|2021-12-03 08:35:20|11674.95|11674.95|11667.86|11667.86|11674.95|11674.95|11667.86|11667.86|0
1638520530000|2021-12-03 08:35:30|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|0
1638520590000|2021-12-03 08:36:30|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|0
1638520600000|2021-12-03 08:36:40|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|0
1638520610000|2021-12-03 08:36:50|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|0
1638520650000|2021-12-03 08:37:30|11669.31|11669.31|11668.84|11668.84|11669.31|11669.31|11668.84|11668.84|0
1638520670000|2021-12-03 08:37:50|11671.23|11671.23|11672.66|11672.66|11672.66|11672.66|11671.23|11671.23|0
1638520680000|2021-12-03 08:38:00|11673.61|11673.61|11672.81|11672.81|11673.61|11673.61|11672.34|11672.34|0
1638520690000|2021-12-03 08:38:10|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|0
1638520700000|2021-12-03 08:38:20|11675.19|11675.19|11675.19|11675.19|11675.19|11675.19|11675.19|11675.19|0
1638520720000|2021-12-03 08:38:40|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|0
1638520730000|2021-12-03 08:38:50|11674.87|11674.87|11675.35|11675.35|11675.35|11675.35|11674.87|11674.87|0
1638520740000|2021-12-03 08:39:00|11677.74|11677.74|11681.54|11681.54|11681.54|11681.54|11677.74|11677.74|0
1638520790000|2021-12-03 08:39:50|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|0
1638520820000|2021-12-03 08:40:20|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|0
1638520830000|2021-12-03 08:40:30|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|0
1638520840000|2021-12-03 08:40:40|11683.17|11683.17|11685.07|11685.07|11685.07|11685.07|11683.17|11683.17|0
1638520850000|2021-12-03 08:40:50|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|11685.81|0
1638520870000|2021-12-03 08:41:10|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|0
1638520880000|2021-12-03 08:41:20|11691.33|11691.33|11692.06|11692.06|11692.06|11692.06|11691.33|11691.33|0
1638520910000|2021-12-03 08:41:50|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|0
1638520920000|2021-12-03 08:42:00|11695.03|11695.03|11695.76|11695.76|11695.76|11695.76|11695.03|11695.03|0
1638520930000|2021-12-03 08:42:10|11696.72|11696.72|11695.29|11695.29|11696.72|11696.72|11695.29|11695.29|0
1638520940000|2021-12-03 08:42:20|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|0
1638520950000|2021-12-03 08:42:30|11694.81|11694.81|11696.41|11696.41|11696.41|11696.41|11694.81|11694.81|0
1638520960000|2021-12-03 08:42:40|11698|11698|11697.14|11697.14|11698|11698|11697.14|11697.14|0
1638520980000|2021-12-03 08:43:00|11697.87|11697.87|11699.08|11699.08|11699.08|11699.08|11697.87|11697.87|0
1638521000000|2021-12-03 08:43:20|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|0
1638521040000|2021-12-03 08:44:00|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|0
1638521080000|2021-12-03 08:44:40|11705.42|11705.42|11707.01|11707.01|11707.01|11707.01|11705.42|11705.42|0
1638521090000|2021-12-03 08:44:50|11707.49|11707.49|11704.17|11704.17|11707.96|11707.96|11704.17|11704.17|0
1638521110000|2021-12-03 08:45:10|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|0
1638521140000|2021-12-03 08:45:40|11708.27|11708.27|11701.97|11701.97|11708.27|11708.27|11701.97|11701.97|0
1638521150000|2021-12-03 08:45:50|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|0
1638521160000|2021-12-03 08:46:00|11701.83|11701.83|11701.69|11701.69|11701.83|11701.83|11701.09|11701.09|0
1638521170000|2021-12-03 08:46:10|11698.5|11698.5|11695.91|11695.91|11700.7|11700.7|11695.91|11695.91|0
1638521180000|2021-12-03 08:46:20|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|0
1638521190000|2021-12-03 08:46:30|11698.27|11698.27|11695.89|11695.89|11698.27|11698.27|11695.89|11695.89|0
1638521200000|2021-12-03 08:46:40|11694.94|11694.94|11693.47|11693.47|11694.94|11694.94|11693.47|11693.47|0
1638521210000|2021-12-03 08:46:50|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1638521240000|2021-12-03 08:47:20|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|0
1638521260000|2021-12-03 08:47:40|11683.42|11683.42|11683.9|11683.9|11683.9|11683.9|11683.42|11683.42|0
1638521280000|2021-12-03 08:48:00|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1638521300000|2021-12-03 08:48:20|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|0
1638521310000|2021-12-03 08:48:30|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|11685.98|0
1638521320000|2021-12-03 08:48:40|11686.46|11686.46|11689.31|11689.31|11689.31|11689.31|11686.46|11686.46|0
1638521330000|2021-12-03 08:48:50|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|0
1638521340000|2021-12-03 08:49:00|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1638521350000|2021-12-03 08:49:10|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1638521360000|2021-12-03 08:49:20|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|0
1638521380000|2021-12-03 08:49:40|11688.91|11688.91|11690.5|11690.5|11690.5|11690.5|11688.91|11688.91|0
1638521390000|2021-12-03 08:49:50|11691.24|11691.24|11692.1|11692.1|11692.1|11692.1|11691.24|11691.24|0
1638521410000|2021-12-03 08:50:10|11690.51|11690.51|11688.29|11688.29|11690.51|11690.51|11688.29|11688.29|0
1638521420000|2021-12-03 08:50:20|11686.39|11686.39|11684.92|11684.92|11686.39|11686.39|11683.45|11683.45|0
1638521430000|2021-12-03 08:50:30|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|0
1638521450000|2021-12-03 08:50:50|11682.85|11682.85|11681.25|11681.25|11682.85|11682.85|11681.25|11681.25|0
1638521490000|2021-12-03 08:51:30|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|0
1638521500000|2021-12-03 08:51:40|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|0
1638521630000|2021-12-03 08:53:50|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1638521640000|2021-12-03 08:54:00|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|0
1638521660000|2021-12-03 08:54:20|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|0
1638521720000|2021-12-03 08:55:20|11685.07|11685.07|11685.87|11685.87|11685.87|11685.87|11685.07|11685.07|0
1638521730000|2021-12-03 08:55:30|11687.46|11687.46|11688.89|11688.89|11688.89|11688.89|11687.46|11687.46|0
1638521750000|2021-12-03 08:55:50|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|0
1638521760000|2021-12-03 08:56:00|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|0
1638521770000|2021-12-03 08:56:10|11690.23|11690.23|11690.52|11690.52|11690.52|11690.52|11690.23|11690.23|0
1638521860000|2021-12-03 08:57:40|11691.99|11691.99|11690.52|11690.52|11691.99|11691.99|11690.52|11690.52|0
1638521900000|2021-12-03 08:58:20|11693.71|11693.71|11694.18|11694.18|11694.18|11694.18|11693.71|11693.71|0
1638522000000|2021-12-03 09:00:00|11692.59|11692.59|11689.4|11689.4|11692.59|11692.59|11689.4|11689.4|0
1638522050000|2021-12-03 09:00:50|11690.83|11690.83|11697.21|11697.21|11697.21|11697.21|11690.83|11690.83|0
1638522060000|2021-12-03 09:01:00|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|0
1638522080000|2021-12-03 09:01:20|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|0
1638522120000|2021-12-03 09:02:00|11696.92|11696.92|11698.39|11698.39|11698.39|11698.39|11696.92|11696.92|0
1638522130000|2021-12-03 09:02:10|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|11697.79|0
1638522150000|2021-12-03 09:02:30|11693.01|11693.01|11693.01|11693.01|11693.01|11693.01|11693.01|11693.01|0
1638522160000|2021-12-03 09:02:40|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1638522200000|2021-12-03 09:03:20|11694.13|11694.13|11694.13|11694.13|11694.13|11694.13|11694.13|11694.13|0
1638522210000|2021-12-03 09:03:30|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|0
1638522220000|2021-12-03 09:03:40|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|0
1638522230000|2021-12-03 09:03:50|11700.51|11700.51|11697.32|11697.32|11700.51|11700.51|11697.32|11697.32|0
1638522270000|2021-12-03 09:04:30|11700.51|11700.51|11703.7|11703.7|11703.7|11703.7|11700.51|11700.51|0
1638522280000|2021-12-03 09:04:40|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|0
1638522290000|2021-12-03 09:04:50|11699.56|11699.56|11699.08|11699.08|11699.56|11699.56|11699.08|11699.08|0
1638522300000|2021-12-03 09:05:00|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|0
1638522310000|2021-12-03 09:05:10|11694.77|11694.77|11693.68|11693.68|11695.88|11695.88|11692.57|11692.57|0
1638522320000|2021-12-03 09:05:20|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1638522370000|2021-12-03 09:06:10|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|0
1638522440000|2021-12-03 09:07:20|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|0
1638522460000|2021-12-03 09:07:40|11692.45|11692.45|11689.26|11689.26|11692.45|11692.45|11689.26|11689.26|0
1638522480000|2021-12-03 09:08:00|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|0
1638522490000|2021-12-03 09:08:10|11685.16|11685.16|11683.69|11683.69|11685.16|11685.16|11683.69|11683.69|0
1638522510000|2021-12-03 09:08:30|11682.59|11682.59|11681.64|11681.64|11682.59|11682.59|11681.64|11681.64|0
1638522540000|2021-12-03 09:09:00|11683.06|11683.06|11681.59|11681.59|11683.06|11683.06|11681.59|11681.59|0
1638522550000|2021-12-03 09:09:10|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|0
1638522560000|2021-12-03 09:09:20|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1638522640000|2021-12-03 09:10:40|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|0
1638522650000|2021-12-03 09:10:50|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1638522660000|2021-12-03 09:11:00|11684.14|11684.14|11687.33|11687.33|11687.33|11687.33|11684.14|11684.14|0
1638522670000|2021-12-03 09:11:10|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|0
1638522680000|2021-12-03 09:11:20|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1638522720000|2021-12-03 09:12:00|11690.77|11690.77|11690.04|11690.04|11690.77|11690.77|11690.04|11690.04|0
1638522730000|2021-12-03 09:12:10|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|0
1638522740000|2021-12-03 09:12:20|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1638522760000|2021-12-03 09:12:40|11691.26|11691.26|11690.52|11690.52|11691.26|11691.26|11690.52|11690.52|0
1638522770000|2021-12-03 09:12:50|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|0
1638522790000|2021-12-03 09:13:10|11692.43|11692.43|11693.16|11693.16|11693.16|11693.16|11692.43|11692.43|0
1638522800000|2021-12-03 09:13:20|11697.95|11697.95|11701.14|11701.14|11701.14|11701.14|11697.95|11697.95|0
1638522810000|2021-12-03 09:13:30|11702|11702|11702|11702|11702|11702|11702|11702|0
1638522820000|2021-12-03 09:13:40|11702.74|11702.74|11702|11702|11702.74|11702.74|11702|11702|0
1638522830000|2021-12-03 09:13:50|11702.48|11702.48|11703.95|11703.95|11703.95|11703.95|11702.48|11702.48|0
1638522850000|2021-12-03 09:14:10|11704.9|11704.9|11704.9|11704.9|11704.9|11704.9|11704.9|11704.9|0
1638522860000|2021-12-03 09:14:20|11708.09|11708.09|11708.66|11708.66|11708.66|11708.66|11708.09|11708.09|0
1638522870000|2021-12-03 09:14:30|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|0
1638522890000|2021-12-03 09:14:50|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|0
1638522900000|2021-12-03 09:15:00|11705|11705|11703.18|11703.18|11705|11705|11703.18|11703.18|0
1638522910000|2021-12-03 09:15:10|11702.71|11702.71|11702.23|11702.23|11702.71|11702.71|11702.23|11702.23|0
1638523020000|2021-12-03 09:17:00|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|0
1638523070000|2021-12-03 09:17:50|11698.57|11698.57|11697.61|11697.61|11698.57|11698.57|11697.61|11697.61|0
1638523140000|2021-12-03 09:19:00|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|11698.35|0
1638523170000|2021-12-03 09:19:30|11696.75|11696.75|11696.75|11696.75|11696.75|11696.75|11696.75|11696.75|0
1638523180000|2021-12-03 09:19:40|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|0
1638523200000|2021-12-03 09:20:00|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|0
1638523220000|2021-12-03 09:20:20|11694.33|11694.33|11693.97|11693.97|11695.44|11695.44|11693.97|11693.97|0
1638523230000|2021-12-03 09:20:30|11693.24|11693.24|11693.24|11693.24|11693.24|11693.24|11693.24|11693.24|0
1638523260000|2021-12-03 09:21:00|11693.97|11693.97|11693.97|11693.97|11693.97|11693.97|11693.97|11693.97|0
1638523280000|2021-12-03 09:21:20|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|0
1638523290000|2021-12-03 09:21:30|11695.4|11695.4|11692.98|11692.98|11695.4|11695.4|11692.98|11692.98|0
1638523310000|2021-12-03 09:21:50|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|11693.72|0
1638523320000|2021-12-03 09:22:00|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|0
1638523340000|2021-12-03 09:22:20|11695.4|11695.4|11701.92|11701.92|11701.92|11701.92|11695.4|11695.4|0
1638523350000|2021-12-03 09:22:30|11700.32|11700.32|11698.72|11698.72|11700.32|11700.32|11698.72|11698.72|0
1638523360000|2021-12-03 09:22:40|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|11697.13|0
1638523420000|2021-12-03 09:23:40|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|0
1638523440000|2021-12-03 09:24:00|11698.6|11698.6|11700.19|11700.19|11700.19|11700.19|11698.6|11698.6|0
1638523460000|2021-12-03 09:24:20|11697.65|11697.65|11696.54|11696.54|11697.65|11697.65|11696.54|11696.54|0
1638523470000|2021-12-03 09:24:30|11697.65|11697.65|11699.86|11699.86|11699.86|11699.86|11697.65|11697.65|0
1638523510000|2021-12-03 09:25:10|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1638523560000|2021-12-03 09:26:00|11698.91|11698.91|11699.64|11699.64|11699.64|11699.64|11698.91|11698.91|0
1638523600000|2021-12-03 09:26:40|11700.38|11700.38|11698.16|11698.16|11700.38|11700.38|11698.16|11698.16|0
1638523610000|2021-12-03 09:26:50|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|0
1638523640000|2021-12-03 09:27:20|11693.66|11693.66|11693.37|11693.37|11693.66|11693.66|11693.37|11693.37|0
1638523790000|2021-12-03 09:29:50|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|0
1638523860000|2021-12-03 09:31:00|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1638523920000|2021-12-03 09:32:00|11695.23|11695.23|11695.23|11695.23|11695.23|11695.23|11695.23|11695.23|0
1638523980000|2021-12-03 09:33:00|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1638524010000|2021-12-03 09:33:30|11697.3|11697.3|11697.3|11697.3|11697.3|11697.3|11697.3|11697.3|0
1638524020000|2021-12-03 09:33:40|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|0
1638524120000|2021-12-03 09:35:20|11697.3|11697.3|11694.11|11694.11|11697.3|11697.3|11694.11|11694.11|0
1638524150000|2021-12-03 09:35:50|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1638524210000|2021-12-03 09:36:50|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|0
1638524270000|2021-12-03 09:37:50|11694.33|11694.33|11692.13|11692.13|11694.33|11694.33|11692.13|11692.13|0
1638524280000|2021-12-03 09:38:00|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1638524300000|2021-12-03 09:38:20|11689.92|11689.92|11686.98|11686.98|11689.92|11689.92|11686.98|11686.98|0
1638524310000|2021-12-03 09:38:30|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|0
1638524320000|2021-12-03 09:38:40|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1638524350000|2021-12-03 09:39:10|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|11686.69|0
1638524380000|2021-12-03 09:39:40|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1638524390000|2021-12-03 09:39:50|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|0
1638524400000|2021-12-03 09:40:00|11682.1|11682.1|11683.05|11683.05|11683.05|11683.05|11682.1|11682.1|0
1638524410000|2021-12-03 09:40:10|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|0
1638524490000|2021-12-03 09:41:30|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1638524530000|2021-12-03 09:42:10|11681.09|11681.09|11681.09|11681.09|11681.09|11681.09|11681.09|11681.09|0
1638524550000|2021-12-03 09:42:30|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|0
1638524560000|2021-12-03 09:42:40|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|0
1638524590000|2021-12-03 09:43:10|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|0
1638524600000|2021-12-03 09:43:20|11670.96|11670.96|11668.74|11668.74|11670.96|11670.96|11668.74|11668.74|0
1638524640000|2021-12-03 09:44:00|11666.36|11666.36|11666.36|11666.36|11666.96|11666.96|11666.36|11666.36|0
1638524650000|2021-12-03 09:44:10|11669.55|11669.55|11671.15|11671.15|11671.15|11671.15|11669.55|11669.55|0
1638524680000|2021-12-03 09:44:40|11669.68|11669.68|11668.95|11668.95|11669.68|11669.68|11668.95|11668.95|0
1638524690000|2021-12-03 09:44:50|11669.68|11669.68|11670.41|11670.41|11671.15|11671.15|11669.68|11669.68|0
1638524700000|2021-12-03 09:45:00|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|0
1638524720000|2021-12-03 09:45:20|11671.62|11671.62|11670.28|11670.28|11673.22|11673.22|11670.28|11670.28|0
1638524810000|2021-12-03 09:46:50|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|0
1638524840000|2021-12-03 09:47:20|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|0
1638524860000|2021-12-03 09:47:40|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|0
1638524870000|2021-12-03 09:47:50|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|0
1638524900000|2021-12-03 09:48:20|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|0
1638524940000|2021-12-03 09:49:00|11670.4|11670.4|11669.77|11669.77|11670.4|11670.4|11668.34|11668.34|0
1638524990000|2021-12-03 09:49:50|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|0
1638525010000|2021-12-03 09:50:10|11668.37|11668.37|11666.78|11666.78|11668.37|11668.37|11666.78|11666.78|0
1638525020000|2021-12-03 09:50:20|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|0
1638525030000|2021-12-03 09:50:30|11664.36|11664.36|11662.46|11662.46|11664.36|11664.36|11662.46|11662.46|0
1638525040000|2021-12-03 09:50:40|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|0
1638525050000|2021-12-03 09:50:50|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|0
1638525060000|2021-12-03 09:51:00|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|0
1638525090000|2021-12-03 09:51:30|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1638525110000|2021-12-03 09:51:50|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1638525150000|2021-12-03 09:52:30|11666.51|11666.51|11669.53|11669.53|11669.53|11669.53|11666.51|11666.51|0
1638525160000|2021-12-03 09:52:40|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|11669.06|0
1638525180000|2021-12-03 09:53:00|11670.17|11670.17|11671.59|11671.59|11671.59|11671.59|11670.17|11670.17|0
1638525220000|2021-12-03 09:53:40|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|0
1638525250000|2021-12-03 09:54:10|11673.32|11673.32|11672.74|11672.74|11673.32|11673.32|11672.74|11672.74|0
1638525290000|2021-12-03 09:54:50|11672.27|11672.27|11671.12|11671.12|11672.27|11672.27|11671.12|11671.12|0
1638525300000|2021-12-03 09:55:00|11672.07|11672.07|11676.85|11676.85|11676.85|11676.85|11672.07|11672.07|0
1638525320000|2021-12-03 09:55:20|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|0
1638525360000|2021-12-03 09:56:00|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|0
1638525450000|2021-12-03 09:57:30|11673.99|11673.99|11675.46|11675.46|11675.46|11675.46|11673.99|11673.99|0
1638525470000|2021-12-03 09:57:50|11672.27|11672.27|11672.27|11672.27|11672.27|11672.27|11672.27|11672.27|0
1638525480000|2021-12-03 09:58:00|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|0
1638525600000|2021-12-03 10:00:00|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1638525610000|2021-12-03 10:00:10|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|0
1638525630000|2021-12-03 10:00:30|11675.13|11675.13|11676.08|11676.08|11676.08|11676.08|11675.13|11675.13|0
1638525650000|2021-12-03 10:00:50|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|0
1638525690000|2021-12-03 10:01:30|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|0
1638525710000|2021-12-03 10:01:50|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|0
1638525720000|2021-12-03 10:02:00|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|0
1638525740000|2021-12-03 10:02:20|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|0
1638525780000|2021-12-03 10:03:00|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|0
1638525800000|2021-12-03 10:03:20|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|0
1638525840000|2021-12-03 10:04:00|11671.75|11671.75|11671.75|11671.75|11671.75|11671.75|11671.75|11671.75|0
1638525880000|2021-12-03 10:04:40|11670.8|11670.8|11671.53|11671.53|11671.53|11671.53|11670.8|11670.8|0
1638525970000|2021-12-03 10:06:10|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|0
1638525980000|2021-12-03 10:06:20|11675.34|11675.34|11674.24|11674.24|11675.34|11675.34|11674.24|11674.24|0
1638526010000|2021-12-03 10:06:50|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|0
1638526020000|2021-12-03 10:07:00|11682.52|11682.52|11683.95|11683.95|11683.95|11683.95|11682.52|11682.52|0
1638526040000|2021-12-03 10:07:20|11684.24|11684.24|11683.95|11683.95|11684.24|11684.24|11683.95|11683.95|0
1638526050000|2021-12-03 10:07:30|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1638526060000|2021-12-03 10:07:40|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|0
1638526070000|2021-12-03 10:07:50|11683.95|11683.95|11684.68|11684.68|11684.68|11684.68|11683.95|11683.95|0
1638526100000|2021-12-03 10:08:20|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|0
1638526120000|2021-12-03 10:08:40|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|0
1638526130000|2021-12-03 10:08:50|11686.19|11686.19|11685.08|11685.08|11686.19|11686.19|11685.08|11685.08|0
1638526140000|2021-12-03 10:09:00|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|0
1638526160000|2021-12-03 10:09:20|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1638526180000|2021-12-03 10:09:40|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|0
1638526190000|2021-12-03 10:09:50|11676.89|11676.89|11676.89|11676.89|11676.89|11676.89|11676.89|11676.89|0
1638526230000|2021-12-03 10:10:30|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|11675.42|0
1638526280000|2021-12-03 10:11:20|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1638526410000|2021-12-03 10:13:30|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1638526420000|2021-12-03 10:13:40|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|0
1638526480000|2021-12-03 10:14:40|11674.95|11674.95|11666.9|11666.9|11674.95|11674.95|11665.31|11665.31|0
1638526490000|2021-12-03 10:14:50|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|11663.23|0
1638526500000|2021-12-03 10:15:00|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|11661.9|11661.9|0
1638526510000|2021-12-03 10:15:10|11661.48|11661.48|11660.06|11660.06|11661.48|11661.48|11660.06|11660.06|0
1638526520000|2021-12-03 10:15:20|11655.27|11655.27|11653.67|11653.67|11655.27|11655.27|11653.67|11653.67|0
1638526530000|2021-12-03 10:15:30|11652.08|11652.08|11650.48|11650.48|11652.08|11652.08|11650.48|11650.48|0
1638526540000|2021-12-03 10:15:40|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1638526580000|2021-12-03 10:16:20|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|0
1638526590000|2021-12-03 10:16:30|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|0
1638526620000|2021-12-03 10:17:00|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|0
1638526630000|2021-12-03 10:17:10|11650.65|11650.65|11652.98|11652.98|11654.58|11654.58|11650.65|11650.65|0
1638526650000|2021-12-03 10:17:30|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1638526670000|2021-12-03 10:17:50|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|0
1638526750000|2021-12-03 10:19:10|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|11652.66|0
1638526760000|2021-12-03 10:19:20|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|0
1638526770000|2021-12-03 10:19:30|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|11653.3|0
1638526800000|2021-12-03 10:20:00|11650.1|11650.1|11649.15|11649.15|11650.1|11650.1|11649.15|11649.15|0
1638526810000|2021-12-03 10:20:10|11645.83|11645.83|11645.25|11645.25|11645.83|11645.83|11645.25|11645.25|0
1638526820000|2021-12-03 10:20:20|11643.79|11643.79|11642.19|11642.19|11643.79|11643.79|11642.19|11642.19|0
1638526870000|2021-12-03 10:21:10|11641.71|11641.71|11643.31|11643.31|11643.31|11643.31|11641.71|11641.71|0
1638526940000|2021-12-03 10:22:20|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1638526990000|2021-12-03 10:23:10|11645|11645|11645.95|11645.95|11645.95|11645.95|11645|11645|0
1638527020000|2021-12-03 10:23:40|11645|11645|11645.16|11645.16|11645.16|11645.16|11643.57|11643.57|0
1638527030000|2021-12-03 10:23:50|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|0
1638527050000|2021-12-03 10:24:10|11642.46|11642.46|11644.06|11644.06|11644.06|11644.06|11642.46|11642.46|0
1638527090000|2021-12-03 10:24:50|11643.32|11643.32|11642.59|11642.59|11643.32|11643.32|11642.59|11642.59|0
1638527130000|2021-12-03 10:25:30|11640.99|11640.99|11641.47|11641.47|11641.47|11641.47|11640.99|11640.99|0
1638527150000|2021-12-03 10:25:50|11647.85|11647.85|11644.66|11644.66|11647.85|11647.85|11644.66|11644.66|0
1638527160000|2021-12-03 10:26:00|11645.14|11645.14|11646.09|11646.09|11646.09|11646.09|11645.14|11645.14|0
1638527170000|2021-12-03 10:26:10|11647.68|11647.68|11648.55|11648.55|11648.55|11648.55|11647.68|11647.68|0
1638527180000|2021-12-03 10:26:20|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|11649.65|0
1638527210000|2021-12-03 10:26:50|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|0
1638527230000|2021-12-03 10:27:10|11650.96|11650.96|11648.34|11648.34|11650.96|11650.96|11648.34|11648.34|0
1638527250000|2021-12-03 10:27:30|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1638527260000|2021-12-03 10:27:40|11647.48|11647.48|11649.81|11649.81|11649.81|11649.81|11647.48|11647.48|0
1638527270000|2021-12-03 10:27:50|11649.33|11649.33|11648.23|11648.23|11649.81|11649.81|11647.75|11647.75|0
1638527280000|2021-12-03 10:28:00|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|0
1638527300000|2021-12-03 10:28:20|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|0
1638527320000|2021-12-03 10:28:40|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|0
1638527350000|2021-12-03 10:29:10|11638.18|11638.18|11642.96|11642.96|11642.96|11642.96|11638.18|11638.18|0
1638527380000|2021-12-03 10:29:40|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|0
1638527400000|2021-12-03 10:30:00|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|11642.96|0
1638527410000|2021-12-03 10:30:10|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|11642.23|0
1638527500000|2021-12-03 10:31:40|11641.5|11641.5|11640.76|11640.76|11641.5|11641.5|11640.03|11640.03|0
1638527510000|2021-12-03 10:31:50|11639.29|11639.29|11637.83|11637.83|11639.29|11639.29|11637.83|11637.83|0
1638527520000|2021-12-03 10:32:00|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|0
1638527560000|2021-12-03 10:32:40|11641.24|11641.24|11641.71|11641.71|11641.71|11641.71|11641.24|11641.24|0
1638527570000|2021-12-03 10:32:50|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|11640.25|0
1638527600000|2021-12-03 10:33:20|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|0
1638527630000|2021-12-03 10:33:50|11641.27|11641.27|11643.81|11643.81|11643.81|11643.81|11641.27|11641.27|0
1638527650000|2021-12-03 10:34:10|11645.41|11645.41|11646.14|11646.14|11646.14|11646.14|11645.41|11645.41|0
1638527680000|2021-12-03 10:34:40|11644.55|11644.55|11643.81|11643.81|11644.55|11644.55|11643.81|11643.81|0
1638527700000|2021-12-03 10:35:00|11643.57|11643.57|11643.81|11643.81|11643.81|11643.81|11643.57|11643.57|0
1638527710000|2021-12-03 10:35:10|11640.62|11640.62|11639.04|11639.04|11640.62|11640.62|11639.04|11639.04|0
1638527730000|2021-12-03 10:35:30|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|0
1638527770000|2021-12-03 10:36:10|11639.51|11639.51|11639.51|11639.51|11639.51|11639.51|11639.51|11639.51|0
1638527780000|2021-12-03 10:36:20|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1638527860000|2021-12-03 10:37:40|11638.72|11638.72|11641.91|11641.91|11641.91|11641.91|11638.72|11638.72|0
1638527870000|2021-12-03 10:37:50|11642.15|11642.15|11642.38|11642.38|11642.62|11642.62|11641.91|11641.91|0
1638527880000|2021-12-03 10:38:00|11643.98|11643.98|11644.84|11644.84|11644.84|11644.84|11643.98|11643.98|0
1638527900000|2021-12-03 10:38:20|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|0
1638527910000|2021-12-03 10:38:30|11643.74|11643.74|11641.35|11641.35|11643.74|11643.74|11641.35|11641.35|0
1638527920000|2021-12-03 10:38:40|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|0
1638527940000|2021-12-03 10:39:00|11641.33|11641.33|11641.8|11641.8|11641.8|11641.8|11641.33|11641.33|0
1638527950000|2021-12-03 10:39:10|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1638527960000|2021-12-03 10:39:20|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|0
1638527970000|2021-12-03 10:39:30|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|0
1638527980000|2021-12-03 10:39:40|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|0
1638527990000|2021-12-03 10:39:50|11641.56|11641.56|11640.99|11640.99|11641.56|11641.56|11640.99|11640.99|0
1638528010000|2021-12-03 10:40:10|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|0
1638528020000|2021-12-03 10:40:20|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|0
1638528060000|2021-12-03 10:41:00|11639.95|11639.95|11640.99|11640.99|11640.99|11640.99|11639.95|11639.95|0
1638528070000|2021-12-03 10:41:10|11641.94|11641.94|11643.53|11643.53|11643.53|11643.53|11641.94|11641.94|0
1638528080000|2021-12-03 10:41:20|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|0
1638528100000|2021-12-03 10:41:40|11643.53|11643.53|11645.43|11645.43|11645.43|11645.43|11641.63|11641.63|0
1638528120000|2021-12-03 10:42:00|11646|11646|11646|11646|11646|11646|11646|11646|0
1638528180000|2021-12-03 10:43:00|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|0
1638528190000|2021-12-03 10:43:10|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|0
1638528210000|2021-12-03 10:43:30|11644.58|11644.58|11643.42|11643.42|11644.58|11644.58|11643.42|11643.42|0
1638528240000|2021-12-03 10:44:00|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1638528250000|2021-12-03 10:44:10|11641.48|11641.48|11638.2|11638.2|11641.48|11641.48|11638.2|11638.2|0
1638528260000|2021-12-03 10:44:20|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1638528280000|2021-12-03 10:44:40|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|0
1638528360000|2021-12-03 10:46:00|11632.37|11632.37|11637.78|11637.78|11637.78|11637.78|11632.37|11632.37|0
1638528380000|2021-12-03 10:46:20|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|0
1638528400000|2021-12-03 10:46:40|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|0
1638528410000|2021-12-03 10:46:50|11641.49|11641.49|11642.93|11642.93|11642.93|11642.93|11641.49|11641.49|0
1638528420000|2021-12-03 10:47:00|11644.35|11644.35|11648.65|11648.65|11648.65|11648.65|11644.35|11644.35|0
1638528450000|2021-12-03 10:47:30|11647.06|11647.06|11645.46|11645.46|11647.06|11647.06|11645.46|11645.46|0
1638528520000|2021-12-03 10:48:40|11644.99|11644.99|11643.78|11643.78|11644.99|11644.99|11643.78|11643.78|0
1638528530000|2021-12-03 10:48:50|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|0
1638528600000|2021-12-03 10:50:00|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|11647.45|0
1638528650000|2021-12-03 10:50:50|11645.86|11645.86|11644.26|11644.26|11645.86|11645.86|11644.26|11644.26|0
1638528700000|2021-12-03 10:51:40|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1638528710000|2021-12-03 10:51:50|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|0
1638528720000|2021-12-03 10:52:00|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1638528780000|2021-12-03 10:53:00|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|0
1638528790000|2021-12-03 10:53:10|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1638528820000|2021-12-03 10:53:40|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1638528840000|2021-12-03 10:54:00|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|11643.79|0
1638528880000|2021-12-03 10:54:40|11642.19|11642.19|11641.72|11641.72|11642.19|11642.19|11641.72|11641.72|0
1638528900000|2021-12-03 10:55:00|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|0
1638528920000|2021-12-03 10:55:20|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|0
1638528960000|2021-12-03 10:56:00|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|0
1638529060000|2021-12-03 10:57:40|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1638529110000|2021-12-03 10:58:30|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|0
1638529180000|2021-12-03 10:59:40|11639.3|11639.3|11640.04|11640.04|11640.04|11640.04|11639.3|11639.3|0
1638529190000|2021-12-03 10:59:50|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1638529200000|2021-12-03 11:00:00|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1638529210000|2021-12-03 11:00:10|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|11645.61|0
1638529220000|2021-12-03 11:00:20|11648.8|11648.8|11648.8|11648.8|11648.8|11648.8|11648.8|11648.8|0
1638529230000|2021-12-03 11:00:30|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1638529260000|2021-12-03 11:01:00|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|0
1638529270000|2021-12-03 11:01:10|11651.11|11651.11|11651.69|11651.69|11651.69|11651.69|11651.11|11651.11|0
1638529280000|2021-12-03 11:01:20|11652.17|11652.17|11652.9|11652.9|11652.9|11652.9|11652.17|11652.17|0
1638529290000|2021-12-03 11:01:30|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|11653.19|0
1638529360000|2021-12-03 11:02:40|11653.66|11653.66|11659.57|11659.57|11659.57|11659.57|11653.19|11653.19|0
1638529370000|2021-12-03 11:02:50|11658.99|11658.99|11659.28|11659.28|11659.28|11659.28|11658.99|11658.99|0
1638529420000|2021-12-03 11:03:40|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|0
1638529460000|2021-12-03 11:04:20|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|0
1638529480000|2021-12-03 11:04:40|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|0
1638529500000|2021-12-03 11:05:00|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|0
1638529540000|2021-12-03 11:05:40|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|11667.19|0
1638529550000|2021-12-03 11:05:50|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|0
1638529720000|2021-12-03 11:08:40|11665.76|11665.76|11662.77|11662.77|11665.76|11665.76|11662.77|11662.77|0
1638529740000|2021-12-03 11:09:00|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|11663.51|0
1638529760000|2021-12-03 11:09:20|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|0
1638529800000|2021-12-03 11:10:00|11666.21|11666.21|11669.27|11669.27|11669.27|11669.27|11666.21|11666.21|0
1638529810000|2021-12-03 11:10:10|11670.22|11670.22|11670.22|11670.22|11670.22|11670.22|11670.22|11670.22|0
1638529840000|2021-12-03 11:10:40|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|0
1638529870000|2021-12-03 11:11:10|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|0
1638529890000|2021-12-03 11:11:30|11669.58|11669.58|11666.39|11666.39|11669.58|11669.58|11666.39|11666.39|0
1638529900000|2021-12-03 11:11:40|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|0
1638529930000|2021-12-03 11:12:10|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|0
1638529940000|2021-12-03 11:12:20|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|0
1638529950000|2021-12-03 11:12:30|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|0
1638530110000|2021-12-03 11:15:10|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|0
1638530140000|2021-12-03 11:15:40|11659.1|11659.1|11659.1|11659.1|11659.1|11659.1|11659.1|11659.1|0
1638530160000|2021-12-03 11:16:00|11659.83|11659.83|11662.16|11662.16|11662.16|11662.16|11659.83|11659.83|0
1638530170000|2021-12-03 11:16:10|11663.75|11663.75|11665.22|11665.22|11665.22|11665.22|11663.75|11663.75|0
1638530240000|2021-12-03 11:17:20|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|0
1638530300000|2021-12-03 11:18:20|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1638530310000|2021-12-03 11:18:30|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|0
1638530320000|2021-12-03 11:18:40|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|0
1638530340000|2021-12-03 11:19:00|11670.33|11670.33|11669.12|11669.12|11670.33|11670.33|11669.12|11669.12|0
1638530350000|2021-12-03 11:19:10|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1638530360000|2021-12-03 11:19:20|11668.64|11668.64|11669.59|11669.59|11669.59|11669.59|11668.64|11668.64|0
1638530420000|2021-12-03 11:20:20|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1638530440000|2021-12-03 11:20:40|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1638530470000|2021-12-03 11:21:10|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|0
1638530520000|2021-12-03 11:22:00|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1638530530000|2021-12-03 11:22:10|11668|11668|11668.47|11668.47|11668.47|11668.47|11668|11668|0
1638530540000|2021-12-03 11:22:20|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1638530560000|2021-12-03 11:22:40|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|0
1638530570000|2021-12-03 11:22:50|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|0
1638530580000|2021-12-03 11:23:00|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|0
1638530640000|2021-12-03 11:24:00|11663.21|11663.21|11666.4|11666.4|11666.4|11666.4|11663.21|11663.21|0
1638530660000|2021-12-03 11:24:20|11668|11668|11668|11668|11668|11668|11668|11668|0
1638530680000|2021-12-03 11:24:40|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|0
1638530700000|2021-12-03 11:25:00|11664.97|11664.97|11663.03|11663.03|11664.97|11664.97|11663.03|11663.03|0
1638530720000|2021-12-03 11:25:20|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|0
1638530760000|2021-12-03 11:26:00|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|0
1638530810000|2021-12-03 11:26:50|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|0
1638530830000|2021-12-03 11:27:10|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|0
1638530870000|2021-12-03 11:27:50|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1638530960000|2021-12-03 11:29:20|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|0
1638531060000|2021-12-03 11:31:00|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|0
1638531080000|2021-12-03 11:31:20|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|0
1638531110000|2021-12-03 11:31:50|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|0
1638531150000|2021-12-03 11:32:30|11662.56|11662.56|11663.03|11663.03|11663.03|11663.03|11662.56|11662.56|0
1638531160000|2021-12-03 11:32:40|11664.14|11664.14|11667.33|11667.33|11667.33|11667.33|11664.14|11664.14|0
1638531170000|2021-12-03 11:32:50|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1638531180000|2021-12-03 11:33:00|11667.33|11667.33|11668.07|11668.07|11668.8|11668.8|11667.33|11667.33|0
1638531240000|2021-12-03 11:34:00|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|0
1638531350000|2021-12-03 11:35:50|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|0
1638531500000|2021-12-03 11:38:20|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|0
1638531510000|2021-12-03 11:38:30|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|0
1638531540000|2021-12-03 11:39:00|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|0
1638531800000|2021-12-03 11:43:20|11669.57|11669.57|11669.57|11669.57|11669.57|11669.57|11669.57|11669.57|0
1638531830000|2021-12-03 11:43:50|11670.52|11670.52|11670.05|11670.05|11670.52|11670.52|11670.05|11670.05|0
1638531870000|2021-12-03 11:44:30|11671.64|11671.64|11670.05|11670.05|11671.64|11671.64|11670.05|11670.05|0
1638531880000|2021-12-03 11:44:40|11669.31|11669.31|11669.02|11669.02|11669.31|11669.31|11669.02|11669.02|0
1638531910000|2021-12-03 11:45:10|11665.83|11665.83|11665.83|11665.83|11667.43|11667.43|11664.24|11664.24|0
1638531920000|2021-12-03 11:45:20|11667.43|11667.43|11669.02|11669.02|11669.02|11669.02|11665.83|11665.83|0
1638532000000|2021-12-03 11:46:40|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|0
1638532010000|2021-12-03 11:46:50|11667.56|11667.56|11667.27|11667.27|11667.56|11667.56|11667.27|11667.27|0
1638532050000|2021-12-03 11:47:30|11668|11668|11668.58|11668.58|11668.58|11668.58|11668|11668|0
1638532070000|2021-12-03 11:47:50|11668.1|11668.1|11667.63|11667.63|11668.1|11668.1|11667.63|11667.63|0
1638532220000|2021-12-03 11:50:20|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|0
1638532250000|2021-12-03 11:50:50|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|0
1638532260000|2021-12-03 11:51:00|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|0
1638532350000|2021-12-03 11:52:30|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|0
1638532360000|2021-12-03 11:52:40|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|0
1638532370000|2021-12-03 11:52:50|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|0
1638532430000|2021-12-03 11:53:50|11674.45|11674.45|11674.74|11674.74|11674.74|11674.74|11674.45|11674.45|0
1638532440000|2021-12-03 11:54:00|11675.47|11675.47|11675.47|11675.47|11675.47|11675.47|11675.47|11675.47|0
1638532460000|2021-12-03 11:54:20|11674.99|11674.99|11676.59|11676.59|11676.59|11676.59|11674.99|11674.99|0
1638532500000|2021-12-03 11:55:00|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|0
1638532510000|2021-12-03 11:55:10|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|0
1638532550000|2021-12-03 11:55:50|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|0
1638532710000|2021-12-03 11:58:30|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|0
1638532750000|2021-12-03 11:59:10|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|11674.89|0
1638532770000|2021-12-03 11:59:30|11673.78|11673.78|11674.52|11674.52|11674.52|11674.52|11673.78|11673.78|0
1638532830000|2021-12-03 12:00:30|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|11671.33|0
1638532970000|2021-12-03 12:02:50|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|0
1638532980000|2021-12-03 12:03:00|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|0
1638532990000|2021-12-03 12:03:10|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|11671.97|0
1638533000000|2021-12-03 12:03:20|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|0
1638533010000|2021-12-03 12:03:30|11674.04|11674.04|11675.64|11675.64|11675.64|11675.64|11674.04|11674.04|0
1638533040000|2021-12-03 12:04:00|11677.23|11677.23|11678|11678|11678|11678|11677.23|11677.23|0
1638533150000|2021-12-03 12:05:50|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|0
1638533170000|2021-12-03 12:06:10|11677.04|11677.04|11676.57|11676.57|11677.04|11677.04|11676.57|11676.57|0
1638533200000|2021-12-03 12:06:40|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|0
1638533240000|2021-12-03 12:07:20|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1638533270000|2021-12-03 12:07:50|11674.41|11674.41|11673.93|11673.93|11674.41|11674.41|11673.93|11673.93|0
1638533280000|2021-12-03 12:08:00|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|11672.82|0
1638533310000|2021-12-03 12:08:30|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|0
1638533340000|2021-12-03 12:09:00|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|0
1638533370000|2021-12-03 12:09:30|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1638533400000|2021-12-03 12:10:00|11671.03|11671.03|11671.76|11671.76|11671.76|11671.76|11671.03|11671.03|0
1638533410000|2021-12-03 12:10:10|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|11670.64|0
1638533460000|2021-12-03 12:11:00|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|0
1638533520000|2021-12-03 12:12:00|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|0
1638533530000|2021-12-03 12:12:10|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|0
1638533650000|2021-12-03 12:14:10|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|0
1638533670000|2021-12-03 12:14:30|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|0
1638533700000|2021-12-03 12:15:00|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1638533720000|2021-12-03 12:15:20|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|0
1638533730000|2021-12-03 12:15:30|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1638533750000|2021-12-03 12:15:50|11665.78|11665.78|11664.32|11664.32|11665.78|11665.78|11664.32|11664.32|0
1638533760000|2021-12-03 12:16:00|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1638533770000|2021-12-03 12:16:10|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|11665.05|0
1638533830000|2021-12-03 12:17:10|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|11666.52|0
1638533880000|2021-12-03 12:18:00|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|0
1638533890000|2021-12-03 12:18:10|11669.07|11669.07|11669.07|11669.07|11669.07|11669.07|11669.07|11669.07|0
1638533900000|2021-12-03 12:18:20|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|0
1638533980000|2021-12-03 12:19:40|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|0
1638534000000|2021-12-03 12:20:00|11673.57|11673.57|11672.46|11672.46|11673.57|11673.57|11672.46|11672.46|0
1638534040000|2021-12-03 12:20:40|11671.98|11671.98|11671.51|11671.51|11671.98|11671.98|11671.51|11671.51|0
1638534060000|2021-12-03 12:21:00|11670.77|11670.77|11670.2|11670.2|11670.77|11670.77|11670.2|11670.2|0
1638534080000|2021-12-03 12:21:20|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|11669.09|0
1638534130000|2021-12-03 12:22:10|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|0
1638534220000|2021-12-03 12:23:40|11669.25|11669.25|11670.2|11670.2|11670.2|11670.2|11669.25|11669.25|0
1638534240000|2021-12-03 12:24:00|11669.72|11669.72|11668.99|11668.99|11669.72|11669.72|11668.99|11668.99|0
1638534250000|2021-12-03 12:24:10|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|0
1638534260000|2021-12-03 12:24:20|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|0
1638534380000|2021-12-03 12:26:20|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1638534440000|2021-12-03 12:27:20|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|0
1638534460000|2021-12-03 12:27:40|11673.13|11673.13|11671.53|11671.53|11673.13|11673.13|11671.53|11671.53|0
1638534570000|2021-12-03 12:29:30|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|11670.8|0
1638534580000|2021-12-03 12:29:40|11671.28|11671.28|11670.17|11670.17|11671.28|11671.28|11670.17|11670.17|0
1638534590000|2021-12-03 12:29:50|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|11669.69|0
1638534680000|2021-12-03 12:31:20|11672.88|11672.88|11674.35|11674.35|11674.35|11674.35|11672.88|11672.88|0
1638534690000|2021-12-03 12:31:30|11676.57|11676.57|11677.04|11677.04|11678.15|11678.15|11676.57|11676.57|0
1638534810000|2021-12-03 12:33:30|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|0
1638534820000|2021-12-03 12:33:40|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|0
1638534920000|2021-12-03 12:35:20|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1638534930000|2021-12-03 12:35:30|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|11681.96|0
1638534950000|2021-12-03 12:35:50|11680.85|11680.85|11679.75|11679.75|11680.85|11680.85|11679.75|11679.75|0
1638534970000|2021-12-03 12:36:10|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|0
1638534980000|2021-12-03 12:36:20|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|0
1638534990000|2021-12-03 12:36:30|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|0
1638535020000|2021-12-03 12:37:00|11679.32|11679.32|11680.79|11680.79|11680.79|11680.79|11679.32|11679.32|0
1638535050000|2021-12-03 12:37:30|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1638535120000|2021-12-03 12:38:40|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1638535140000|2021-12-03 12:39:00|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|0
1638535190000|2021-12-03 12:39:50|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1638535200000|2021-12-03 12:40:00|11682.79|11682.79|11683.26|11683.26|11683.26|11683.26|11682.79|11682.79|0
1638535210000|2021-12-03 12:40:10|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|0
1638535300000|2021-12-03 12:41:40|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|0
1638535360000|2021-12-03 12:42:40|11686.7|11686.7|11685.97|11685.97|11686.7|11686.7|11685.97|11685.97|0
1638535400000|2021-12-03 12:43:20|11686.44|11686.44|11686.92|11686.92|11686.92|11686.92|11686.44|11686.44|0
1638535430000|2021-12-03 12:43:50|11687.49|11687.49|11690.04|11690.04|11690.04|11690.04|11687.49|11687.49|0
1638535440000|2021-12-03 12:44:00|11691.64|11691.64|11692.74|11692.74|11692.74|11692.74|11691.64|11691.64|0
1638535510000|2021-12-03 12:45:10|11693.22|11693.22|11694.17|11694.17|11694.17|11694.17|11693.22|11693.22|0
1638535560000|2021-12-03 12:46:00|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|0
1638535580000|2021-12-03 12:46:20|11696.37|11696.37|11697.48|11697.48|11697.48|11697.48|11696.37|11696.37|0
1638535590000|2021-12-03 12:46:30|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|0
1638535600000|2021-12-03 12:46:40|11697|11697|11697|11697|11697|11697|11697|11697|0
1638535670000|2021-12-03 12:47:50|11696.27|11696.27|11695.54|11695.54|11696.27|11696.27|11694.8|11694.8|0
1638535680000|2021-12-03 12:48:00|11694.07|11694.07|11694.8|11694.8|11694.8|11694.8|11694.07|11694.07|0
1638535690000|2021-12-03 12:48:10|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|0
1638535700000|2021-12-03 12:48:20|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|0
1638535710000|2021-12-03 12:48:30|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|0
1638535720000|2021-12-03 12:48:40|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|0
1638535770000|2021-12-03 12:49:30|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|11695.02|0
1638535800000|2021-12-03 12:50:00|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|0
1638535820000|2021-12-03 12:50:20|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1638535830000|2021-12-03 12:50:30|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|0
1638535850000|2021-12-03 12:50:50|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|0
1638535860000|2021-12-03 12:51:00|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|0
1638535880000|2021-12-03 12:51:20|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1638535900000|2021-12-03 12:51:40|11694.23|11694.23|11688.97|11688.97|11694.23|11694.23|11688.97|11688.97|0
1638535910000|2021-12-03 12:51:50|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1638535920000|2021-12-03 12:52:00|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1638535960000|2021-12-03 12:52:40|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|0
1638536000000|2021-12-03 12:53:20|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1638536040000|2021-12-03 12:54:00|11690.89|11690.89|11691.63|11691.63|11691.63|11691.63|11690.89|11690.89|0
1638536060000|2021-12-03 12:54:20|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1638536190000|2021-12-03 12:56:30|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|0
1638536230000|2021-12-03 12:57:10|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|0
1638536250000|2021-12-03 12:57:30|11688.95|11688.95|11689.69|11689.69|11689.69|11689.69|11688.95|11688.95|0
1638536270000|2021-12-03 12:57:50|11689.4|11689.4|11688.82|11688.82|11689.4|11689.4|11687.35|11687.35|0
1638536280000|2021-12-03 12:58:00|11688.09|11688.09|11692.14|11692.14|11692.14|11692.14|11687.35|11687.35|0
1638536300000|2021-12-03 12:58:20|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|11693.61|0
1638536340000|2021-12-03 12:59:00|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|0
1638536360000|2021-12-03 12:59:20|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|0
1638536390000|2021-12-03 12:59:50|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|11692.66|0
1638536400000|2021-12-03 13:00:00|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|0
1638536480000|2021-12-03 13:01:20|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|0
1638536490000|2021-12-03 13:01:30|11695.24|11695.24|11698.57|11698.57|11698.57|11698.57|11695.24|11695.24|0
1638536500000|2021-12-03 13:01:40|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|0
1638536550000|2021-12-03 13:02:30|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|11702.71|0
1638536560000|2021-12-03 13:02:40|11701.97|11701.97|11700.87|11700.87|11701.97|11701.97|11700.87|11700.87|0
1638536580000|2021-12-03 13:03:00|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|0
1638536590000|2021-12-03 13:03:10|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|0
1638536650000|2021-12-03 13:04:10|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|0
1638536670000|2021-12-03 13:04:30|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|0
1638536680000|2021-12-03 13:04:40|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1638536690000|2021-12-03 13:04:50|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|0
1638536700000|2021-12-03 13:05:00|11700.39|11700.39|11700.39|11700.39|11700.39|11700.39|11700.39|11700.39|0
1638536730000|2021-12-03 13:05:30|11699.91|11699.91|11699.43|11699.43|11699.91|11699.91|11699.43|11699.43|0
1638536750000|2021-12-03 13:05:50|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|0
1638536770000|2021-12-03 13:06:10|11699.27|11699.27|11699.74|11699.74|11700.22|11700.22|11699.27|11699.27|0
1638536790000|2021-12-03 13:06:30|11701.96|11701.96|11700.85|11700.85|11701.96|11701.96|11700.85|11700.85|0
1638536800000|2021-12-03 13:06:40|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|0
1638536820000|2021-12-03 13:07:00|11702.43|11702.43|11706.19|11706.19|11706.19|11706.19|11702.43|11702.43|0
1638536880000|2021-12-03 13:08:00|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|0
1638536890000|2021-12-03 13:08:10|11708.97|11708.97|11708.38|11708.38|11708.97|11708.97|11708.38|11708.38|0
1638536930000|2021-12-03 13:08:50|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|0
1638537040000|2021-12-03 13:10:40|11708.83|11708.83|11707.23|11707.23|11708.83|11708.83|11707.23|11707.23|0
1638537100000|2021-12-03 13:11:40|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|0
1638537220000|2021-12-03 13:13:40|11705.97|11705.97|11707.39|11707.39|11707.39|11707.39|11705.97|11705.97|0
1638537230000|2021-12-03 13:13:50|11706.92|11706.92|11711.92|11711.92|11711.92|11711.92|11706.92|11706.92|0
1638537240000|2021-12-03 13:14:00|11712.66|11712.66|11715.36|11715.36|11715.36|11715.36|11712.66|11712.66|0
1638537250000|2021-12-03 13:14:10|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|0
1638537360000|2021-12-03 13:16:00|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1638537420000|2021-12-03 13:17:00|11714.89|11714.89|11713.42|11713.42|11714.89|11714.89|11713.42|11713.42|0
1638537430000|2021-12-03 13:17:10|11711.95|11711.95|11711.09|11711.09|11712.68|11712.68|11711.09|11711.09|0
1638537440000|2021-12-03 13:17:20|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|0
1638537460000|2021-12-03 13:17:40|11711.53|11711.53|11711.53|11711.53|11711.53|11711.53|11711.53|11711.53|0
1638537480000|2021-12-03 13:18:00|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|0
1638537620000|2021-12-03 13:20:20|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|11713.86|0
1638537630000|2021-12-03 13:20:30|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|0
1638537650000|2021-12-03 13:20:50|11715.71|11715.71|11715.71|11715.71|11715.71|11715.71|11715.71|11715.71|0
1638537690000|2021-12-03 13:21:30|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|0
1638537710000|2021-12-03 13:21:50|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|0
1638537730000|2021-12-03 13:22:10|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|0
1638537770000|2021-12-03 13:22:50|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1638537830000|2021-12-03 13:23:50|11714.61|11714.61|11715.72|11715.72|11715.72|11715.72|11714.61|11714.61|0
1638537850000|2021-12-03 13:24:10|11714.12|11714.12|11714.12|11714.12|11714.12|11714.12|11714.12|11714.12|0
1638537860000|2021-12-03 13:24:20|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1638537870000|2021-12-03 13:24:30|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|0
1638537940000|2021-12-03 13:25:40|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1638537960000|2021-12-03 13:26:00|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|0
1638537970000|2021-12-03 13:26:10|11710.45|11710.45|11710.45|11710.45|11710.45|11710.45|11710.45|11710.45|0
1638537980000|2021-12-03 13:26:20|11711.19|11711.19|11711.19|11711.19|11711.19|11711.19|11711.19|11711.19|0
1638537990000|2021-12-03 13:26:30|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|0
1638538000000|2021-12-03 13:26:40|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1638538010000|2021-12-03 13:26:50|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|11711.7|0
1638538070000|2021-12-03 13:27:50|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1638538080000|2021-12-03 13:28:00|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|0
1638538140000|2021-12-03 13:29:00|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|0
1638538190000|2021-12-03 13:29:50|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|11710.97|0
1638538200000|2021-12-03 13:30:00|11712.57|11712.57|11708.28|11708.28|11712.57|11712.57|11707.54|11707.54|0
1638538210000|2021-12-03 13:30:10|11707.33|11707.33|11704.87|11704.87|11707.33|11707.33|11704.87|11704.87|0
1638538220000|2021-12-03 13:30:20|11703.76|11703.76|11700.23|11700.23|11703.76|11703.76|11700.23|11700.23|0
1638538230000|2021-12-03 13:30:30|11703.42|11703.42|11702.15|11702.15|11703.42|11703.42|11702.15|11702.15|0
1638538250000|2021-12-03 13:30:50|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|11702.88|0
1638538260000|2021-12-03 13:31:00|11703.62|11703.62|11704.09|11704.09|11704.09|11704.09|11703.62|11703.62|0
1638538270000|2021-12-03 13:31:10|11707.28|11707.28|11711.43|11711.43|11711.43|11711.43|11707.28|11707.28|0
1638538280000|2021-12-03 13:31:20|11712.53|11712.53|11716.39|11716.39|11716.39|11716.39|11712.53|11712.53|0
1638538290000|2021-12-03 13:31:30|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|0
1638538320000|2021-12-03 13:32:00|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1638538340000|2021-12-03 13:32:20|11716.01|11716.01|11719.2|11719.2|11719.2|11719.2|11716.01|11716.01|0
1638538350000|2021-12-03 13:32:30|11719.67|11719.67|11721.84|11721.84|11721.84|11721.84|11719.67|11719.67|0
1638538360000|2021-12-03 13:32:40|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|0
1638538400000|2021-12-03 13:33:20|11719.3|11719.3|11717.7|11717.7|11719.3|11719.3|11717.7|11717.7|0
1638538420000|2021-12-03 13:33:40|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|11719.3|0
1638538430000|2021-12-03 13:33:50|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|0
1638538490000|2021-12-03 13:34:50|11720.25|11720.25|11720.25|11720.25|11720.72|11720.72|11720.25|11720.25|0
1638538510000|2021-12-03 13:35:10|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|0
1638538560000|2021-12-03 13:36:00|11722.33|11722.33|11724.5|11724.5|11724.5|11724.5|11722.33|11722.33|0
1638538570000|2021-12-03 13:36:10|11725.24|11725.24|11725.24|11725.24|11725.24|11725.24|11725.24|11725.24|0
1638538580000|2021-12-03 13:36:20|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|11727.45|0
1638538590000|2021-12-03 13:36:30|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|0
1638538610000|2021-12-03 13:36:50|11728.78|11728.78|11726.41|11726.41|11728.78|11728.78|11725.3|11725.3|0
1638538620000|2021-12-03 13:37:00|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|0
1638538630000|2021-12-03 13:37:10|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|0
1638538650000|2021-12-03 13:37:30|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|0
1638538660000|2021-12-03 13:37:40|11723.51|11723.51|11722.78|11722.78|11723.51|11723.51|11722.78|11722.78|0
1638538690000|2021-12-03 13:38:10|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|0
1638538700000|2021-12-03 13:38:20|11725.48|11725.48|11727.08|11727.08|11727.08|11727.08|11725.48|11725.48|0
1638538740000|2021-12-03 13:39:00|11727.55|11727.55|11727.55|11727.55|11727.55|11727.55|11727.55|11727.55|0
1638538750000|2021-12-03 13:39:10|11730.75|11730.75|11731.85|11731.85|11731.85|11731.85|11730.75|11730.75|0
1638538760000|2021-12-03 13:39:20|11732.33|11732.33|11732.33|11732.33|11732.33|11732.33|11732.33|11732.33|0
1638538790000|2021-12-03 13:39:50|11730.73|11730.73|11730.73|11730.73|11730.73|11730.73|11730.73|11730.73|0
1638538860000|2021-12-03 13:41:00|11729.63|11729.63|11729.63|11729.63|11729.63|11729.63|11729.63|11729.63|0
1638538910000|2021-12-03 13:41:50|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|0
1638538920000|2021-12-03 13:42:00|11729.63|11729.63|11730.36|11730.36|11730.36|11730.36|11729.63|11729.63|0
1638538980000|2021-12-03 13:43:00|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|0
1638538990000|2021-12-03 13:43:10|11730.84|11730.84|11729.88|11729.88|11730.84|11730.84|11729.88|11729.88|0
1638539070000|2021-12-03 13:44:30|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1638539110000|2021-12-03 13:45:10|11731|11731|11726.14|11726.14|11731|11731|11726.14|11726.14|0
1638539150000|2021-12-03 13:45:50|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1638539260000|2021-12-03 13:47:40|11726.14|11726.14|11724.55|11724.55|11726.14|11726.14|11724.55|11724.55|0
1638539290000|2021-12-03 13:48:10|11723.12|11723.12|11722.17|11722.17|11723.12|11723.12|11722.17|11722.17|0
1638539320000|2021-12-03 13:48:40|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|0
1638539340000|2021-12-03 13:49:00|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|0
1638539400000|2021-12-03 13:50:00|11720.41|11720.41|11717.91|11717.91|11720.41|11720.41|11717.91|11717.91|0
1638539420000|2021-12-03 13:50:20|11717.32|11717.32|11714.26|11714.26|11717.32|11717.32|11714.26|11714.26|0
1638539430000|2021-12-03 13:50:30|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|0
1638539460000|2021-12-03 13:51:00|11714.62|11714.62|11715.73|11715.73|11715.73|11715.73|11714.62|11714.62|0
1638539490000|2021-12-03 13:51:30|11715|11715|11715|11715|11715|11715|11715|11715|0
1638539520000|2021-12-03 13:52:00|11713.89|11713.89|11713.15|11713.15|11713.89|11713.89|11713.15|11713.15|0
1638539540000|2021-12-03 13:52:20|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11713.15|11713.15|0
1638539580000|2021-12-03 13:53:00|11716.22|11716.22|11716.22|11716.22|11716.22|11716.22|11716.22|11716.22|0
1638539730000|2021-12-03 13:55:30|11717.32|11717.32|11722.59|11722.59|11722.59|11722.59|11717.32|11717.32|0
1638539750000|2021-12-03 13:55:50|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|0
1638539760000|2021-12-03 13:56:00|11723.98|11723.98|11722.39|11722.39|11723.98|11723.98|11722.39|11722.39|0
1638539820000|2021-12-03 13:57:00|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|0
1638539850000|2021-12-03 13:57:30|11718.72|11718.72|11718.24|11718.24|11718.72|11718.72|11718.24|11718.24|0
1638539900000|2021-12-03 13:58:20|11717.77|11717.77|11718.24|11718.24|11718.24|11718.24|11717.77|11717.77|0
1638539910000|2021-12-03 13:58:30|11717.14|11717.14|11715.54|11715.54|11717.14|11717.14|11715.54|11715.54|0
1638539940000|2021-12-03 13:59:00|11716.28|11716.28|11717.38|11717.38|11717.38|11717.38|11716.28|11716.28|0
1638539950000|2021-12-03 13:59:10|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|11718.12|0
1638539970000|2021-12-03 13:59:30|11717.25|11717.25|11715.79|11715.79|11717.25|11717.25|11715.79|11715.79|0
1638540020000|2021-12-03 14:00:20|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|0
1638540050000|2021-12-03 14:00:50|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|0
1638540080000|2021-12-03 14:01:20|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1638540090000|2021-12-03 14:01:30|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|0
1638540140000|2021-12-03 14:02:20|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|0
1638540160000|2021-12-03 14:02:40|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1638540200000|2021-12-03 14:03:20|11716.01|11716.01|11719.67|11719.67|11719.67|11719.67|11716.01|11716.01|0
1638540220000|2021-12-03 14:03:40|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|0
1638540250000|2021-12-03 14:04:10|11719.67|11719.67|11719.67|11719.67|11719.67|11719.67|11719.67|11719.67|0
1638540290000|2021-12-03 14:04:50|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1638540310000|2021-12-03 14:05:10|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|0
1638540320000|2021-12-03 14:05:20|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1638540330000|2021-12-03 14:05:30|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|0
1638540360000|2021-12-03 14:06:00|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|0
1638540390000|2021-12-03 14:06:30|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|11723.01|0
1638540500000|2021-12-03 14:08:20|11721.41|11721.41|11719.82|11719.82|11721.41|11721.41|11719.82|11719.82|0
1638540530000|2021-12-03 14:08:50|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|0
1638540620000|2021-12-03 14:10:20|11719.34|11719.34|11717.75|11717.75|11719.34|11719.34|11717.75|11717.75|0
1638540650000|2021-12-03 14:10:50|11716.63|11716.63|11713.31|11713.31|11716.63|11716.63|11713.31|11713.31|0
1638540660000|2021-12-03 14:11:00|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|0
1638540750000|2021-12-03 14:12:30|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1638540760000|2021-12-03 14:12:40|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|11714.9|0
1638540780000|2021-12-03 14:13:00|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1638540820000|2021-12-03 14:13:40|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|0
1638540850000|2021-12-03 14:14:10|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|0
1638540890000|2021-12-03 14:14:50|11717.06|11717.06|11716.33|11716.33|11717.06|11717.06|11716.33|11716.33|0
1638540910000|2021-12-03 14:15:10|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|0
1638540930000|2021-12-03 14:15:30|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|0
1638540950000|2021-12-03 14:15:50|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|11716.23|0
1638540960000|2021-12-03 14:16:00|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|0
1638540970000|2021-12-03 14:16:10|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1638540980000|2021-12-03 14:16:20|11712.17|11712.17|11711.22|11711.22|11712.17|11712.17|11711.22|11711.22|0
1638540990000|2021-12-03 14:16:30|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|0
1638541010000|2021-12-03 14:16:50|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|0
1638541030000|2021-12-03 14:17:10|11715.35|11715.35|11716.47|11716.47|11716.47|11716.47|11715.35|11715.35|0
1638541050000|2021-12-03 14:17:30|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1638541060000|2021-12-03 14:17:40|11715.07|11715.07|11715.55|11715.55|11715.55|11715.55|11715.07|11715.07|0
1638541070000|2021-12-03 14:17:50|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1638541100000|2021-12-03 14:18:20|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|0
1638541200000|2021-12-03 14:20:00|11714.31|11714.31|11713.83|11713.83|11714.31|11714.31|11713.83|11713.83|0
1638541210000|2021-12-03 14:20:10|11712.24|11712.24|11710.64|11710.64|11712.24|11712.24|11710.64|11710.64|0
1638541220000|2021-12-03 14:20:20|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1638541250000|2021-12-03 14:20:50|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|0
1638541300000|2021-12-03 14:21:40|11714.79|11714.79|11715.07|11715.07|11715.07|11715.07|11714.79|11714.79|0
1638541420000|2021-12-03 14:23:40|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|11715.94|0
1638541430000|2021-12-03 14:23:50|11717.04|11717.04|11713.87|11713.87|11717.04|11717.04|11713.87|11713.87|0
1638541470000|2021-12-03 14:24:30|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|11713.13|0
1638541480000|2021-12-03 14:24:40|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|0
1638541500000|2021-12-03 14:25:00|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|0
1638541550000|2021-12-03 14:25:50|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|0
1638541580000|2021-12-03 14:26:20|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|0
1638541610000|2021-12-03 14:26:50|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|11706.26|0
1638541620000|2021-12-03 14:27:00|11705.78|11705.78|11705.31|11705.31|11705.78|11705.78|11705.31|11705.31|0
1638541640000|2021-12-03 14:27:20|11703.09|11703.09|11701.62|11701.62|11703.09|11703.09|11701.62|11701.62|0
1638541670000|2021-12-03 14:27:50|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|0
1638541700000|2021-12-03 14:28:20|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|11702.39|0
1638541720000|2021-12-03 14:28:40|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1638541780000|2021-12-03 14:29:40|11705.1|11705.1|11706.21|11706.21|11706.21|11706.21|11705.1|11705.1|0
1638541800000|2021-12-03 14:30:00|11710.87|11710.87|11716.36|11716.36|11716.36|11716.36|11710.87|11710.87|0
1638541810000|2021-12-03 14:30:10|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|0
1638541820000|2021-12-03 14:30:20|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|11718.25|0
1638541830000|2021-12-03 14:30:30|11719.36|11719.36|11720.95|11720.95|11720.95|11720.95|11719.36|11719.36|0
1638541840000|2021-12-03 14:30:40|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|0
1638541850000|2021-12-03 14:30:50|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|0
1638541860000|2021-12-03 14:31:00|11715.69|11715.69|11713.52|11713.52|11715.69|11715.69|11713.52|11713.52|0
1638541890000|2021-12-03 14:31:30|11715.11|11715.11|11719.45|11719.45|11719.45|11719.45|11715.11|11715.11|0
1638541900000|2021-12-03 14:31:40|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|0
1638541920000|2021-12-03 14:32:00|11726.3|11726.3|11726.78|11726.78|11726.78|11726.78|11726.3|11726.3|0
1638541930000|2021-12-03 14:32:10|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|0
1638541940000|2021-12-03 14:32:20|11726.92|11726.92|11726.18|11726.18|11726.92|11726.92|11726.18|11726.18|0
1638541960000|2021-12-03 14:32:40|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|11725.71|0
1638541980000|2021-12-03 14:33:00|11724.11|11724.11|11720.73|11720.73|11724.11|11724.11|11720.73|11720.73|0
1638541990000|2021-12-03 14:33:10|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|0
1638542040000|2021-12-03 14:34:00|11719.15|11719.15|11714.72|11714.72|11719.15|11719.15|11714.72|11714.72|0
1638542050000|2021-12-03 14:34:10|11714.43|11714.43|11714.43|11714.43|11714.43|11714.43|11714.43|11714.43|0
1638542060000|2021-12-03 14:34:20|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|0
1638542070000|2021-12-03 14:34:30|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|0
1638542080000|2021-12-03 14:34:40|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|11712.08|0
1638542090000|2021-12-03 14:34:50|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|0
1638542100000|2021-12-03 14:35:00|11708.89|11708.89|11696.26|11696.26|11708.89|11708.89|11696.26|11696.26|0
1638542110000|2021-12-03 14:35:10|11694.66|11694.66|11695.52|11695.52|11695.52|11695.52|11693.93|11693.93|0
1638542120000|2021-12-03 14:35:20|11696|11696|11696|11696|11696|11696|11696|11696|0
1638542130000|2021-12-03 14:35:30|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|0
1638542140000|2021-12-03 14:35:40|11696.82|11696.82|11696.18|11696.18|11696.82|11696.82|11696.18|11696.18|0
1638542150000|2021-12-03 14:35:50|11696.5|11696.5|11693.02|11693.02|11696.5|11696.5|11693.02|11693.02|0
1638542160000|2021-12-03 14:36:00|11692.45|11692.45|11692.76|11692.76|11692.76|11692.76|11692.45|11692.45|0
1638542170000|2021-12-03 14:36:10|11694.04|11694.04|11695.54|11695.54|11695.54|11695.54|11694.04|11694.04|0
1638542190000|2021-12-03 14:36:30|11696.27|11696.27|11699.46|11699.46|11699.46|11699.46|11696.27|11696.27|0
1638542220000|2021-12-03 14:37:00|11697.87|11697.87|11699.46|11699.46|11699.46|11699.46|11697.87|11697.87|0
1638542230000|2021-12-03 14:37:10|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|0
1638542290000|2021-12-03 14:38:10|11694.78|11694.78|11690.37|11690.37|11694.78|11694.78|11690.37|11690.37|0
1638542340000|2021-12-03 14:39:00|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|11690.09|0
1638542350000|2021-12-03 14:39:10|11686.9|11686.9|11685.3|11685.3|11686.9|11686.9|11685.3|11685.3|0
1638542360000|2021-12-03 14:39:20|11683.87|11683.87|11683.87|11683.87|11683.87|11683.87|11683.87|11683.87|0
1638542370000|2021-12-03 14:39:30|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|0
1638542390000|2021-12-03 14:39:50|11681.49|11681.49|11681.21|11681.21|11681.49|11681.49|11681.21|11681.21|0
1638542400000|2021-12-03 14:40:00|11680.1|11680.1|11674.98|11674.98|11680.1|11680.1|11674.69|11674.69|0
1638542410000|2021-12-03 14:40:10|11676.57|11676.57|11677.97|11677.97|11677.97|11677.97|11676.57|11676.57|0
1638542460000|2021-12-03 14:41:00|11678.92|11678.92|11679.4|11679.4|11679.4|11679.4|11678.92|11678.92|0
1638542470000|2021-12-03 14:41:10|11680.99|11680.99|11679.57|11679.57|11680.99|11680.99|11679.57|11679.57|0
1638542490000|2021-12-03 14:41:30|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|0
1638542510000|2021-12-03 14:41:50|11680.52|11680.52|11680.62|11680.62|11680.62|11680.62|11680.04|11680.04|0
1638542520000|2021-12-03 14:42:00|11680.02|11680.02|11676.58|11676.58|11680.02|11680.02|11676.58|11676.58|0
1638542540000|2021-12-03 14:42:20|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|0
1638542550000|2021-12-03 14:42:30|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1638542590000|2021-12-03 14:43:10|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1638542620000|2021-12-03 14:43:40|11672.03|11672.03|11670.04|11670.04|11672.03|11672.03|11668.92|11668.92|0
1638542640000|2021-12-03 14:44:00|11668.93|11668.93|11668.46|11668.46|11668.93|11668.93|11668.46|11668.46|0
1638542650000|2021-12-03 14:44:10|11665.27|11665.27|11664.79|11664.79|11665.27|11665.27|11664.79|11664.79|0
1638542660000|2021-12-03 14:44:20|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|0
1638542680000|2021-12-03 14:44:40|11666.22|11666.22|11665.27|11665.27|11666.22|11666.22|11665.27|11665.27|0
1638542710000|2021-12-03 14:45:10|11664.98|11664.98|11661.79|11661.79|11664.98|11664.98|11661.79|11661.79|0
1638542720000|2021-12-03 14:45:20|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|11659.72|11659.72|0
1638542730000|2021-12-03 14:45:30|11660.67|11660.67|11661.77|11661.77|11661.77|11661.77|11660.67|11660.67|0
1638542740000|2021-12-03 14:45:40|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1638542750000|2021-12-03 14:45:50|11660.19|11660.19|11658.72|11658.72|11660.19|11660.19|11658.72|11658.72|0
1638542760000|2021-12-03 14:46:00|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|0
1638542770000|2021-12-03 14:46:10|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1638542790000|2021-12-03 14:46:30|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|11658.25|0
1638542800000|2021-12-03 14:46:40|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|0
1638542810000|2021-12-03 14:46:50|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|0
1638542820000|2021-12-03 14:47:00|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|0
1638542830000|2021-12-03 14:47:10|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|0
1638542840000|2021-12-03 14:47:20|11656.5|11656.5|11655.76|11655.76|11656.5|11656.5|11655.76|11655.76|0
1638542880000|2021-12-03 14:48:00|11656.24|11656.24|11656.71|11656.71|11656.71|11656.71|11656.24|11656.24|0
1638542890000|2021-12-03 14:48:10|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|11656.24|0
1638542900000|2021-12-03 14:48:20|11655.6|11655.6|11655.6|11655.6|11656.24|11656.24|11655.6|11655.6|0
1638542930000|2021-12-03 14:48:50|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|0
1638542960000|2021-12-03 14:49:20|11654.05|11654.05|11653.58|11653.58|11654.05|11654.05|11653.58|11653.58|0
1638542970000|2021-12-03 14:49:30|11653.1|11653.1|11648.91|11648.91|11653.1|11653.1|11648.91|11648.91|0
1638542990000|2021-12-03 14:49:50|11649.38|11649.38|11649.38|11649.38|11649.38|11649.38|11649.38|11649.38|0
1638543030000|2021-12-03 14:50:30|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|0
1638543040000|2021-12-03 14:50:40|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|0
1638543050000|2021-12-03 14:50:50|11643.5|11643.5|11643.97|11643.97|11643.97|11643.97|11643.02|11643.02|0
1638543060000|2021-12-03 14:51:00|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|0
1638543080000|2021-12-03 14:51:20|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|0
1638543100000|2021-12-03 14:51:40|11642.85|11642.85|11643.59|11643.59|11643.59|11643.59|11642.85|11642.85|0
1638543110000|2021-12-03 14:51:50|11646.78|11646.78|11649.49|11649.49|11649.49|11649.49|11646.3|11646.3|0
1638543130000|2021-12-03 14:52:10|11649.02|11649.02|11649.49|11649.49|11649.49|11649.49|11649.02|11649.02|0
1638543150000|2021-12-03 14:52:30|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|0
1638543160000|2021-12-03 14:52:40|11648.29|11648.29|11648|11648|11648.29|11648.29|11648|11648|0
1638543170000|2021-12-03 14:52:50|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|0
1638543180000|2021-12-03 14:53:00|11642.09|11642.09|11642.57|11642.57|11642.57|11642.57|11642.09|11642.09|0
1638543210000|2021-12-03 14:53:30|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|0
1638543220000|2021-12-03 14:53:40|11639.09|11639.09|11637.98|11637.98|11639.09|11639.09|11637.98|11637.98|0
1638543230000|2021-12-03 14:53:50|11639.09|11639.09|11640.69|11640.69|11640.69|11640.69|11639.09|11639.09|0
1638543240000|2021-12-03 14:54:00|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|0
1638543250000|2021-12-03 14:54:10|11643.01|11643.01|11641.42|11641.42|11643.01|11643.01|11641.42|11641.42|0
1638543270000|2021-12-03 14:54:30|11640.69|11640.69|11636.79|11636.79|11640.69|11640.69|11636.79|11636.79|0
1638543280000|2021-12-03 14:54:40|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|0
1638543290000|2021-12-03 14:54:50|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|0
1638543300000|2021-12-03 14:55:00|11637.28|11637.28|11638.87|11638.87|11638.87|11638.87|11637.28|11637.28|0
1638543310000|2021-12-03 14:55:10|11639.98|11639.98|11643.65|11643.65|11643.65|11643.65|11639.98|11639.98|0
1638543320000|2021-12-03 14:55:20|11644.38|11644.38|11641.19|11641.19|11644.38|11644.38|11641.19|11641.19|0
1638543330000|2021-12-03 14:55:30|11641.67|11641.67|11643.26|11643.26|11644.86|11644.86|11641.67|11641.67|0
1638543340000|2021-12-03 14:55:40|11640.07|11640.07|11639.12|11639.12|11640.07|11640.07|11639.12|11639.12|0
1638543350000|2021-12-03 14:55:50|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1638543370000|2021-12-03 14:56:10|11637.03|11637.03|11641.33|11641.33|11641.33|11641.33|11637.03|11637.03|0
1638543380000|2021-12-03 14:56:20|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|0
1638543390000|2021-12-03 14:56:30|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|0
1638543410000|2021-12-03 14:56:50|11645.48|11645.48|11645.48|11645.48|11645.48|11645.48|11645.48|11645.48|0
1638543420000|2021-12-03 14:57:00|11643.88|11643.88|11646.37|11646.37|11646.37|11646.37|11642.93|11642.93|0
1638543430000|2021-12-03 14:57:10|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|0
1638543450000|2021-12-03 14:57:30|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1638543460000|2021-12-03 14:57:40|11643.75|11643.75|11637.85|11637.85|11643.75|11643.75|11637.38|11637.38|0
1638543480000|2021-12-03 14:58:00|11636.9|11636.9|11634.39|11634.39|11637.38|11637.38|11632.55|11632.55|0
1638543500000|2021-12-03 14:58:20|11635.98|11635.98|11635.98|11635.98|11637.58|11637.58|11635.98|11635.98|0
1638543540000|2021-12-03 14:59:00|11634.51|11634.51|11634.04|11634.04|11634.51|11634.51|11633.78|11633.78|0
1638543550000|2021-12-03 14:59:10|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1638543560000|2021-12-03 14:59:20|11633.4|11633.4|11634.99|11634.99|11634.99|11634.99|11633.4|11633.4|0
1638543570000|2021-12-03 14:59:30|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|0
1638543580000|2021-12-03 14:59:40|11633.92|11633.92|11639.56|11639.56|11639.56|11639.56|11633.92|11633.92|0
1638543600000|2021-12-03 15:00:00|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|0
1638543610000|2021-12-03 15:00:10|11637.16|11637.16|11638.7|11638.7|11638.7|11638.7|11637.16|11637.16|0
1638543620000|2021-12-03 15:00:20|11639.8|11639.8|11641.4|11641.4|11641.4|11641.4|11639.8|11639.8|0
1638543630000|2021-12-03 15:00:30|11641.88|11641.88|11639.8|11639.8|11641.88|11641.88|11639.8|11639.8|0
1638543640000|2021-12-03 15:00:40|11641.4|11641.4|11641.69|11641.69|11641.69|11641.69|11641.4|11641.4|0
1638543650000|2021-12-03 15:00:50|11640.09|11640.09|11641.69|11641.69|11641.69|11641.69|11640.09|11640.09|0
1638543660000|2021-12-03 15:01:00|11640.09|11640.09|11638.02|11638.02|11641.69|11641.69|11638.02|11638.02|0
1638543670000|2021-12-03 15:01:10|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11633.99|11633.99|0
1638543690000|2021-12-03 15:01:30|11634.78|11634.78|11631.59|11631.59|11634.78|11634.78|11631.59|11631.59|0
1638543700000|2021-12-03 15:01:40|11631.01|11631.01|11633.39|11633.39|11633.39|11633.39|11631.01|11631.01|0
1638543730000|2021-12-03 15:02:10|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1638543740000|2021-12-03 15:02:20|11635.27|11635.27|11642.76|11642.76|11642.76|11642.76|11635.27|11635.27|0
1638543750000|2021-12-03 15:02:30|11644.36|11644.36|11645.94|11645.94|11645.94|11645.94|11644.36|11644.36|0
1638543760000|2021-12-03 15:02:40|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1638543770000|2021-12-03 15:02:50|11645.94|11645.94|11647.54|11647.54|11647.54|11647.54|11645.94|11645.94|0
1638543780000|2021-12-03 15:03:00|11649.13|11649.13|11649.61|11649.61|11651.21|11651.21|11649.13|11649.13|0
1638543790000|2021-12-03 15:03:10|11651.05|11651.05|11651.34|11651.34|11651.34|11651.34|11651.05|11651.05|0
1638543800000|2021-12-03 15:03:20|11649.74|11649.74|11651.05|11651.05|11651.34|11651.34|11649.74|11649.74|0
1638543810000|2021-12-03 15:03:30|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|0
1638543820000|2021-12-03 15:03:40|11651.05|11651.05|11650.76|11650.76|11651.05|11651.05|11650.76|11650.76|0
1638543830000|2021-12-03 15:03:50|11649.81|11649.81|11649.33|11649.33|11649.81|11649.81|11649.33|11649.33|0
1638543840000|2021-12-03 15:04:00|11650.93|11650.93|11650.77|11650.77|11650.93|11650.93|11648.23|11648.23|0
1638543850000|2021-12-03 15:04:10|11651.51|11651.51|11651.98|11651.98|11651.98|11651.98|11651.51|11651.51|0
1638543860000|2021-12-03 15:04:20|11652.46|11652.46|11649.91|11649.91|11652.46|11652.46|11648.32|11648.32|0
1638543870000|2021-12-03 15:04:30|11651.51|11651.51|11648.83|11648.83|11651.51|11651.51|11648.83|11648.83|0
1638543880000|2021-12-03 15:04:40|11648.03|11648.03|11649.44|11649.44|11649.44|11649.44|11646.6|11646.6|0
1638543890000|2021-12-03 15:04:50|11651.03|11651.03|11652.24|11652.24|11652.24|11652.24|11650.4|11650.4|0
1638543900000|2021-12-03 15:05:00|11654.31|11654.31|11651.03|11651.03|11654.31|11654.31|11651.03|11651.03|0
1638543910000|2021-12-03 15:05:10|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|11652.62|0
1638543920000|2021-12-03 15:05:20|11654.22|11654.22|11654.51|11654.51|11654.51|11654.51|11654.22|11654.22|0
1638543960000|2021-12-03 15:06:00|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|11656.1|0
1638543970000|2021-12-03 15:06:10|11657.53|11657.53|11657.53|11657.53|11657.53|11657.53|11657.53|11657.53|0
1638543990000|2021-12-03 15:06:30|11658.01|11658.01|11657.53|11657.53|11658.01|11658.01|11657.53|11657.53|0
1638544000000|2021-12-03 15:06:40|11656.8|11656.8|11655.2|11655.2|11656.8|11656.8|11655.2|11655.2|0
1638544010000|2021-12-03 15:06:50|11654.25|11654.25|11649.7|11649.7|11654.25|11654.25|11649.7|11649.7|0
1638544020000|2021-12-03 15:07:00|11650.44|11650.44|11651.55|11651.55|11651.55|11651.55|11650.44|11650.44|0
1638544030000|2021-12-03 15:07:10|11650.97|11650.97|11650.97|11650.97|11650.97|11650.97|11650.97|11650.97|0
1638544040000|2021-12-03 15:07:20|11650.49|11650.49|11651.23|11651.23|11651.23|11651.23|11650.49|11650.49|0
1638544100000|2021-12-03 15:08:20|11649.63|11649.63|11648.04|11648.04|11649.63|11649.63|11648.04|11648.04|0
1638544110000|2021-12-03 15:08:30|11647.75|11647.75|11646.25|11646.25|11647.75|11647.75|11646.25|11646.25|0
1638544130000|2021-12-03 15:08:50|11643.06|11643.06|11641.47|11641.47|11643.06|11643.06|11640.99|11640.99|0
1638544140000|2021-12-03 15:09:00|11640.36|11640.36|11637.9|11637.9|11640.36|11640.36|11637.17|11637.17|0
1638544150000|2021-12-03 15:09:10|11636.95|11636.95|11638.06|11638.06|11638.06|11638.06|11636.95|11636.95|0
1638544190000|2021-12-03 15:09:50|11637.58|11637.58|11638.06|11638.06|11638.06|11638.06|11637.58|11637.58|0
1638544220000|2021-12-03 15:10:20|11638.53|11638.53|11642.83|11642.83|11642.83|11642.83|11638.53|11638.53|0
1638544240000|2021-12-03 15:10:40|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11640.76|11640.76|0
1638544250000|2021-12-03 15:10:50|11640.76|11640.76|11639.16|11639.16|11640.76|11640.76|11639.16|11639.16|0
1638544270000|2021-12-03 15:11:10|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|0
1638544300000|2021-12-03 15:11:40|11641.71|11641.71|11642.19|11642.19|11642.19|11642.19|11641.71|11641.71|0
1638544310000|2021-12-03 15:11:50|11642.66|11642.66|11641.71|11641.71|11642.66|11642.66|11641.71|11641.71|0
1638544330000|2021-12-03 15:12:10|11640.12|11640.12|11641.71|11641.71|11641.71|11641.71|11640.12|11640.12|0
1638544340000|2021-12-03 15:12:20|11643.31|11643.31|11643.9|11643.9|11643.9|11643.9|11643.31|11643.31|0
1638544400000|2021-12-03 15:13:20|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|0
1638544430000|2021-12-03 15:13:50|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|11640.78|0
1638544440000|2021-12-03 15:14:00|11642.37|11642.37|11642.37|11642.37|11642.37|11642.37|11642.37|11642.37|0
1638544460000|2021-12-03 15:14:20|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1638544470000|2021-12-03 15:14:30|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|0
1638544480000|2021-12-03 15:14:40|11644.79|11644.79|11646.22|11646.22|11646.22|11646.22|11644.79|11644.79|0
1638544500000|2021-12-03 15:15:00|11649.41|11649.41|11650.53|11650.53|11650.53|11650.53|11649.41|11649.41|0
1638544510000|2021-12-03 15:15:10|11651.01|11651.01|11654.67|11654.67|11654.67|11654.67|11651.01|11651.01|0
1638544520000|2021-12-03 15:15:20|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|0
1638544560000|2021-12-03 15:16:00|11653.55|11653.55|11654.03|11654.03|11654.03|11654.03|11653.55|11653.55|0
1638544580000|2021-12-03 15:16:20|11657.22|11657.22|11657.8|11657.8|11657.8|11657.8|11657.22|11657.22|0
1638544600000|2021-12-03 15:16:40|11662.42|11662.42|11662.7|11662.7|11662.7|11662.7|11662.42|11662.42|0
1638544620000|2021-12-03 15:17:00|11663.81|11663.81|11664.93|11664.93|11664.93|11664.93|11663.34|11663.34|0
1638544700000|2021-12-03 15:18:20|11665.41|11665.41|11668.89|11668.89|11668.89|11668.89|11665.41|11665.41|0
1638544710000|2021-12-03 15:18:30|11670.48|11670.48|11671.28|11671.28|11671.81|11671.81|11668.75|11668.75|0
1638544740000|2021-12-03 15:19:00|11668.26|11668.26|11666.19|11666.19|11668.26|11668.26|11666.19|11666.19|0
1638544750000|2021-12-03 15:19:10|11666.51|11666.51|11667.78|11667.78|11667.78|11667.78|11666.51|11666.51|0
1638544760000|2021-12-03 15:19:20|11664.59|11664.59|11668.27|11668.27|11668.27|11668.27|11663.48|11663.48|0
1638544800000|2021-12-03 15:20:00|11665.08|11665.08|11664.6|11664.6|11665.08|11665.08|11664.6|11664.6|0
1638544810000|2021-12-03 15:20:10|11664.01|11664.01|11661.31|11661.31|11664.01|11664.01|11661.31|11661.31|0
1638544820000|2021-12-03 15:20:20|11660.58|11660.58|11657.39|11657.39|11660.58|11660.58|11657.39|11657.39|0
1638544830000|2021-12-03 15:20:30|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|0
1638544840000|2021-12-03 15:20:40|11660.08|11660.08|11664.38|11664.38|11664.38|11664.38|11660.08|11660.08|0
1638544860000|2021-12-03 15:21:00|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|11663.9|0
1638544880000|2021-12-03 15:21:20|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|0
1638544890000|2021-12-03 15:21:30|11662.78|11662.78|11662.31|11662.31|11662.78|11662.78|11662.31|11662.31|0
1638544930000|2021-12-03 15:22:10|11660.71|11660.71|11660.24|11660.24|11660.71|11660.71|11660.24|11660.24|0
1638544950000|2021-12-03 15:22:30|11660.71|11660.71|11663.9|11663.9|11663.9|11663.9|11660.71|11660.71|0
1638544960000|2021-12-03 15:22:40|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|0
1638544980000|2021-12-03 15:23:00|11662.78|11662.78|11662.31|11662.31|11662.78|11662.78|11662.31|11662.31|0
1638544990000|2021-12-03 15:23:10|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1638545010000|2021-12-03 15:23:30|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|0
1638545030000|2021-12-03 15:23:50|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1638545040000|2021-12-03 15:24:00|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|11664.24|0
1638545050000|2021-12-03 15:24:10|11663.76|11663.76|11663.28|11663.28|11663.76|11663.76|11663.28|11663.28|0
1638545060000|2021-12-03 15:24:20|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|0
1638545070000|2021-12-03 15:24:30|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1638545090000|2021-12-03 15:24:50|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|11662.04|11662.04|0
1638545100000|2021-12-03 15:25:00|11662.52|11662.52|11662.05|11662.05|11662.52|11662.52|11662.05|11662.05|0
1638545110000|2021-12-03 15:25:10|11660.45|11660.45|11658.09|11658.09|11660.45|11660.45|11658.09|11658.09|0
1638545120000|2021-12-03 15:25:20|11656.99|11656.99|11655.89|11655.89|11658.09|11658.09|11655.89|11655.89|0
1638545130000|2021-12-03 15:25:30|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1638545150000|2021-12-03 15:25:50|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|0
1638545160000|2021-12-03 15:26:00|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|0
1638545180000|2021-12-03 15:26:20|11655.16|11655.16|11655.92|11655.92|11655.92|11655.92|11655.16|11655.16|0
1638545210000|2021-12-03 15:26:50|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|0
1638545220000|2021-12-03 15:27:00|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|0
1638545250000|2021-12-03 15:27:30|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1638545270000|2021-12-03 15:27:50|11658.63|11658.63|11658.91|11658.91|11658.91|11658.91|11658.63|11658.63|0
1638545280000|2021-12-03 15:28:00|11658.34|11658.34|11657.39|11657.39|11658.34|11658.34|11657.39|11657.39|0
1638545300000|2021-12-03 15:28:20|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|0
1638545340000|2021-12-03 15:29:00|11659.72|11659.72|11658.12|11658.12|11659.72|11659.72|11658.12|11658.12|0
1638545370000|2021-12-03 15:29:30|11659.23|11659.23|11659.7|11659.7|11659.7|11659.7|11659.23|11659.23|0
1638545380000|2021-12-03 15:29:40|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1638545400000|2021-12-03 15:30:00|11661.01|11661.01|11661.01|11661.01|11661.01|11661.01|11661.01|11661.01|0
1638545410000|2021-12-03 15:30:10|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|0
1638545420000|2021-12-03 15:30:20|11660.06|11660.06|11656.1|11656.1|11660.06|11660.06|11656.1|11656.1|0
1638545440000|2021-12-03 15:30:40|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|0
1638545460000|2021-12-03 15:31:00|11655.85|11655.85|11655.85|11655.85|11655.85|11655.85|11655.85|11655.85|0
1638545470000|2021-12-03 15:31:10|11656.32|11656.32|11657.92|11657.92|11657.92|11657.92|11656.32|11656.32|0
1638545480000|2021-12-03 15:31:20|11658.39|11658.39|11658.39|11658.39|11661.58|11661.58|11658.39|11658.39|0
1638545490000|2021-12-03 15:31:30|11656.8|11656.8|11655.08|11655.08|11656.8|11656.8|11655.08|11655.08|0
1638545500000|2021-12-03 15:31:40|11654.49|11654.49|11653.02|11653.02|11654.49|11654.49|11653.02|11653.02|0
1638545510000|2021-12-03 15:31:50|11651.9|11651.9|11649.69|11649.69|11651.9|11651.9|11648.58|11648.58|0
1638545520000|2021-12-03 15:32:00|11646.5|11646.5|11646.02|11646.02|11646.5|11646.5|11646.02|11646.02|0
1638545530000|2021-12-03 15:32:10|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|11645.07|0
1638545540000|2021-12-03 15:32:20|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|0
1638545580000|2021-12-03 15:33:00|11643.95|11643.95|11645.54|11645.54|11645.54|11645.54|11643.95|11643.95|0
1638545590000|2021-12-03 15:33:10|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|0
1638545600000|2021-12-03 15:33:20|11647.87|11647.87|11649.47|11649.47|11649.47|11649.47|11647.87|11647.87|0
1638545650000|2021-12-03 15:34:10|11647.87|11647.87|11645.54|11645.54|11647.87|11647.87|11645.54|11645.54|0
1638545660000|2021-12-03 15:34:20|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|11644.1|0
1638545690000|2021-12-03 15:34:50|11643.63|11643.63|11643.03|11643.03|11643.63|11643.63|11642.03|11642.03|0
1638545700000|2021-12-03 15:35:00|11642.08|11642.08|11641.35|11641.35|11642.08|11642.08|11639.75|11639.75|0
1638545710000|2021-12-03 15:35:10|11641.63|11641.63|11640.53|11640.53|11641.63|11641.63|11640.53|11640.53|0
1638545740000|2021-12-03 15:35:40|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|0
1638545760000|2021-12-03 15:36:00|11641|11641|11644.19|11644.19|11644.19|11644.19|11641|11641|0
1638545770000|2021-12-03 15:36:10|11645.15|11645.15|11646.64|11646.64|11647.02|11647.02|11645.15|11645.15|0
1638545780000|2021-12-03 15:36:20|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|0
1638545790000|2021-12-03 15:36:30|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|0
1638545800000|2021-12-03 15:36:40|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|0
1638545850000|2021-12-03 15:37:30|11648.33|11648.33|11646.45|11646.45|11648.33|11648.33|11646.45|11646.45|0
1638545860000|2021-12-03 15:37:40|11644.85|11644.85|11643.75|11643.75|11644.85|11644.85|11642.95|11642.95|0
1638545870000|2021-12-03 15:37:50|11645.17|11645.17|11644.06|11644.06|11645.17|11645.17|11644.06|11644.06|0
1638545880000|2021-12-03 15:38:00|11643.33|11643.33|11646.2|11646.2|11646.2|11646.2|11643.33|11643.33|0
1638545900000|2021-12-03 15:38:20|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1638545930000|2021-12-03 15:38:50|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1638545940000|2021-12-03 15:39:00|11648.91|11648.91|11647.32|11647.32|11648.91|11648.91|11647.32|11647.32|0
1638545950000|2021-12-03 15:39:10|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|0
1638545960000|2021-12-03 15:39:20|11646.3|11646.3|11644.83|11644.83|11646.3|11646.3|11644.83|11644.83|0
1638545970000|2021-12-03 15:39:30|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|0
1638546000000|2021-12-03 15:40:00|11642.37|11642.37|11639.54|11639.54|11642.37|11642.37|11639.54|11639.54|0
1638546010000|2021-12-03 15:40:10|11638.07|11638.07|11637.81|11637.81|11638.07|11638.07|11637.34|11637.34|0
1638546020000|2021-12-03 15:40:20|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|0
1638546060000|2021-12-03 15:41:00|11634.49|11634.49|11631.46|11631.46|11634.49|11634.49|11630.72|11630.72|0
1638546070000|2021-12-03 15:41:10|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|0
1638546080000|2021-12-03 15:41:20|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|0
1638546100000|2021-12-03 15:41:40|11632.42|11632.42|11633.15|11633.15|11633.15|11633.15|11632.42|11632.42|0
1638546130000|2021-12-03 15:42:10|11635.55|11635.55|11637.14|11637.14|11637.14|11637.14|11635.55|11635.55|0
1638546150000|2021-12-03 15:42:30|11635.24|11635.24|11635.71|11635.71|11635.71|11635.71|11635.24|11635.24|0
1638546160000|2021-12-03 15:42:40|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|0
1638546170000|2021-12-03 15:42:50|11633.97|11633.97|11636.05|11636.05|11636.05|11636.05|11633.97|11633.97|0
1638546180000|2021-12-03 15:43:00|11638.38|11638.38|11639.97|11639.97|11639.97|11639.97|11638.38|11638.38|0
1638546190000|2021-12-03 15:43:10|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|0
1638546200000|2021-12-03 15:43:20|11636.78|11636.78|11641.08|11641.08|11641.08|11641.08|11636.78|11636.78|0
1638546210000|2021-12-03 15:43:30|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|11639.48|0
1638546240000|2021-12-03 15:44:00|11639.96|11639.96|11641.55|11641.55|11641.55|11641.55|11639.96|11639.96|0
1638546260000|2021-12-03 15:44:20|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|0
1638546270000|2021-12-03 15:44:30|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|0
1638546280000|2021-12-03 15:44:40|11636.77|11636.77|11635.62|11635.62|11636.77|11636.77|11635.62|11635.62|0
1638546290000|2021-12-03 15:44:50|11635.14|11635.14|11635.14|11635.14|11635.14|11635.14|11635.14|11635.14|0
1638546300000|2021-12-03 15:45:00|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|0
1638546310000|2021-12-03 15:45:10|11633.44|11633.44|11632.96|11632.96|11633.44|11633.44|11632.96|11632.96|0
1638546320000|2021-12-03 15:45:20|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|11632.16|0
1638546350000|2021-12-03 15:45:50|11631.37|11631.37|11632.01|11632.01|11632.01|11632.01|11630.41|11630.41|0
1638546370000|2021-12-03 15:46:10|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1638546400000|2021-12-03 15:46:40|11633.13|11633.13|11630.74|11630.74|11633.13|11633.13|11629.94|11629.94|0
1638546410000|2021-12-03 15:46:50|11631.53|11631.53|11630.74|11630.74|11631.53|11631.53|11630.74|11630.74|0
1638546430000|2021-12-03 15:47:10|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|11629.94|0
1638546450000|2021-12-03 15:47:30|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|0
1638546460000|2021-12-03 15:47:40|11627.67|11627.67|11623.68|11623.68|11627.67|11627.67|11623.68|11623.68|0
1638546470000|2021-12-03 15:47:50|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|0
1638546480000|2021-12-03 15:48:00|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1638546490000|2021-12-03 15:48:10|11617.79|11617.79|11616.69|11616.69|11617.79|11617.79|11616.69|11616.69|0
1638546510000|2021-12-03 15:48:30|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|0
1638546520000|2021-12-03 15:48:40|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1638546550000|2021-12-03 15:49:10|11616.87|11616.87|11616.75|11616.75|11618.35|11618.35|11616.75|11616.75|0
1638546610000|2021-12-03 15:50:10|11615.65|11615.65|11614.46|11614.46|11615.65|11615.65|11614.46|11614.46|0
1638546620000|2021-12-03 15:50:20|11613.72|11613.72|11612.99|11612.99|11613.72|11613.72|11612.99|11612.99|0
1638546640000|2021-12-03 15:50:40|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|0
1638546650000|2021-12-03 15:50:50|11608.49|11608.49|11604.83|11604.83|11608.49|11608.49|11604.83|11604.83|0
1638546660000|2021-12-03 15:51:00|11604.09|11604.09|11603.8|11603.8|11604.09|11604.09|11603.8|11603.8|0
1638546680000|2021-12-03 15:51:20|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1638546690000|2021-12-03 15:51:30|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|0
1638546700000|2021-12-03 15:51:40|11605.21|11605.21|11606.8|11606.8|11606.8|11606.8|11605.21|11605.21|0
1638546710000|2021-12-03 15:51:50|11607.6|11607.6|11608.97|11608.97|11608.97|11608.97|11606.8|11606.8|0
1638546720000|2021-12-03 15:52:00|11609.92|11609.92|11612.13|11612.13|11612.13|11612.13|11609.92|11609.92|0
1638546730000|2021-12-03 15:52:10|11613.08|11613.08|11614.76|11614.76|11614.76|11614.76|11613.08|11613.08|0
1638546740000|2021-12-03 15:52:20|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|0
1638546750000|2021-12-03 15:52:30|11617.16|11617.16|11619.95|11619.95|11619.95|11619.95|11617.16|11617.16|0
1638546800000|2021-12-03 15:53:20|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1638546850000|2021-12-03 15:54:10|11622.02|11622.02|11620.14|11620.14|11622.02|11622.02|11620.14|11620.14|0
1638546860000|2021-12-03 15:54:20|11620.71|11620.71|11624.02|11624.02|11624.02|11624.02|11620.71|11620.71|0
1638546870000|2021-12-03 15:54:30|11622.43|11622.43|11621.95|11621.95|11622.43|11622.43|11621.95|11621.95|0
1638546890000|2021-12-03 15:54:50|11622.69|11622.69|11623.42|11623.42|11623.42|11623.42|11622.69|11622.69|0
1638546910000|2021-12-03 15:55:10|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|0
1638546970000|2021-12-03 15:56:10|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|0
1638546980000|2021-12-03 15:56:20|11621.41|11621.41|11620.04|11620.04|11621.41|11621.41|11620.04|11620.04|0
1638547020000|2021-12-03 15:57:00|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|11621.63|0
1638547050000|2021-12-03 15:57:30|11622.5|11622.5|11624.09|11624.09|11624.09|11624.09|11622.5|11622.5|0
1638547080000|2021-12-03 15:58:00|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1638547130000|2021-12-03 15:58:50|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|11625.37|0
1638547140000|2021-12-03 15:59:00|11626.32|11626.32|11626.32|11626.32|11626.32|11626.32|11626.32|11626.32|0
1638547150000|2021-12-03 15:59:10|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|11627.12|0
1638547160000|2021-12-03 15:59:20|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|0
1638547180000|2021-12-03 15:59:40|11623.93|11623.93|11623.93|11623.93|11623.93|11623.93|11623.93|11623.93|0
1638547190000|2021-12-03 15:59:50|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|0
1638547200000|2021-12-03 16:00:00|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1638547210000|2021-12-03 16:00:10|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|0
1638547220000|2021-12-03 16:00:20|11625.39|11625.39|11622.86|11622.86|11625.39|11625.39|11622.86|11622.86|0
1638547290000|2021-12-03 16:01:30|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1638547310000|2021-12-03 16:01:50|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|0
1638547320000|2021-12-03 16:02:00|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1638547330000|2021-12-03 16:02:10|11621.74|11621.74|11622.69|11622.69|11623.49|11623.49|11621.74|11621.74|0
1638547340000|2021-12-03 16:02:20|11622.98|11622.98|11624.86|11624.86|11624.86|11624.86|11622.98|11622.98|0
1638547350000|2021-12-03 16:02:30|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|0
1638547360000|2021-12-03 16:02:40|11626.1|11626.1|11627.56|11627.56|11628.8|11628.8|11626.1|11626.1|0
1638547370000|2021-12-03 16:02:50|11627.85|11627.85|11630.24|11630.24|11630.24|11630.24|11627.85|11627.85|0
1638547400000|2021-12-03 16:03:20|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|0
1638547410000|2021-12-03 16:03:30|11629.67|11629.67|11629.6|11629.6|11629.67|11629.67|11628.87|11628.87|0
1638547420000|2021-12-03 16:03:40|11630.4|11630.4|11628.8|11628.8|11630.4|11630.4|11628.8|11628.8|0
1638547450000|2021-12-03 16:04:10|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|11627.7|0
1638547460000|2021-12-03 16:04:20|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|0
1638547470000|2021-12-03 16:04:30|11628.34|11628.34|11627.54|11627.54|11628.34|11628.34|11627.54|11627.54|0
1638547480000|2021-12-03 16:04:40|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|0
1638547500000|2021-12-03 16:05:00|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|0
1638547510000|2021-12-03 16:05:10|11626.75|11626.75|11626.17|11626.17|11626.75|11626.75|11625.37|11625.37|0
1638547520000|2021-12-03 16:05:20|11625.37|11625.37|11622|11622|11625.37|11625.37|11622|11622|0
1638547530000|2021-12-03 16:05:30|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|0
1638547540000|2021-12-03 16:05:40|11618.37|11618.37|11619.32|11619.32|11619.32|11619.32|11618.37|11618.37|0
1638547550000|2021-12-03 16:05:50|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|0
1638547560000|2021-12-03 16:06:00|11619.25|11619.25|11619.35|11619.35|11619.83|11619.83|11619.25|11619.25|0
1638547580000|2021-12-03 16:06:20|11618.62|11618.62|11616.72|11616.72|11618.62|11618.62|11616.72|11616.72|0
1638547590000|2021-12-03 16:06:30|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|0
1638547600000|2021-12-03 16:06:40|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|0
1638547660000|2021-12-03 16:07:40|11618.31|11618.31|11619.11|11619.11|11619.11|11619.11|11618.31|11618.31|0
1638547670000|2021-12-03 16:07:50|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|11618.31|0
1638547690000|2021-12-03 16:08:10|11617.51|11617.51|11617.51|11617.51|11617.51|11617.51|11617.51|11617.51|0
1638547700000|2021-12-03 16:08:20|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1638547710000|2021-12-03 16:08:30|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|0
1638547720000|2021-12-03 16:08:40|11615.92|11615.92|11614.81|11614.81|11615.92|11615.92|11614.81|11614.81|0
1638547730000|2021-12-03 16:08:50|11614.01|11614.01|11612.41|11612.41|11614.01|11614.01|11612.41|11612.41|0
1638547750000|2021-12-03 16:09:10|11611.62|11611.62|11612.41|11612.41|11612.41|11612.41|11611.62|11611.62|0
1638547760000|2021-12-03 16:09:20|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1638547780000|2021-12-03 16:09:40|11614.23|11614.23|11617.35|11617.35|11617.35|11617.35|11614.23|11614.23|0
1638547790000|2021-12-03 16:09:50|11618.95|11618.95|11620.79|11620.79|11620.79|11620.79|11618.95|11618.95|0
1638547800000|2021-12-03 16:10:00|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1638547830000|2021-12-03 16:10:30|11620.79|11620.79|11620.79|11620.79|11620.79|11620.79|11620.79|11620.79|0
1638547840000|2021-12-03 16:10:40|11619.19|11619.19|11620.66|11620.66|11620.66|11620.66|11618.08|11618.08|0
1638547850000|2021-12-03 16:10:50|11620.19|11620.19|11619.61|11619.61|11620.19|11620.19|11619.61|11619.61|0
1638547860000|2021-12-03 16:11:00|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|0
1638547870000|2021-12-03 16:11:10|11618.18|11618.18|11617.55|11617.55|11618.18|11618.18|11617.55|11617.55|0
1638547880000|2021-12-03 16:11:20|11618.02|11618.02|11618.98|11618.98|11618.98|11618.98|11618.02|11618.02|0
1638547890000|2021-12-03 16:11:30|11620.09|11620.09|11618.5|11618.5|11620.09|11620.09|11618.5|11618.5|0
1638547910000|2021-12-03 16:11:50|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|0
1638547930000|2021-12-03 16:12:10|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1638547950000|2021-12-03 16:12:30|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|0
1638547970000|2021-12-03 16:12:50|11615.31|11615.31|11613.71|11613.71|11615.31|11615.31|11613.71|11613.71|0
1638547990000|2021-12-03 16:13:10|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|0
1638548020000|2021-12-03 16:13:40|11615.14|11615.14|11617.94|11617.94|11617.94|11617.94|11615.14|11615.14|0
1638548030000|2021-12-03 16:13:50|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|0
1638548100000|2021-12-03 16:15:00|11616.36|11616.36|11612.22|11612.22|11616.36|11616.36|11612.22|11612.22|0
1638548110000|2021-12-03 16:15:10|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|0
1638548120000|2021-12-03 16:15:20|11611.35|11611.35|11608.66|11608.66|11611.35|11611.35|11608.66|11608.66|0
1638548130000|2021-12-03 16:15:30|11607.93|11607.93|11607.93|11607.93|11607.93|11607.93|11607.93|11607.93|0
1638548160000|2021-12-03 16:16:00|11601.55|11601.55|11598.07|11598.07|11601.55|11601.55|11598.07|11598.07|0
1638548170000|2021-12-03 16:16:10|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|0
1638548180000|2021-12-03 16:16:20|11592.97|11592.97|11591.85|11591.85|11592.97|11592.97|11591.85|11591.85|0
1638548200000|2021-12-03 16:16:40|11591.57|11591.57|11591.28|11591.28|11591.57|11591.57|11591.28|11591.28|0
1638548210000|2021-12-03 16:16:50|11590.96|11590.96|11589.36|11589.36|11590.96|11590.96|11587.77|11587.77|0
1638548220000|2021-12-03 16:17:00|11590|11590|11587.22|11587.22|11590|11590|11587.22|11587.22|0
1638548230000|2021-12-03 16:17:10|11590.41|11590.41|11587.86|11587.86|11590.41|11590.41|11587.86|11587.86|0
1638548270000|2021-12-03 16:17:50|11589.46|11589.46|11589.83|11589.83|11589.83|11589.83|11589.46|11589.46|0
1638548280000|2021-12-03 16:18:00|11591.43|11591.43|11591.43|11591.43|11592.16|11592.16|11591.43|11591.43|0
1638548300000|2021-12-03 16:18:20|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|0
1638548320000|2021-12-03 16:18:40|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|0
1638548340000|2021-12-03 16:19:00|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|11590.69|0
1638548400000|2021-12-03 16:20:00|11589.58|11589.58|11588.85|11588.85|11589.58|11589.58|11588.85|11588.85|0
1638548410000|2021-12-03 16:20:10|11588.12|11588.12|11586.2|11586.2|11588.12|11588.12|11586.2|11586.2|0
1638548440000|2021-12-03 16:20:40|11585.83|11585.83|11586.15|11586.15|11586.15|11586.15|11585.83|11585.83|0
1638548450000|2021-12-03 16:20:50|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|0
1638548460000|2021-12-03 16:21:00|11583.69|11583.69|11586.88|11586.88|11587.36|11587.36|11583.69|11583.69|0
1638548470000|2021-12-03 16:21:10|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|0
1638548490000|2021-12-03 16:21:30|11588.47|11588.47|11588.18|11588.18|11588.47|11588.47|11588.18|11588.18|0
1638548500000|2021-12-03 16:21:40|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|0
1638548510000|2021-12-03 16:21:50|11592.48|11592.48|11593.58|11593.58|11593.58|11593.58|11592.48|11592.48|0
1638548520000|2021-12-03 16:22:00|11592.99|11592.99|11592.39|11592.39|11592.99|11592.99|11592.39|11592.39|0
1638548530000|2021-12-03 16:22:10|11595.59|11595.59|11597.66|11597.66|11597.66|11597.66|11595.59|11595.59|0
1638548540000|2021-12-03 16:22:20|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1638548560000|2021-12-03 16:22:40|11596.54|11596.54|11599.6|11599.6|11599.6|11599.6|11596.54|11596.54|0
1638548570000|2021-12-03 16:22:50|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|0
1638548600000|2021-12-03 16:23:20|11599.7|11599.7|11600.18|11600.18|11600.18|11600.18|11599.7|11599.7|0
1638548610000|2021-12-03 16:23:30|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|0
1638548620000|2021-12-03 16:23:40|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|11600.18|0
1638548630000|2021-12-03 16:23:50|11601.77|11601.77|11603.37|11603.37|11603.37|11603.37|11601.77|11601.77|0
1638548640000|2021-12-03 16:24:00|11601.77|11601.77|11600.56|11600.56|11601.77|11601.77|11600.56|11600.56|0
1638548650000|2021-12-03 16:24:10|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1638548660000|2021-12-03 16:24:20|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1638548670000|2021-12-03 16:24:30|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|0
1638548690000|2021-12-03 16:24:50|11598|11598|11598|11598|11598|11598|11598|11598|0
1638548700000|2021-12-03 16:25:00|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1638548710000|2021-12-03 16:25:10|11597.48|11597.48|11595.88|11595.88|11597.48|11597.48|11595.88|11595.88|0
1638548720000|2021-12-03 16:25:20|11595.29|11595.29|11596.24|11596.24|11596.24|11596.24|11595.29|11595.29|0
1638548740000|2021-12-03 16:25:40|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1638548750000|2021-12-03 16:25:50|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|0
1638548780000|2021-12-03 16:26:20|11596.97|11596.97|11602.71|11602.71|11602.71|11602.71|11596.97|11596.97|0
1638548790000|2021-12-03 16:26:30|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|0
1638548800000|2021-12-03 16:26:40|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1638548820000|2021-12-03 16:27:00|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|0
1638548840000|2021-12-03 16:27:20|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|0
1638548860000|2021-12-03 16:27:40|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|0
1638548870000|2021-12-03 16:27:50|11601.71|11601.71|11601.71|11601.71|11601.71|11601.71|11601.71|11601.71|0
1638548880000|2021-12-03 16:28:00|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|0
1638548900000|2021-12-03 16:28:20|11601.55|11601.55|11600.67|11600.67|11601.55|11601.55|11600.67|11600.67|0
1638548910000|2021-12-03 16:28:30|11599.2|11599.2|11598.76|11598.76|11599.49|11599.49|11598.76|11598.76|0
1638548920000|2021-12-03 16:28:40|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|11598.02|0
1638548930000|2021-12-03 16:28:50|11596.44|11596.44|11596.44|11596.44|11597.39|11597.39|11596.44|11596.44|0
1638548940000|2021-12-03 16:29:00|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|0
1638548950000|2021-12-03 16:29:10|11596.61|11596.61|11597.34|11597.34|11597.34|11597.34|11596.61|11596.61|0
1638548960000|2021-12-03 16:29:20|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1638548970000|2021-12-03 16:29:30|11596.22|11596.22|11596.7|11596.7|11596.7|11596.7|11596.22|11596.22|0
1638548980000|2021-12-03 16:29:40|11597.8|11597.8|11600.48|11600.48|11601.59|11601.59|11597.8|11597.8|0
1638548990000|2021-12-03 16:29:50|11599.91|11599.91|11598.32|11598.32|11599.91|11599.91|11598.32|11598.32|0
1638778520000|2021-12-06 08:15:20|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1638778550000|2021-12-06 08:15:50|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|11675.5|0
1638778570000|2021-12-06 08:16:10|11674.07|11674.07|11673.12|11673.12|11674.07|11674.07|11673.12|11673.12|0
1638778580000|2021-12-06 08:16:20|11671.21|11671.21|11674.15|11674.15|11674.15|11674.15|11671.21|11671.21|0
1638778620000|2021-12-06 08:17:00|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|0
1638778640000|2021-12-06 08:17:20|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1638778650000|2021-12-06 08:17:30|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|0
1638778720000|2021-12-06 08:18:40|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|11677.37|0
1638778730000|2021-12-06 08:18:50|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|0
1638778770000|2021-12-06 08:19:30|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|0
1638778800000|2021-12-06 08:20:00|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|0
1638778850000|2021-12-06 08:20:50|11669.5|11669.5|11665.61|11665.61|11669.5|11669.5|11664.87|11664.87|0
1638778860000|2021-12-06 08:21:00|11662.9|11662.9|11661.31|11661.31|11662.9|11662.9|11661.31|11661.31|0
1638778870000|2021-12-06 08:21:10|11659.71|11659.71|11659.47|11659.47|11659.71|11659.71|11657.87|11657.87|0
1638778880000|2021-12-06 08:21:20|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|0
1638778900000|2021-12-06 08:21:40|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|0
1638778910000|2021-12-06 08:21:50|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1638778930000|2021-12-06 08:22:10|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1638779010000|2021-12-06 08:23:30|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|0
1638779030000|2021-12-06 08:23:50|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|0
1638779070000|2021-12-06 08:24:30|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|0
1638779080000|2021-12-06 08:24:40|11658.72|11658.72|11659.29|11659.29|11659.29|11659.29|11658.72|11658.72|0
1638779090000|2021-12-06 08:24:50|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|0
1638779130000|2021-12-06 08:25:30|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|0
1638779150000|2021-12-06 08:25:50|11653.2|11653.2|11654.31|11654.31|11654.31|11654.31|11653.2|11653.2|0
1638779160000|2021-12-06 08:26:00|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|0
1638779200000|2021-12-06 08:26:40|11661.49|11661.49|11660.69|11660.69|11661.49|11661.49|11660.69|11660.69|0
1638779210000|2021-12-06 08:26:50|11661.49|11661.49|11660.69|11660.69|11661.49|11661.49|11660.69|11660.69|0
1638779220000|2021-12-06 08:27:00|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|0
1638779230000|2021-12-06 08:27:10|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|0
1638779240000|2021-12-06 08:27:20|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|11661.1|0
1638779260000|2021-12-06 08:27:40|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|0
1638779290000|2021-12-06 08:28:10|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|11660.3|0
1638779300000|2021-12-06 08:28:20|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|0
1638779320000|2021-12-06 08:28:40|11661.96|11661.96|11661.16|11661.16|11661.96|11661.96|11661.16|11661.16|0
1638779330000|2021-12-06 08:28:50|11660.43|11660.43|11661.9|11661.9|11661.9|11661.9|11660.43|11660.43|0
1638779340000|2021-12-06 08:29:00|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|0
1638779370000|2021-12-06 08:29:30|11666|11666|11666.79|11666.79|11666.79|11666.79|11666|11666|0
1638779380000|2021-12-06 08:29:40|11668.39|11668.39|11669.12|11669.12|11669.12|11669.12|11668.39|11668.39|0
1638779390000|2021-12-06 08:29:50|11667.53|11667.53|11669.58|11669.58|11670.85|11670.85|11667.53|11667.53|0
1638779400000|2021-12-06 08:30:00|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|0
1638779420000|2021-12-06 08:30:20|11668.19|11668.19|11666.6|11666.6|11668.19|11668.19|11666.6|11666.6|0
1638779450000|2021-12-06 08:30:50|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|0
1638779460000|2021-12-06 08:31:00|11670.36|11670.36|11669.26|11669.26|11670.36|11670.36|11669.26|11669.26|0
1638779470000|2021-12-06 08:31:10|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|11669.83|0
1638779510000|2021-12-06 08:31:50|11671.43|11671.43|11673.02|11673.02|11673.02|11673.02|11671.43|11671.43|0
1638779600000|2021-12-06 08:33:20|11673.5|11673.5|11671.9|11671.9|11673.5|11673.5|11671.9|11671.9|0
1638779610000|2021-12-06 08:33:30|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|0
1638779630000|2021-12-06 08:33:50|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|0
1638779650000|2021-12-06 08:34:10|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1638779760000|2021-12-06 08:36:00|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|11668.82|0
1638779820000|2021-12-06 08:37:00|11669.55|11669.55|11668.4|11668.4|11669.55|11669.55|11668.4|11668.4|0
1638779840000|2021-12-06 08:37:20|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|0
1638779850000|2021-12-06 08:37:30|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|0
1638779910000|2021-12-06 08:38:30|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1638779940000|2021-12-06 08:39:00|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|0
1638779960000|2021-12-06 08:39:20|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|0
1638779980000|2021-12-06 08:39:40|11665.68|11665.68|11662.36|11662.36|11665.68|11665.68|11662.36|11662.36|0
1638780060000|2021-12-06 08:41:00|11661.08|11661.08|11661.72|11661.72|11661.72|11661.72|11661.08|11661.08|0
1638780100000|2021-12-06 08:41:40|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|0
1638780120000|2021-12-06 08:42:00|11662.08|11662.08|11662.08|11662.08|11662.08|11662.08|11662.08|11662.08|0
1638780150000|2021-12-06 08:42:30|11660.49|11660.49|11660.49|11660.49|11660.49|11660.49|11660.49|11660.49|0
1638780170000|2021-12-06 08:42:50|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|0
1638780220000|2021-12-06 08:43:40|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|0
1638780230000|2021-12-06 08:43:50|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|0
1638780250000|2021-12-06 08:44:10|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|0
1638780290000|2021-12-06 08:44:50|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|0
1638780320000|2021-12-06 08:45:20|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|0
1638780340000|2021-12-06 08:45:40|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|0
1638780350000|2021-12-06 08:45:50|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|0
1638780360000|2021-12-06 08:46:00|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|0
1638780380000|2021-12-06 08:46:20|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|11660.23|0
1638780460000|2021-12-06 08:47:40|11661.66|11661.66|11661.03|11661.03|11661.66|11661.66|11661.03|11661.03|0
1638780470000|2021-12-06 08:47:50|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|0
1638780560000|2021-12-06 08:49:20|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|0
1638780600000|2021-12-06 08:50:00|11659.69|11659.69|11664.47|11664.47|11664.47|11664.47|11659.69|11659.69|0
1638780610000|2021-12-06 08:50:10|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|11663.37|0
1638780620000|2021-12-06 08:50:20|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|0
1638780640000|2021-12-06 08:50:40|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|0
1638780680000|2021-12-06 08:51:20|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1638780780000|2021-12-06 08:53:00|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|0
1638780790000|2021-12-06 08:53:10|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|0
1638780830000|2021-12-06 08:53:50|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|0
1638780850000|2021-12-06 08:54:10|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|0
1638780940000|2021-12-06 08:55:40|11676.11|11676.11|11674.69|11674.69|11676.11|11676.11|11674.69|11674.69|0
1638781010000|2021-12-06 08:56:50|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|0
1638781080000|2021-12-06 08:58:00|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|0
1638781090000|2021-12-06 08:58:10|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|0
1638781210000|2021-12-06 09:00:10|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|11668.69|0
1638781240000|2021-12-06 09:00:40|11673.48|11673.48|11677.91|11677.91|11677.91|11677.91|11673.48|11673.48|0
1638781250000|2021-12-06 09:00:50|11679.02|11679.02|11681.22|11681.22|11681.95|11681.95|11679.02|11679.02|0
1638781270000|2021-12-06 09:01:10|11687.6|11687.6|11693.43|11693.43|11693.43|11693.43|11687.6|11687.6|0
1638781280000|2021-12-06 09:01:20|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|11694.54|0
1638781310000|2021-12-06 09:01:50|11696.76|11696.76|11697.87|11697.87|11697.87|11697.87|11696.76|11696.76|0
1638781320000|2021-12-06 09:02:00|11695.65|11695.65|11695.65|11695.65|11695.65|11695.65|11695.65|11695.65|0
1638781340000|2021-12-06 09:02:20|11697.12|11697.12|11697.85|11697.85|11697.85|11697.85|11697.12|11697.12|0
1638781360000|2021-12-06 09:02:40|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|0
1638781510000|2021-12-06 09:05:10|11696.99|11696.99|11696.26|11696.26|11696.99|11696.99|11696.26|11696.26|0
1638781530000|2021-12-06 09:05:30|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|0
1638781540000|2021-12-06 09:05:40|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|11693.22|0
1638781590000|2021-12-06 09:06:30|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1638781730000|2021-12-06 09:08:50|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|0
1638781790000|2021-12-06 09:09:50|11688.58|11688.58|11686.98|11686.98|11688.58|11688.58|11686.98|11686.98|0
1638781800000|2021-12-06 09:10:00|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|0
1638781850000|2021-12-06 09:10:50|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|0
1638781930000|2021-12-06 09:12:10|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|0
1638781960000|2021-12-06 09:12:40|11681.33|11681.33|11682.93|11682.93|11682.93|11682.93|11681.33|11681.33|0
1638782030000|2021-12-06 09:13:50|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|0
1638782100000|2021-12-06 09:15:00|11682.24|11682.24|11680.04|11680.04|11682.24|11682.24|11680.04|11680.04|0
1638782150000|2021-12-06 09:15:50|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|0
1638782170000|2021-12-06 09:16:10|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|11683.96|0
1638782210000|2021-12-06 09:16:50|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|0
1638782220000|2021-12-06 09:17:00|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|11680.28|0
1638782380000|2021-12-06 09:19:40|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|0
1638782390000|2021-12-06 09:19:50|11679.42|11679.42|11679.42|11679.42|11679.42|11679.42|11679.42|11679.42|0
1638782400000|2021-12-06 09:20:00|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1638782410000|2021-12-06 09:20:10|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|0
1638782460000|2021-12-06 09:21:00|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|0
1638782470000|2021-12-06 09:21:10|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|0
1638782500000|2021-12-06 09:21:40|11683.9|11683.9|11681.89|11681.89|11683.9|11683.9|11681.89|11681.89|0
1638782510000|2021-12-06 09:21:50|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|0
1638782520000|2021-12-06 09:22:00|11681.89|11681.89|11677.95|11677.95|11681.89|11681.89|11677.95|11677.95|0
1638782530000|2021-12-06 09:22:10|11676.84|11676.84|11677.79|11677.79|11677.79|11677.79|11676.84|11676.84|0
1638782550000|2021-12-06 09:22:30|11676.19|11676.19|11674.6|11674.6|11676.19|11676.19|11674.6|11674.6|0
1638782580000|2021-12-06 09:23:00|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|11674.02|0
1638782590000|2021-12-06 09:23:10|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|0
1638782600000|2021-12-06 09:23:20|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|0
1638782610000|2021-12-06 09:23:30|11676.83|11676.83|11677.3|11677.3|11677.3|11677.3|11676.83|11676.83|0
1638782620000|2021-12-06 09:23:40|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|0
1638782630000|2021-12-06 09:23:50|11681.6|11681.6|11689.58|11689.58|11689.58|11689.58|11681.6|11681.6|0
1638782660000|2021-12-06 09:24:20|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|0
1638782680000|2021-12-06 09:24:40|11690.84|11690.84|11692.31|11692.31|11692.31|11692.31|11690.84|11690.84|0
1638782690000|2021-12-06 09:24:50|11692.78|11692.78|11689.12|11689.12|11692.78|11692.78|11689.12|11689.12|0
1638782700000|2021-12-06 09:25:00|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|11688.16|0
1638782770000|2021-12-06 09:26:10|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|0
1638782810000|2021-12-06 09:26:50|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|0
1638783000000|2021-12-06 09:30:00|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|0
1638783010000|2021-12-06 09:30:10|11686.77|11686.77|11686.48|11686.48|11686.77|11686.77|11686.48|11686.48|0
1638783030000|2021-12-06 09:30:30|11687.06|11687.06|11687.35|11687.35|11687.35|11687.35|11687.06|11687.06|0
1638783040000|2021-12-06 09:30:40|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|0
1638783050000|2021-12-06 09:30:50|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|11687.35|0
1638783090000|2021-12-06 09:31:30|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|11687.06|0
1638783100000|2021-12-06 09:31:40|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|11686.58|0
1638783180000|2021-12-06 09:33:00|11687.16|11687.16|11690.35|11690.35|11690.35|11690.35|11687.16|11687.16|0
1638783200000|2021-12-06 09:33:20|11690.82|11690.82|11691.93|11691.93|11691.93|11691.93|11690.82|11690.82|0
1638783210000|2021-12-06 09:33:30|11690.46|11690.46|11689.99|11689.99|11690.46|11690.46|11689.99|11689.99|0
1638783220000|2021-12-06 09:33:40|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|11688.52|0
1638783230000|2021-12-06 09:33:50|11687.94|11687.94|11683.04|11683.04|11687.94|11687.94|11683.04|11683.04|0
1638783340000|2021-12-06 09:35:40|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|0
1638783380000|2021-12-06 09:36:20|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|0
1638783400000|2021-12-06 09:36:40|11686.85|11686.85|11683.66|11683.66|11686.85|11686.85|11683.66|11683.66|0
1638783410000|2021-12-06 09:36:50|11682.55|11682.55|11681.91|11681.91|11682.55|11682.55|11681.91|11681.91|0
1638783420000|2021-12-06 09:37:00|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|0
1638783440000|2021-12-06 09:37:20|11681.22|11681.22|11679.54|11679.54|11681.22|11681.22|11679.54|11679.54|0
1638783480000|2021-12-06 09:38:00|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1638783500000|2021-12-06 09:38:20|11678.33|11678.33|11678.33|11678.33|11678.33|11678.33|11678.33|11678.33|0
1638783510000|2021-12-06 09:38:30|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|0
1638783550000|2021-12-06 09:39:10|11676.74|11676.74|11675.3|11675.3|11676.74|11676.74|11675.3|11675.3|0
1638783560000|2021-12-06 09:39:20|11674.73|11674.73|11674.25|11674.25|11674.73|11674.73|11674.25|11674.25|0
1638783570000|2021-12-06 09:39:30|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|0
1638783580000|2021-12-06 09:39:40|11671.92|11671.92|11673.52|11673.52|11673.52|11673.52|11670.33|11670.33|0
1638783610000|2021-12-06 09:40:10|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|0
1638783620000|2021-12-06 09:40:20|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|0
1638783670000|2021-12-06 09:41:10|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|0
1638783690000|2021-12-06 09:41:30|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|0
1638783720000|2021-12-06 09:42:00|11671.55|11671.55|11671.55|11671.55|11671.55|11671.55|11671.55|11671.55|0
1638783730000|2021-12-06 09:42:10|11672.66|11672.66|11671.55|11671.55|11672.66|11672.66|11671.55|11671.55|0
1638783770000|2021-12-06 09:42:50|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|11668.36|0
1638783780000|2021-12-06 09:43:00|11668.83|11668.83|11669.31|11669.31|11669.79|11669.79|11668.83|11668.83|0
1638783840000|2021-12-06 09:44:00|11668.83|11668.83|11668.83|11668.83|11668.83|11668.83|11668.83|11668.83|0
1638783870000|2021-12-06 09:44:30|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|11670.74|0
1638783880000|2021-12-06 09:44:40|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|11671.21|0
1638783900000|2021-12-06 09:45:00|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|0
1638783910000|2021-12-06 09:45:10|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|0
1638783920000|2021-12-06 09:45:20|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|0
1638783930000|2021-12-06 09:45:30|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|0
1638783960000|2021-12-06 09:46:00|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|0
1638783970000|2021-12-06 09:46:10|11663.9|11663.9|11661.05|11661.05|11663.9|11663.9|11661.05|11661.05|0
1638783980000|2021-12-06 09:46:20|11662|11662|11662|11662|11662|11662|11662|11662|0
1638783990000|2021-12-06 09:46:30|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|11662.95|0
1638784040000|2021-12-06 09:47:20|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|0
1638784110000|2021-12-06 09:48:30|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1638784130000|2021-12-06 09:48:50|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|0
1638784140000|2021-12-06 09:49:00|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|0
1638784190000|2021-12-06 09:49:50|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1638784250000|2021-12-06 09:50:50|11654.09|11654.09|11652.62|11652.62|11654.09|11654.09|11652.62|11652.62|0
1638784280000|2021-12-06 09:51:20|11651.03|11651.03|11649.92|11649.92|11651.03|11651.03|11649.92|11649.92|0
1638784300000|2021-12-06 09:51:40|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|0
1638784310000|2021-12-06 09:51:50|11650.09|11650.09|11651.99|11651.99|11651.99|11651.99|11650.09|11650.09|0
1638784360000|2021-12-06 09:52:40|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|0
1638784370000|2021-12-06 09:52:50|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|0
1638784400000|2021-12-06 09:53:20|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|0
1638784450000|2021-12-06 09:54:10|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|0
1638784470000|2021-12-06 09:54:30|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|11653.35|0
1638784490000|2021-12-06 09:54:50|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1638784500000|2021-12-06 09:55:00|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|0
1638784580000|2021-12-06 09:56:20|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|0
1638784600000|2021-12-06 09:56:40|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1638784640000|2021-12-06 09:57:20|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|11658.28|0
1638784670000|2021-12-06 09:57:50|11656.81|11656.81|11660|11660|11660|11660|11656.81|11656.81|0
1638784680000|2021-12-06 09:58:00|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|11659.13|0
1638784700000|2021-12-06 09:58:20|11658.02|11658.02|11656.42|11656.42|11658.02|11658.02|11656.42|11656.42|0
1638784740000|2021-12-06 09:59:00|11654.41|11654.41|11652.81|11652.81|11654.41|11654.41|11652.81|11652.81|0
1638784760000|2021-12-06 09:59:20|11649.49|11649.49|11647.11|11647.11|11649.49|11649.49|11647.11|11647.11|0
1638784810000|2021-12-06 10:00:10|11646|11646|11646|11646|11646|11646|11646|11646|0
1638784820000|2021-12-06 10:00:20|11643.06|11643.06|11644.66|11644.66|11644.66|11644.66|11643.06|11643.06|0
1638784830000|2021-12-06 10:00:30|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|0
1638784850000|2021-12-06 10:00:50|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|0
1638784880000|2021-12-06 10:01:20|11649.16|11649.16|11648.57|11648.57|11649.16|11649.16|11648.57|11648.57|0
1638784890000|2021-12-06 10:01:30|11649.04|11649.04|11652.23|11652.23|11652.23|11652.23|11649.04|11649.04|0
1638784910000|2021-12-06 10:01:50|11651.5|11651.5|11652.3|11652.3|11652.3|11652.3|11651.5|11651.5|0
1638784920000|2021-12-06 10:02:00|11653.41|11653.41|11651.81|11651.81|11653.41|11653.41|11651.81|11651.81|0
1638784930000|2021-12-06 10:02:10|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|0
1638784940000|2021-12-06 10:02:20|11654|11654|11654|11654|11654|11654|11654|11654|0
1638784960000|2021-12-06 10:02:40|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|0
1638785040000|2021-12-06 10:04:00|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|0
1638785060000|2021-12-06 10:04:20|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|11652.73|0
1638785110000|2021-12-06 10:05:10|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|11653.46|0
1638785120000|2021-12-06 10:05:20|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|0
1638785130000|2021-12-06 10:05:30|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|0
1638785200000|2021-12-06 10:06:40|11659.12|11659.12|11663.91|11663.91|11663.91|11663.91|11659.12|11659.12|0
1638785220000|2021-12-06 10:07:00|11665.88|11665.88|11667.31|11667.31|11667.31|11667.31|11665.88|11665.88|0
1638785250000|2021-12-06 10:07:30|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|0
1638785260000|2021-12-06 10:07:40|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|0
1638785290000|2021-12-06 10:08:10|11671.96|11671.96|11671.23|11671.23|11671.96|11671.96|11671.23|11671.23|0
1638785310000|2021-12-06 10:08:30|11670.76|11670.76|11671.07|11671.07|11671.07|11671.07|11669.65|11669.65|0
1638785330000|2021-12-06 10:08:50|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|0
1638785350000|2021-12-06 10:09:10|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|11669.8|0
1638785390000|2021-12-06 10:09:50|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|11670.76|0
1638785500000|2021-12-06 10:11:40|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|0
1638785510000|2021-12-06 10:11:50|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|0
1638785540000|2021-12-06 10:12:20|11669.61|11669.61|11669.03|11669.03|11669.61|11669.61|11669.03|11669.03|0
1638785580000|2021-12-06 10:13:00|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|0
1638785590000|2021-12-06 10:13:10|11670.47|11670.47|11671.06|11671.06|11671.06|11671.06|11670.47|11670.47|0
1638785610000|2021-12-06 10:13:30|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|0
1638785630000|2021-12-06 10:13:50|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|11672.91|0
1638785650000|2021-12-06 10:14:10|11674.06|11674.06|11674.69|11674.69|11674.69|11674.69|11674.06|11674.06|0
1638785760000|2021-12-06 10:16:00|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|0
1638785770000|2021-12-06 10:16:10|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|0
1638785850000|2021-12-06 10:17:30|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|0
1638785890000|2021-12-06 10:18:10|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|0
1638785920000|2021-12-06 10:18:40|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|0
1638785940000|2021-12-06 10:19:00|11674.4|11674.4|11674.4|11674.4|11674.4|11674.4|11674.4|11674.4|0
1638785950000|2021-12-06 10:19:10|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|0
1638786030000|2021-12-06 10:20:30|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|11675.88|0
1638786090000|2021-12-06 10:21:30|11675.4|11675.4|11674.45|11674.45|11675.4|11675.4|11674.45|11674.45|0
1638786100000|2021-12-06 10:21:40|11672.28|11672.28|11672.28|11672.28|11672.28|11672.28|11672.28|11672.28|0
1638786240000|2021-12-06 10:24:00|11671.54|11671.54|11672.28|11672.28|11672.28|11672.28|11671.54|11671.54|0
1638786260000|2021-12-06 10:24:20|11671.33|11671.33|11671.61|11671.61|11671.61|11671.61|11671.33|11671.33|0
1638786280000|2021-12-06 10:24:40|11671.14|11671.14|11668.92|11668.92|11671.14|11671.14|11668.92|11668.92|0
1638786290000|2021-12-06 10:24:50|11668.45|11668.45|11666.25|11666.25|11668.45|11668.45|11666.25|11666.25|0
1638786300000|2021-12-06 10:25:00|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|0
1638786310000|2021-12-06 10:25:10|11665.84|11665.84|11665.84|11665.84|11665.84|11665.84|11665.84|11665.84|0
1638786360000|2021-12-06 10:26:00|11665.36|11665.36|11662.08|11662.08|11665.36|11665.36|11662.08|11662.08|0
1638786460000|2021-12-06 10:27:40|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1638786530000|2021-12-06 10:28:50|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|0
1638786560000|2021-12-06 10:29:20|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|0
1638786600000|2021-12-06 10:30:00|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|0
1638786610000|2021-12-06 10:30:10|11667.08|11667.08|11669.87|11669.87|11669.87|11669.87|11667.08|11667.08|0
1638786630000|2021-12-06 10:30:30|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|0
1638786670000|2021-12-06 10:31:10|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|0
1638786680000|2021-12-06 10:31:20|11669.27|11669.27|11667.68|11667.68|11669.27|11669.27|11667.68|11667.68|0
1638786710000|2021-12-06 10:31:50|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|0
1638786730000|2021-12-06 10:32:10|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|0
1638786770000|2021-12-06 10:32:50|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|11666.25|0
1638786800000|2021-12-06 10:33:20|11666.72|11666.72|11670.87|11670.87|11670.87|11670.87|11666.72|11666.72|0
1638786860000|2021-12-06 10:34:20|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1638786880000|2021-12-06 10:34:40|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|11672.93|0
1638787060000|2021-12-06 10:37:40|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|0
1638787070000|2021-12-06 10:37:50|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1638787150000|2021-12-06 10:39:10|11677.34|11677.34|11673.67|11673.67|11677.34|11677.34|11673.67|11673.67|0
1638787210000|2021-12-06 10:40:10|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1638787240000|2021-12-06 10:40:40|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|0
1638787300000|2021-12-06 10:41:40|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1638787400000|2021-12-06 10:43:20|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|11671.99|0
1638787470000|2021-12-06 10:44:30|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|0
1638787490000|2021-12-06 10:44:50|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1638787500000|2021-12-06 10:45:00|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1638787530000|2021-12-06 10:45:30|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|11670.88|0
1638787600000|2021-12-06 10:46:40|11670.15|11670.15|11668.68|11668.68|11670.15|11670.15|11668.68|11668.68|0
1638787630000|2021-12-06 10:47:10|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|0
1638787660000|2021-12-06 10:47:40|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|0
1638787730000|2021-12-06 10:48:50|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|0
1638787740000|2021-12-06 10:49:00|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|0
1638787750000|2021-12-06 10:49:10|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|0
1638787760000|2021-12-06 10:49:20|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|0
1638787810000|2021-12-06 10:50:10|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|0
1638787830000|2021-12-06 10:50:30|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|0
1638787860000|2021-12-06 10:51:00|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|0
1638787890000|2021-12-06 10:51:30|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|11663.79|0
1638787910000|2021-12-06 10:51:50|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1638787980000|2021-12-06 10:53:00|11660.52|11660.52|11660.52|11660.52|11660.52|11660.52|11660.52|11660.52|0
1638787990000|2021-12-06 10:53:10|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|11662.12|0
1638788040000|2021-12-06 10:54:00|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1638788070000|2021-12-06 10:54:30|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|0
1638788140000|2021-12-06 10:55:40|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|0
1638788170000|2021-12-06 10:56:10|11657.34|11657.34|11657.34|11657.34|11657.34|11657.34|11657.34|11657.34|0
1638788190000|2021-12-06 10:56:30|11656.07|11656.07|11654.47|11654.47|11656.07|11656.07|11654.47|11654.47|0
1638788240000|2021-12-06 10:57:20|11654|11654|11654|11654|11654|11654|11654|11654|0
1638788300000|2021-12-06 10:58:20|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|11652.72|0
1638788320000|2021-12-06 10:58:40|11652.41|11652.41|11651.3|11651.3|11652.41|11652.41|11651.3|11651.3|0
1638788340000|2021-12-06 10:59:00|11650.56|11650.56|11652.16|11652.16|11652.16|11652.16|11650.56|11650.56|0
1638788350000|2021-12-06 10:59:10|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|0
1638788380000|2021-12-06 10:59:40|11651.53|11651.53|11650.06|11650.06|11651.53|11651.53|11650.06|11650.06|0
1638788390000|2021-12-06 10:59:50|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|0
1638788400000|2021-12-06 11:00:00|11649.8|11649.8|11647.28|11647.28|11649.8|11649.8|11647.28|11647.28|0
1638788460000|2021-12-06 11:01:00|11646.55|11646.55|11646.55|11646.55|11646.55|11646.55|11646.55|11646.55|0
1638788480000|2021-12-06 11:01:20|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|0
1638788530000|2021-12-06 11:02:10|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1638788630000|2021-12-06 11:03:50|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|0
1638788640000|2021-12-06 11:04:00|11647.11|11647.11|11644.57|11644.57|11647.11|11647.11|11643.61|11643.61|0
1638788650000|2021-12-06 11:04:10|11645.04|11645.04|11645.52|11645.52|11645.52|11645.52|11645.04|11645.04|0
1638788680000|2021-12-06 11:04:40|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|0
1638788690000|2021-12-06 11:04:50|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|0
1638788700000|2021-12-06 11:05:00|11644.15|11644.15|11639.5|11639.5|11644.15|11644.15|11639.5|11639.5|0
1638788740000|2021-12-06 11:05:40|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|0
1638788760000|2021-12-06 11:06:00|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|0
1638788790000|2021-12-06 11:06:30|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|0
1638788800000|2021-12-06 11:06:40|11636.9|11636.9|11636.9|11636.9|11636.9|11636.9|11636.9|11636.9|0
1638788820000|2021-12-06 11:07:00|11637.64|11637.64|11638.37|11638.37|11638.37|11638.37|11637.64|11637.64|0
1638788910000|2021-12-06 11:08:30|11639.64|11639.64|11642.83|11642.83|11642.83|11642.83|11639.64|11639.64|0
1638788930000|2021-12-06 11:08:50|11644.43|11644.43|11645.16|11645.16|11645.16|11645.16|11644.43|11644.43|0
1638788950000|2021-12-06 11:09:10|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1638789050000|2021-12-06 11:10:50|11643.9|11643.9|11647.95|11647.95|11647.95|11647.95|11643.9|11643.9|0
1638789060000|2021-12-06 11:11:00|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|0
1638789140000|2021-12-06 11:12:20|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|0
1638789150000|2021-12-06 11:12:30|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|0
1638789200000|2021-12-06 11:13:20|11649.51|11649.51|11647.92|11647.92|11649.51|11649.51|11647.92|11647.92|0
1638789300000|2021-12-06 11:15:00|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|0
1638789310000|2021-12-06 11:15:10|11648.11|11648.11|11649.79|11649.79|11649.79|11649.79|11648.11|11648.11|0
1638789410000|2021-12-06 11:16:50|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|0
1638789420000|2021-12-06 11:17:00|11651.7|11651.7|11651.06|11651.06|11651.7|11651.7|11651.06|11651.06|0
1638789430000|2021-12-06 11:17:10|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|0
1638789460000|2021-12-06 11:17:40|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|0
1638789480000|2021-12-06 11:18:00|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|0
1638789490000|2021-12-06 11:18:10|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|0
1638789550000|2021-12-06 11:19:10|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1638789580000|2021-12-06 11:19:40|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|0
1638789640000|2021-12-06 11:20:40|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|0
1638789650000|2021-12-06 11:20:50|11655.55|11655.55|11656.12|11656.12|11656.12|11656.12|11655.55|11655.55|0
1638789670000|2021-12-06 11:21:10|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|0
1638789690000|2021-12-06 11:21:30|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|0
1638789700000|2021-12-06 11:21:40|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|0
1638789770000|2021-12-06 11:22:50|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|11654.59|0
1638789800000|2021-12-06 11:23:20|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|0
1638789840000|2021-12-06 11:24:00|11656.12|11656.12|11656.76|11656.76|11656.76|11656.76|11656.12|11656.12|0
1638789900000|2021-12-06 11:25:00|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|0
1638789930000|2021-12-06 11:25:30|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|0
1638789940000|2021-12-06 11:25:40|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|0
1638789990000|2021-12-06 11:26:30|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1638790040000|2021-12-06 11:27:20|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|0
1638790060000|2021-12-06 11:27:40|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|0
1638790150000|2021-12-06 11:29:10|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|0
1638790170000|2021-12-06 11:29:30|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|0
1638790180000|2021-12-06 11:29:40|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|0
1638790200000|2021-12-06 11:30:00|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|11653.41|0
1638790230000|2021-12-06 11:30:30|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|11654.68|0
1638790280000|2021-12-06 11:31:20|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|11653.09|0
1638790370000|2021-12-06 11:32:50|11652.61|11652.61|11651.66|11651.66|11652.61|11652.61|11651.66|11651.66|0
1638790380000|2021-12-06 11:33:00|11648.47|11648.47|11646.88|11646.88|11648.47|11648.47|11646.88|11646.88|0
1638790400000|2021-12-06 11:33:20|11646.14|11646.14|11646.14|11646.14|11646.14|11646.14|11645.41|11645.41|0
1638790420000|2021-12-06 11:33:40|11647.57|11647.57|11648.04|11648.04|11648.04|11648.04|11647.57|11647.57|0
1638790430000|2021-12-06 11:33:50|11648.52|11648.52|11647.88|11647.88|11648.52|11648.52|11647.88|11647.88|0
1638790450000|2021-12-06 11:34:10|11646.93|11646.93|11646.93|11646.93|11647.41|11647.41|11646.93|11646.93|0
1638790490000|2021-12-06 11:34:50|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|0
1638790560000|2021-12-06 11:36:00|11649|11649|11649|11649|11649|11649|11649|11649|0
1638790580000|2021-12-06 11:36:20|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|0
1638790640000|2021-12-06 11:37:20|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|0
1638790650000|2021-12-06 11:37:30|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|0
1638790760000|2021-12-06 11:39:20|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|0
1638790800000|2021-12-06 11:40:00|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|0
1638790920000|2021-12-06 11:42:00|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|0
1638790940000|2021-12-06 11:42:20|11651.91|11651.91|11651.18|11651.18|11651.91|11651.91|11651.18|11651.18|0
1638790960000|2021-12-06 11:42:40|11650.44|11650.44|11650.44|11650.44|11650.44|11650.44|11650.44|11650.44|0
1638790970000|2021-12-06 11:42:50|11649.71|11649.71|11650.66|11650.66|11650.66|11650.66|11649.71|11649.71|0
1638790980000|2021-12-06 11:43:00|11650.37|11650.37|11649.78|11649.78|11650.37|11650.37|11649.78|11649.78|0
1638791060000|2021-12-06 11:44:20|11651.99|11651.99|11654.84|11654.84|11655.32|11655.32|11651.99|11651.99|0
1638791090000|2021-12-06 11:44:50|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|0
1638791100000|2021-12-06 11:45:00|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|0
1638791130000|2021-12-06 11:45:30|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|0
1638791140000|2021-12-06 11:45:40|11661.79|11661.79|11662.52|11662.52|11662.52|11662.52|11661.79|11661.79|0
1638791210000|2021-12-06 11:46:50|11664.12|11664.12|11660.93|11660.93|11664.12|11664.12|11660.93|11660.93|0
1638791240000|2021-12-06 11:47:20|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|11660.19|0
1638791280000|2021-12-06 11:48:00|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|11659.72|0
1638791290000|2021-12-06 11:48:10|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|11658.12|0
1638791300000|2021-12-06 11:48:20|11657.39|11657.39|11658.12|11658.12|11658.12|11658.12|11657.39|11657.39|0
1638791380000|2021-12-06 11:49:40|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|0
1638791390000|2021-12-06 11:49:50|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|0
1638791410000|2021-12-06 11:50:10|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|0
1638791500000|2021-12-06 11:51:40|11654.31|11654.31|11654.95|11654.95|11654.95|11654.95|11653.84|11653.84|0
1638791540000|2021-12-06 11:52:20|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|0
1638791550000|2021-12-06 11:52:30|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|0
1638791590000|2021-12-06 11:53:10|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|0
1638791700000|2021-12-06 11:55:00|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|0
1638791770000|2021-12-06 11:56:10|11660.62|11660.62|11660.62|11660.62|11660.62|11660.62|11660.62|11660.62|0
1638791780000|2021-12-06 11:56:20|11659.02|11659.02|11660.13|11660.13|11660.13|11660.13|11659.02|11659.02|0
1638791790000|2021-12-06 11:56:30|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|11658.94|0
1638791800000|2021-12-06 11:56:40|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|0
1638791870000|2021-12-06 11:57:50|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|0
1638791880000|2021-12-06 11:58:00|11659.96|11659.96|11659.22|11659.22|11659.96|11659.96|11659.22|11659.22|0
1638791900000|2021-12-06 11:58:20|11658.36|11658.36|11657.78|11657.78|11658.36|11658.36|11657.78|11657.78|0
1638791940000|2021-12-06 11:59:00|11657.15|11657.15|11657.88|11657.88|11657.88|11657.88|11657.15|11657.15|0
1638791960000|2021-12-06 11:59:20|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|0
1638791970000|2021-12-06 11:59:30|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|0
1638792000000|2021-12-06 12:00:00|11658.84|11658.84|11660.73|11660.73|11660.73|11660.73|11658.84|11658.84|0
1638792020000|2021-12-06 12:00:20|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|0
1638792130000|2021-12-06 12:02:10|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1638792140000|2021-12-06 12:02:20|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|0
1638792250000|2021-12-06 12:04:10|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1638792270000|2021-12-06 12:04:30|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|0
1638792300000|2021-12-06 12:05:00|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|0
1638792350000|2021-12-06 12:05:50|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|11664.37|0
1638792420000|2021-12-06 12:07:00|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|0
1638792490000|2021-12-06 12:08:10|11670.75|11670.75|11672.35|11672.35|11672.35|11672.35|11670.75|11670.75|0
1638792540000|2021-12-06 12:09:00|11671.24|11671.24|11672.71|11672.71|11672.71|11672.71|11671.24|11671.24|0
1638792550000|2021-12-06 12:09:10|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|0
1638792580000|2021-12-06 12:09:40|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1638792600000|2021-12-06 12:10:00|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|0
1638792620000|2021-12-06 12:10:20|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|0
1638792660000|2021-12-06 12:11:00|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|0
1638792720000|2021-12-06 12:12:00|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1638792750000|2021-12-06 12:12:30|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|0
1638792780000|2021-12-06 12:13:00|11671.92|11671.92|11673.03|11673.03|11673.03|11673.03|11671.92|11671.92|0
1638792790000|2021-12-06 12:13:10|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|0
1638792840000|2021-12-06 12:14:00|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|0
1638792910000|2021-12-06 12:15:10|11675.49|11675.49|11674.38|11674.38|11675.49|11675.49|11674.38|11674.38|0
1638792920000|2021-12-06 12:15:20|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|0
1638792960000|2021-12-06 12:16:00|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|0
1638792970000|2021-12-06 12:16:10|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|0
1638793040000|2021-12-06 12:17:20|11670.97|11670.97|11670.02|11670.02|11670.97|11670.97|11670.02|11670.02|0
1638793140000|2021-12-06 12:19:00|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|0
1638793200000|2021-12-06 12:20:00|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|0
1638793250000|2021-12-06 12:20:50|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1638793320000|2021-12-06 12:22:00|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|11669.5|0
1638793330000|2021-12-06 12:22:10|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|0
1638793370000|2021-12-06 12:22:50|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|0
1638793400000|2021-12-06 12:23:20|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|0
1638793430000|2021-12-06 12:23:50|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|0
1638793450000|2021-12-06 12:24:10|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1638793470000|2021-12-06 12:24:30|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|0
1638793490000|2021-12-06 12:24:50|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1638793540000|2021-12-06 12:25:40|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1638793610000|2021-12-06 12:26:50|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|0
1638793690000|2021-12-06 12:28:10|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|11666.58|0
1638793730000|2021-12-06 12:28:50|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|0
1638793770000|2021-12-06 12:29:30|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1638793780000|2021-12-06 12:29:40|11662.93|11662.93|11659.75|11659.75|11662.93|11662.93|11659.75|11659.75|0
1638793790000|2021-12-06 12:29:50|11658.48|11658.48|11657.88|11657.88|11658.48|11658.48|11657.88|11657.88|0
1638793800000|2021-12-06 12:30:00|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1638793890000|2021-12-06 12:31:30|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|0
1638793940000|2021-12-06 12:32:20|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|0
1638793950000|2021-12-06 12:32:30|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1638793960000|2021-12-06 12:32:40|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|11657.68|0
1638793980000|2021-12-06 12:33:00|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|0
1638794020000|2021-12-06 12:33:40|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|0
1638794030000|2021-12-06 12:33:50|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|0
1638794050000|2021-12-06 12:34:10|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|0
1638794090000|2021-12-06 12:34:50|11657.27|11657.27|11658.22|11658.22|11658.22|11658.22|11657.27|11657.27|0
1638794160000|2021-12-06 12:36:00|11658.7|11658.7|11660.3|11660.3|11660.3|11660.3|11658.7|11658.7|0
1638794210000|2021-12-06 12:36:50|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|11659.19|0
1638794220000|2021-12-06 12:37:00|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1638794250000|2021-12-06 12:37:30|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1638794270000|2021-12-06 12:37:50|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|0
1638794310000|2021-12-06 12:38:30|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1638794320000|2021-12-06 12:38:40|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1638794400000|2021-12-06 12:40:00|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|0
1638794500000|2021-12-06 12:41:40|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|0
1638794560000|2021-12-06 12:42:40|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|0
1638794600000|2021-12-06 12:43:20|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|0
1638794650000|2021-12-06 12:44:10|11662.09|11662.09|11662.09|11662.09|11662.09|11662.09|11662.09|11662.09|0
1638794660000|2021-12-06 12:44:20|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|0
1638794690000|2021-12-06 12:44:50|11662.22|11662.22|11661.48|11661.48|11662.22|11662.22|11661.48|11661.48|0
1638794700000|2021-12-06 12:45:00|11660.91|11660.91|11663.11|11663.11|11663.11|11663.11|11660.91|11660.91|0
1638794800000|2021-12-06 12:46:40|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|11664.06|0
1638794850000|2021-12-06 12:47:30|11665.66|11665.66|11665.66|11665.66|11665.66|11665.66|11665.66|11665.66|0
1638794880000|2021-12-06 12:48:00|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1638794910000|2021-12-06 12:48:30|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|0
1638794940000|2021-12-06 12:49:00|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|0
1638794960000|2021-12-06 12:49:20|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1638795140000|2021-12-06 12:52:20|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|0
1638795210000|2021-12-06 12:53:30|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|11663.36|0
1638795260000|2021-12-06 12:54:20|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|0
1638795300000|2021-12-06 12:55:00|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|0
1638795350000|2021-12-06 12:55:50|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|0
1638795380000|2021-12-06 12:56:20|11665.82|11665.82|11665.82|11665.82|11665.82|11665.82|11665.82|11665.82|0
1638795400000|2021-12-06 12:56:40|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|0
1638795430000|2021-12-06 12:57:10|11665.24|11665.24|11665.24|11665.24|11665.24|11665.24|11665.24|11665.24|0
1638795490000|2021-12-06 12:58:10|11664.77|11664.77|11661.58|11661.58|11664.77|11664.77|11661.58|11661.58|0
1638795500000|2021-12-06 12:58:20|11661.29|11661.29|11662.41|11662.41|11662.41|11662.41|11661.29|11661.29|0
1638795550000|2021-12-06 12:59:10|11664|11664|11664|11664|11664|11664|11664|11664|0
1638795600000|2021-12-06 13:00:00|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|0
1638795660000|2021-12-06 13:01:00|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|0
1638795670000|2021-12-06 13:01:10|11670.45|11670.45|11669.34|11669.34|11670.45|11670.45|11669.34|11669.34|0
1638795690000|2021-12-06 13:01:30|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|0
1638795710000|2021-12-06 13:01:50|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1638795790000|2021-12-06 13:03:10|11670.68|11670.68|11670.68|11670.68|11670.68|11670.68|11670.68|11670.68|0
1638795900000|2021-12-06 13:05:00|11670.2|11670.2|11666.54|11666.54|11670.2|11670.2|11666.54|11666.54|0
1638795910000|2021-12-06 13:05:10|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|0
1638795960000|2021-12-06 13:06:00|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|11670.46|0
1638795970000|2021-12-06 13:06:10|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|0
1638796080000|2021-12-06 13:08:00|11671.86|11671.86|11671.22|11671.22|11671.86|11671.86|11671.22|11671.22|0
1638796110000|2021-12-06 13:08:30|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1638796200000|2021-12-06 13:10:00|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|11673.87|0
1638796390000|2021-12-06 13:13:10|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|0
1638796500000|2021-12-06 13:15:00|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|0
1638796510000|2021-12-06 13:15:10|11673.58|11673.58|11672.11|11672.11|11673.58|11673.58|11672.11|11672.11|0
1638796600000|2021-12-06 13:16:40|11672.59|11672.59|11675.88|11675.88|11675.88|11675.88|11672.11|11672.11|0
1638796620000|2021-12-06 13:17:00|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1638796630000|2021-12-06 13:17:10|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|0
1638796640000|2021-12-06 13:17:20|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|0
1638796650000|2021-12-06 13:17:30|11676.99|11676.99|11680.16|11680.16|11680.16|11680.16|11676.99|11676.99|0
1638796660000|2021-12-06 13:17:40|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|0
1638796700000|2021-12-06 13:18:20|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|11681.7|0
1638796710000|2021-12-06 13:18:30|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|11684.9|0
1638796750000|2021-12-06 13:19:10|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1638796800000|2021-12-06 13:20:00|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|0
1638796820000|2021-12-06 13:20:20|11682.82|11682.82|11682.82|11682.82|11682.82|11682.82|11682.82|11682.82|0
1638796910000|2021-12-06 13:21:50|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|0
1638796980000|2021-12-06 13:23:00|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1638796990000|2021-12-06 13:23:10|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|0
1638797050000|2021-12-06 13:24:10|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|0
1638797060000|2021-12-06 13:24:20|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1638797130000|2021-12-06 13:25:30|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|0
1638797170000|2021-12-06 13:26:10|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1638797220000|2021-12-06 13:27:00|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1638797330000|2021-12-06 13:28:50|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1638797380000|2021-12-06 13:29:40|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1638797400000|2021-12-06 13:30:00|11681.68|11681.68|11686.01|11686.01|11686.01|11686.01|11681.39|11681.39|0
1638797430000|2021-12-06 13:30:30|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|0
1638797490000|2021-12-06 13:31:30|11684.32|11684.32|11683.59|11683.59|11684.32|11684.32|11683.59|11683.59|0
1638797570000|2021-12-06 13:32:50|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|0
1638797580000|2021-12-06 13:33:00|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|0
1638797590000|2021-12-06 13:33:10|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1638797600000|2021-12-06 13:33:20|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|0
1638797610000|2021-12-06 13:33:30|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|0
1638797620000|2021-12-06 13:33:40|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|0
1638797630000|2021-12-06 13:33:50|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|0
1638797640000|2021-12-06 13:34:00|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|0
1638797680000|2021-12-06 13:34:40|11681.39|11681.39|11680.28|11680.28|11681.39|11681.39|11680.28|11680.28|0
1638797700000|2021-12-06 13:35:00|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|0
1638797730000|2021-12-06 13:35:30|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|0
1638797760000|2021-12-06 13:36:00|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|0
1638797810000|2021-12-06 13:36:50|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1638797820000|2021-12-06 13:37:00|11679.46|11679.46|11682.65|11682.65|11682.65|11682.65|11679.46|11679.46|0
1638797830000|2021-12-06 13:37:10|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|0
1638797840000|2021-12-06 13:37:20|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|0
1638797920000|2021-12-06 13:38:40|11685.44|11685.44|11684.33|11684.33|11685.44|11685.44|11684.33|11684.33|0
1638797930000|2021-12-06 13:38:50|11685.07|11685.07|11686.17|11686.17|11686.17|11686.17|11685.07|11685.07|0
1638797940000|2021-12-06 13:39:00|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1638797950000|2021-12-06 13:39:10|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|11685.31|0
1638798020000|2021-12-06 13:40:20|11686.26|11686.26|11687.85|11687.85|11687.85|11687.85|11686.26|11686.26|0
1638798050000|2021-12-06 13:40:50|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|0
1638798060000|2021-12-06 13:41:00|11689.19|11689.19|11689.19|11689.19|11689.19|11689.19|11689.19|11689.19|0
1638798120000|2021-12-06 13:42:00|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1638798130000|2021-12-06 13:42:10|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1638798170000|2021-12-06 13:42:50|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|0
1638798220000|2021-12-06 13:43:40|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|0
1638798240000|2021-12-06 13:44:00|11692.65|11692.65|11688.98|11688.98|11692.65|11692.65|11688.98|11688.98|0
1638798290000|2021-12-06 13:44:50|11688.03|11688.03|11688.03|11688.03|11688.03|11688.03|11688.03|11688.03|0
1638798300000|2021-12-06 13:45:00|11687.74|11687.74|11687.45|11687.45|11687.74|11687.74|11687.45|11687.45|0
1638798330000|2021-12-06 13:45:30|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|11685.86|0
1638798340000|2021-12-06 13:45:40|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|0
1638798370000|2021-12-06 13:46:10|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|0
1638798380000|2021-12-06 13:46:20|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|11683.08|0
1638798400000|2021-12-06 13:46:40|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|0
1638798440000|2021-12-06 13:47:20|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1638798500000|2021-12-06 13:48:20|11686.11|11686.11|11687.54|11687.54|11687.54|11687.54|11686.11|11686.11|0
1638798520000|2021-12-06 13:48:40|11687.25|11687.25|11687.25|11687.25|11687.25|11687.25|11687.25|11687.25|0
1638798540000|2021-12-06 13:49:00|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|0
1638798580000|2021-12-06 13:49:40|11686.62|11686.62|11685.03|11685.03|11686.62|11686.62|11685.03|11685.03|0
1638798620000|2021-12-06 13:50:20|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|0
1638798710000|2021-12-06 13:51:50|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|0
1638798730000|2021-12-06 13:52:10|11682.68|11682.68|11681.21|11681.21|11682.68|11682.68|11681.21|11681.21|0
1638798800000|2021-12-06 13:53:20|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|0
1638798830000|2021-12-06 13:53:50|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|0
1638798840000|2021-12-06 13:54:00|11682.32|11682.32|11683.43|11683.43|11683.43|11683.43|11682.32|11682.32|0
1638798900000|2021-12-06 13:55:00|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|0
1638799010000|2021-12-06 13:56:50|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|0
1638799020000|2021-12-06 13:57:00|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|11686.99|0
1638799040000|2021-12-06 13:57:20|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|0
1638799060000|2021-12-06 13:57:40|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|0
1638799070000|2021-12-06 13:57:50|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|0
1638799120000|2021-12-06 13:58:40|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|0
1638799140000|2021-12-06 13:59:00|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|0
1638799160000|2021-12-06 13:59:20|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|11689.75|0
1638799180000|2021-12-06 13:59:40|11690.23|11690.23|11690.96|11690.96|11690.96|11690.96|11690.23|11690.23|0
1638799190000|2021-12-06 13:59:50|11691.44|11691.44|11692.59|11692.59|11692.59|11692.59|11691.44|11691.44|0
1638799230000|2021-12-06 14:00:30|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|0
1638799260000|2021-12-06 14:01:00|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|11690.52|0
1638799270000|2021-12-06 14:01:10|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1638799300000|2021-12-06 14:01:40|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|11688.06|0
1638799340000|2021-12-06 14:02:20|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|0
1638799380000|2021-12-06 14:03:00|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|0
1638799420000|2021-12-06 14:03:40|11689.3|11689.3|11690.89|11690.89|11690.89|11690.89|11689.3|11689.3|0
1638799460000|2021-12-06 14:04:20|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|0
1638799510000|2021-12-06 14:05:10|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|0
1638799630000|2021-12-06 14:07:10|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1638799720000|2021-12-06 14:08:40|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|0
1638799730000|2021-12-06 14:08:50|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|11691.56|0
1638799770000|2021-12-06 14:09:30|11695.86|11695.86|11696.81|11696.81|11696.81|11696.81|11695.86|11695.86|0
1638799790000|2021-12-06 14:09:50|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|0
1638799800000|2021-12-06 14:10:00|11698.02|11698.02|11699.4|11699.4|11701.95|11701.95|11698.02|11698.02|0
1638799850000|2021-12-06 14:10:50|11701.62|11701.62|11702.19|11702.19|11702.19|11702.19|11701.62|11701.62|0
1638799960000|2021-12-06 14:12:40|11706.52|11706.52|11706.05|11706.05|11706.52|11706.52|11706.05|11706.05|0
1638799980000|2021-12-06 14:13:00|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|0
1638800010000|2021-12-06 14:13:30|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|0
1638800040000|2021-12-06 14:14:00|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1638800060000|2021-12-06 14:14:20|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|0
1638800080000|2021-12-06 14:14:40|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|0
1638800100000|2021-12-06 14:15:00|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|0
1638800120000|2021-12-06 14:15:20|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|0
1638800170000|2021-12-06 14:16:10|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|0
1638800180000|2021-12-06 14:16:20|11707.41|11707.41|11709.01|11709.01|11709.01|11709.01|11707.41|11707.41|0
1638800230000|2021-12-06 14:17:10|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|0
1638800240000|2021-12-06 14:17:20|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|11709.83|0
1638800330000|2021-12-06 14:18:50|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|0
1638800340000|2021-12-06 14:19:00|11713.74|11713.74|11714.7|11714.7|11714.7|11714.7|11713.74|11713.74|0
1638800360000|2021-12-06 14:19:20|11718.36|11718.36|11719.96|11719.96|11719.96|11719.96|11718.36|11718.36|0
1638800380000|2021-12-06 14:19:40|11720.43|11720.43|11720.91|11720.91|11720.91|11720.91|11720.43|11720.43|0
1638800400000|2021-12-06 14:20:00|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|11720.43|0
1638800420000|2021-12-06 14:20:20|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1638800440000|2021-12-06 14:20:40|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|11722.32|0
1638800450000|2021-12-06 14:20:50|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1638800600000|2021-12-06 14:23:20|11721.01|11721.01|11721.3|11721.3|11721.3|11721.3|11721.01|11721.01|0
1638800610000|2021-12-06 14:23:30|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|11721.01|0
1638800700000|2021-12-06 14:25:00|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|0
1638800740000|2021-12-06 14:25:40|11716.35|11716.35|11715.62|11715.62|11716.35|11716.35|11715.62|11715.62|0
1638800750000|2021-12-06 14:25:50|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|0
1638800770000|2021-12-06 14:26:10|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|0
1638800780000|2021-12-06 14:26:20|11717.47|11717.47|11716.32|11716.32|11717.47|11717.47|11716.32|11716.32|0
1638800800000|2021-12-06 14:26:40|11715.46|11715.46|11715.17|11715.17|11715.46|11715.46|11715.17|11715.17|0
1638800810000|2021-12-06 14:26:50|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|0
1638800820000|2021-12-06 14:27:00|11713.67|11713.67|11711.72|11711.72|11713.67|11713.67|11711.72|11711.72|0
1638800830000|2021-12-06 14:27:10|11710.62|11710.62|11709.02|11709.02|11710.62|11710.62|11709.02|11709.02|0
1638800840000|2021-12-06 14:27:20|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|11707.43|0
1638800850000|2021-12-06 14:27:30|11715.4|11715.4|11714.29|11714.29|11715.4|11715.4|11714.29|11714.29|0
1638800910000|2021-12-06 14:28:30|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1638800920000|2021-12-06 14:28:40|11714.58|11714.58|11715.06|11715.06|11715.06|11715.06|11714.58|11714.58|0
1638800930000|2021-12-06 14:28:50|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|0
1638800950000|2021-12-06 14:29:10|11713.94|11713.94|11713.94|11713.94|11713.94|11713.94|11713.94|11713.94|0
1638800990000|2021-12-06 14:29:50|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|11712.34|0
1638801000000|2021-12-06 14:30:00|11711.87|11711.87|11711.29|11711.29|11711.87|11711.87|11709.7|11709.7|0
1638801010000|2021-12-06 14:30:10|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|0
1638801020000|2021-12-06 14:30:20|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|0
1638801030000|2021-12-06 14:30:30|11712.03|11712.03|11711.29|11711.29|11712.03|11712.03|11711.29|11711.29|0
1638801040000|2021-12-06 14:30:40|11711|11711|11711|11711|11711|11711|11711|11711|0
1638801050000|2021-12-06 14:30:50|11711.64|11711.64|11713.24|11713.24|11713.24|11713.24|11711.64|11711.64|0
1638801080000|2021-12-06 14:31:20|11710.04|11710.04|11708.07|11708.07|11710.04|11710.04|11708.07|11708.07|0
1638801090000|2021-12-06 14:31:30|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|0
1638801100000|2021-12-06 14:31:40|11705.37|11705.37|11704.26|11704.26|11705.37|11705.37|11704.26|11704.26|0
1638801130000|2021-12-06 14:32:10|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|0
1638801140000|2021-12-06 14:32:20|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|0
1638801160000|2021-12-06 14:32:40|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|0
1638801200000|2021-12-06 14:33:20|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|0
1638801220000|2021-12-06 14:33:40|11705.31|11705.31|11703.72|11703.72|11705.31|11705.31|11703.72|11703.72|0
1638801230000|2021-12-06 14:33:50|11703.24|11703.24|11699.76|11699.76|11703.24|11703.24|11699.76|11699.76|0
1638801240000|2021-12-06 14:34:00|11699.17|11699.17|11695.69|11695.69|11699.17|11699.17|11695.69|11695.69|0
1638801250000|2021-12-06 14:34:10|11694.96|11694.96|11692.74|11692.74|11694.96|11694.96|11692.74|11692.74|0
1638801260000|2021-12-06 14:34:20|11692.45|11692.45|11691.5|11691.5|11692.45|11692.45|11691.5|11691.5|0
1638801270000|2021-12-06 14:34:30|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|0
1638801300000|2021-12-06 14:35:00|11690.58|11690.58|11687.55|11687.55|11690.58|11690.58|11687.55|11687.55|0
1638801310000|2021-12-06 14:35:10|11686.82|11686.82|11686.53|11686.53|11686.82|11686.82|11686.53|11686.53|0
1638801320000|2021-12-06 14:35:20|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|0
1638801330000|2021-12-06 14:35:30|11681.74|11681.74|11680.53|11680.53|11681.74|11681.74|11680.53|11680.53|0
1638801350000|2021-12-06 14:35:50|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|0
1638801360000|2021-12-06 14:36:00|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|0
1638801380000|2021-12-06 14:36:20|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|0
1638801390000|2021-12-06 14:36:30|11677.83|11677.83|11676.24|11676.24|11677.83|11677.83|11676.24|11676.24|0
1638801400000|2021-12-06 14:36:40|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|0
1638801410000|2021-12-06 14:36:50|11673.04|11673.04|11670.74|11670.74|11673.04|11673.04|11670.74|11670.74|0
1638801420000|2021-12-06 14:37:00|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|11669.79|0
1638801480000|2021-12-06 14:38:00|11668.19|11668.19|11665.74|11665.74|11668.19|11668.19|11665.74|11665.74|0
1638801500000|2021-12-06 14:38:20|11664.58|11664.58|11662.25|11662.25|11664.58|11664.58|11662.25|11662.25|0
1638801530000|2021-12-06 14:38:50|11661.3|11661.3|11662.35|11662.35|11662.35|11662.35|11661.3|11661.3|0
1638801540000|2021-12-06 14:39:00|11663.09|11663.09|11663.85|11663.85|11664.96|11664.96|11663.09|11663.09|0
1638801550000|2021-12-06 14:39:10|11667.04|11667.04|11667.04|11667.04|11667.04|11667.04|11667.04|11667.04|0
1638801590000|2021-12-06 14:39:50|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|0
1638801600000|2021-12-06 14:40:00|11666.85|11666.85|11667.33|11667.33|11667.33|11667.33|11666.85|11666.85|0
1638801630000|2021-12-06 14:40:30|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1638801640000|2021-12-06 14:40:40|11668.91|11668.91|11669.39|11669.39|11669.39|11669.39|11668.91|11668.91|0
1638801650000|2021-12-06 14:40:50|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|11678.13|0
1638801660000|2021-12-06 14:41:00|11677.66|11677.66|11674.46|11674.46|11677.66|11677.66|11674.46|11674.46|0
1638801690000|2021-12-06 14:41:30|11673.36|11673.36|11677.4|11677.4|11677.4|11677.4|11672.78|11672.78|0
1638801730000|2021-12-06 14:42:10|11678.74|11678.74|11677.79|11677.79|11678.74|11678.74|11677.79|11677.79|0
1638801740000|2021-12-06 14:42:20|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1638801750000|2021-12-06 14:42:30|11680|11680|11684.05|11684.05|11684.05|11684.05|11680|11680|0
1638801770000|2021-12-06 14:42:50|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|0
1638801790000|2021-12-06 14:43:10|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|0
1638801800000|2021-12-06 14:43:20|11687.04|11687.04|11688.15|11688.15|11688.15|11688.15|11687.04|11687.04|0
1638801810000|2021-12-06 14:43:30|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|0
1638801820000|2021-12-06 14:43:40|11689.14|11689.14|11689.14|11689.14|11689.14|11689.14|11689.14|11689.14|0
1638801830000|2021-12-06 14:43:50|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1638801850000|2021-12-06 14:44:10|11688.69|11688.69|11689.64|11689.64|11689.64|11689.64|11688.69|11688.69|0
1638801860000|2021-12-06 14:44:20|11689.93|11689.93|11693.6|11693.6|11693.6|11693.6|11689.93|11689.93|0
1638801870000|2021-12-06 14:44:30|11695.19|11695.19|11696.78|11696.78|11696.78|11696.78|11695.19|11695.19|0
1638801880000|2021-12-06 14:44:40|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|11697.35|0
1638801920000|2021-12-06 14:45:20|11698.95|11698.95|11698.18|11698.18|11699.14|11699.14|11698.18|11698.18|0
1638801960000|2021-12-06 14:46:00|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|11694.99|0
1638801980000|2021-12-06 14:46:20|11698.18|11698.18|11699.05|11699.05|11699.05|11699.05|11698.18|11698.18|0
1638801990000|2021-12-06 14:46:30|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|0
1638802000000|2021-12-06 14:46:40|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|11700.44|0
1638802020000|2021-12-06 14:47:00|11697.25|11697.25|11698.65|11698.65|11698.65|11698.65|11697.25|11697.25|0
1638802030000|2021-12-06 14:47:10|11698.17|11698.17|11699.28|11699.28|11699.28|11699.28|11698.17|11698.17|0
1638802090000|2021-12-06 14:48:10|11699.86|11699.86|11699.86|11699.86|11699.86|11699.86|11699.86|11699.86|0
1638802100000|2021-12-06 14:48:20|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1638802110000|2021-12-06 14:48:30|11698.65|11698.65|11696.43|11696.43|11698.65|11698.65|11696.43|11696.43|0
1638802140000|2021-12-06 14:49:00|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|0
1638802170000|2021-12-06 14:49:30|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1638802180000|2021-12-06 14:49:40|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|11694.46|0
1638802190000|2021-12-06 14:49:50|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|11693.99|0
1638802200000|2021-12-06 14:50:00|11695.1|11695.1|11694.37|11694.37|11695.1|11695.1|11694.37|11694.37|0
1638802220000|2021-12-06 14:50:20|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|0
1638802230000|2021-12-06 14:50:30|11695.13|11695.13|11696.92|11696.92|11696.92|11696.92|11695.13|11695.13|0
1638802260000|2021-12-06 14:51:00|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|11692.13|0
1638802270000|2021-12-06 14:51:10|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|11691.66|0
1638802290000|2021-12-06 14:51:30|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|0
1638802300000|2021-12-06 14:51:40|11692.42|11692.42|11692.42|11692.42|11692.42|11692.42|11692.42|11692.42|0
1638802320000|2021-12-06 14:52:00|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|0
1638802330000|2021-12-06 14:52:10|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1638802350000|2021-12-06 14:52:30|11688.89|11688.89|11689.37|11689.37|11689.37|11689.37|11688.89|11688.89|0
1638802370000|2021-12-06 14:52:50|11690|11690|11690|11690|11690|11690|11690|11690|0
1638802420000|2021-12-06 14:53:40|11689.71|11689.71|11683.33|11683.33|11689.71|11689.71|11683.33|11683.33|0
1638802430000|2021-12-06 14:53:50|11683.62|11683.62|11683.91|11683.91|11683.91|11683.91|11683.62|11683.62|0
1638802440000|2021-12-06 14:54:00|11687.1|11687.1|11688.34|11688.34|11688.34|11688.34|11687.1|11687.1|0
1638802470000|2021-12-06 14:54:30|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1638802480000|2021-12-06 14:54:40|11685.32|11685.32|11684.29|11684.29|11685.32|11685.32|11684.29|11684.29|0
1638802530000|2021-12-06 14:55:30|11684.77|11684.77|11685.25|11685.25|11685.25|11685.25|11684.77|11684.77|0
1638802540000|2021-12-06 14:55:40|11688.44|11688.44|11688.72|11688.72|11688.72|11688.72|11688.44|11688.44|0
1638802560000|2021-12-06 14:56:00|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|0
1638802570000|2021-12-06 14:56:10|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|0
1638802580000|2021-12-06 14:56:20|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|0
1638802590000|2021-12-06 14:56:30|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1638802620000|2021-12-06 14:57:00|11692.66|11692.66|11697.06|11697.06|11697.44|11697.44|11692.66|11692.66|0
1638802630000|2021-12-06 14:57:10|11698.16|11698.16|11698.9|11698.9|11698.9|11698.9|11698.16|11698.16|0
1638802640000|2021-12-06 14:57:20|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|0
1638802660000|2021-12-06 14:57:40|11698.9|11698.9|11699.37|11699.37|11699.37|11699.37|11698.9|11698.9|0
1638802670000|2021-12-06 14:57:50|11697.78|11697.78|11699.37|11699.37|11699.37|11699.37|11697.78|11697.78|0
1638802690000|2021-12-06 14:58:10|11698.9|11698.9|11694.97|11694.97|11698.9|11698.9|11694.97|11694.97|0
1638802730000|2021-12-06 14:58:50|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1638802740000|2021-12-06 14:59:00|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|11699.59|0
1638802750000|2021-12-06 14:59:10|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|0
1638802770000|2021-12-06 14:59:30|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1638802780000|2021-12-06 14:59:40|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|0
1638802790000|2021-12-06 14:59:50|11701.01|11701.01|11701.88|11701.88|11701.88|11701.88|11701.01|11701.01|0
1638802800000|2021-12-06 15:00:00|11703.78|11703.78|11702.64|11702.64|11703.78|11703.78|11702.64|11702.64|0
1638802810000|2021-12-06 15:00:10|11701.69|11701.69|11699.62|11699.62|11701.69|11701.69|11699.62|11699.62|0
1638802820000|2021-12-06 15:00:20|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|0
1638802840000|2021-12-06 15:00:40|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|0
1638802850000|2021-12-06 15:00:50|11699.67|11699.67|11700.78|11700.78|11700.78|11700.78|11699.67|11699.67|0
1638802870000|2021-12-06 15:01:10|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|0
1638802910000|2021-12-06 15:01:50|11697.83|11697.83|11698.62|11698.62|11700.05|11700.05|11697.83|11697.83|0
1638802920000|2021-12-06 15:02:00|11692.24|11692.24|11690.17|11690.17|11692.24|11692.24|11690.17|11690.17|0
1638802930000|2021-12-06 15:02:10|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|0
1638802940000|2021-12-06 15:02:20|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|0
1638803010000|2021-12-06 15:03:30|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|0
1638803020000|2021-12-06 15:03:40|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|0
1638803030000|2021-12-06 15:03:50|11686.73|11686.73|11686.44|11686.44|11686.73|11686.73|11686.44|11686.44|0
1638803040000|2021-12-06 15:04:00|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|0
1638803050000|2021-12-06 15:04:10|11683.94|11683.94|11678.13|11678.13|11683.94|11683.94|11678.13|11678.13|0
1638803060000|2021-12-06 15:04:20|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|0
1638803070000|2021-12-06 15:04:30|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|0
1638803090000|2021-12-06 15:04:50|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|0
1638803100000|2021-12-06 15:05:00|11670.21|11670.21|11670.52|11670.52|11671.63|11671.63|11670.21|11670.21|0
1638803150000|2021-12-06 15:05:50|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|0
1638803180000|2021-12-06 15:06:20|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|0
1638803190000|2021-12-06 15:06:30|11673.14|11673.14|11674.57|11674.57|11674.57|11674.57|11673.14|11673.14|0
1638803210000|2021-12-06 15:06:50|11673.14|11673.14|11671.55|11671.55|11673.14|11673.14|11671.55|11671.55|0
1638803220000|2021-12-06 15:07:00|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|0
1638803240000|2021-12-06 15:07:20|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|0
1638803270000|2021-12-06 15:07:50|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|0
1638803280000|2021-12-06 15:08:00|11674.51|11674.51|11672.91|11672.91|11674.51|11674.51|11672.91|11672.91|0
1638803300000|2021-12-06 15:08:20|11673.2|11673.2|11674.31|11674.31|11674.31|11674.31|11673.2|11673.2|0
1638803320000|2021-12-06 15:08:40|11675.04|11675.04|11676.95|11676.95|11676.95|11676.95|11675.04|11675.04|0
1638803340000|2021-12-06 15:09:00|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|0
1638803360000|2021-12-06 15:09:20|11678.27|11678.27|11679.96|11679.96|11681.39|11681.39|11678.27|11678.27|0
1638803370000|2021-12-06 15:09:30|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1638803380000|2021-12-06 15:09:40|11682.18|11682.18|11682.18|11682.18|11683.77|11683.77|11682.18|11682.18|0
1638803400000|2021-12-06 15:10:00|11684.08|11684.08|11683.13|11683.13|11684.08|11684.08|11683.13|11683.13|0
1638803420000|2021-12-06 15:10:20|11686.32|11686.32|11688.78|11688.78|11688.78|11688.78|11686.32|11686.32|0
1638803430000|2021-12-06 15:10:30|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|0
1638803440000|2021-12-06 15:10:40|11690.62|11690.62|11691.35|11691.35|11691.35|11691.35|11690.62|11690.62|0
1638803460000|2021-12-06 15:11:00|11692.78|11692.78|11692.3|11692.3|11692.78|11692.78|11692.3|11692.3|0
1638803470000|2021-12-06 15:11:10|11695.5|11695.5|11697.09|11697.09|11697.09|11697.09|11695.5|11695.5|0
1638803520000|2021-12-06 15:12:00|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|0
1638803530000|2021-12-06 15:12:10|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|0
1638803540000|2021-12-06 15:12:20|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|0
1638803560000|2021-12-06 15:12:40|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|0
1638803570000|2021-12-06 15:12:50|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|11699.64|0
1638803610000|2021-12-06 15:13:30|11699.93|11699.93|11699.93|11699.93|11699.93|11699.93|11699.93|11699.93|0
1638803640000|2021-12-06 15:14:00|11701.03|11701.03|11701.77|11701.77|11701.77|11701.77|11701.03|11701.03|0
1638803660000|2021-12-06 15:14:20|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|0
1638803670000|2021-12-06 15:14:30|11702.63|11702.63|11705.01|11705.01|11705.01|11705.01|11702.63|11702.63|0
1638803700000|2021-12-06 15:15:00|11703.9|11703.9|11709|11709|11709|11709|11703.9|11703.9|0
1638803710000|2021-12-06 15:15:10|11710.82|11710.82|11711.92|11711.92|11711.92|11711.92|11710.82|11710.82|0
1638803720000|2021-12-06 15:15:20|11713.04|11713.04|11716.71|11716.71|11716.71|11716.71|11713.04|11713.04|0
1638803770000|2021-12-06 15:16:10|11715.11|11715.11|11716.22|11716.22|11716.22|11716.22|11715.11|11715.11|0
1638803800000|2021-12-06 15:16:40|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|11717.82|0
1638803820000|2021-12-06 15:17:00|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1638803900000|2021-12-06 15:18:20|11716.22|11716.22|11713.27|11713.27|11716.22|11716.22|11713.27|11713.27|0
1638803930000|2021-12-06 15:18:50|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1638804000000|2021-12-06 15:20:00|11711.96|11711.96|11711.23|11711.23|11711.96|11711.96|11711.23|11711.23|0
1638804030000|2021-12-06 15:20:30|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1638804050000|2021-12-06 15:20:50|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|0
1638804090000|2021-12-06 15:21:30|11708.9|11708.9|11706.99|11706.99|11708.9|11708.9|11706.99|11706.99|0
1638804110000|2021-12-06 15:21:50|11707.46|11707.46|11707.94|11707.94|11707.94|11707.94|11707.46|11707.46|0
1638804130000|2021-12-06 15:22:10|11707.46|11707.46|11708.04|11708.04|11708.04|11708.04|11707.46|11707.46|0
1638804150000|2021-12-06 15:22:30|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|0
1638804190000|2021-12-06 15:23:10|11706.45|11706.45|11704.14|11704.14|11706.45|11706.45|11704.14|11704.14|0
1638804210000|2021-12-06 15:23:30|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|11699.35|0
1638804240000|2021-12-06 15:24:00|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|0
1638804280000|2021-12-06 15:24:40|11700.66|11700.66|11698.59|11698.59|11700.66|11700.66|11698.59|11698.59|0
1638804320000|2021-12-06 15:25:20|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1638804340000|2021-12-06 15:25:40|11697.53|11697.53|11698.96|11698.96|11698.96|11698.96|11697.53|11697.53|0
1638804350000|2021-12-06 15:25:50|11697.37|11697.37|11695.31|11695.31|11697.37|11697.37|11695.31|11695.31|0
1638804370000|2021-12-06 15:26:10|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|0
1638804380000|2021-12-06 15:26:20|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|11691.83|0
1638804390000|2021-12-06 15:26:30|11692.3|11692.3|11692.88|11692.88|11692.88|11692.88|11692.3|11692.3|0
1638804400000|2021-12-06 15:26:40|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|0
1638804410000|2021-12-06 15:26:50|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1638804440000|2021-12-06 15:27:20|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|11694.47|0
1638804460000|2021-12-06 15:27:40|11694|11694|11692.16|11692.16|11694|11694|11692.16|11692.16|0
1638804480000|2021-12-06 15:28:00|11691.68|11691.68|11693.28|11693.28|11693.28|11693.28|11691.68|11691.68|0
1638804500000|2021-12-06 15:28:20|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|0
1638804510000|2021-12-06 15:28:30|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|11694.96|0
1638804520000|2021-12-06 15:28:40|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|0
1638804540000|2021-12-06 15:29:00|11693.21|11693.21|11693.21|11693.21|11693.21|11693.21|11693.21|11693.21|0
1638804590000|2021-12-06 15:29:50|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|0
1638804600000|2021-12-06 15:30:00|11693.95|11693.95|11692.35|11692.35|11693.95|11693.95|11692.35|11692.35|0
1638804710000|2021-12-06 15:31:50|11691.87|11691.87|11690.28|11690.28|11691.87|11691.87|11688.68|11688.68|0
1638804730000|2021-12-06 15:32:10|11689.8|11689.8|11686.61|11686.61|11689.8|11689.8|11686.61|11686.61|0
1638804740000|2021-12-06 15:32:20|11684.77|11684.77|11683.66|11683.66|11684.77|11684.77|11682.07|11682.07|0
1638804760000|2021-12-06 15:32:40|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|0
1638804770000|2021-12-06 15:32:50|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|0
1638804780000|2021-12-06 15:33:00|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|0
1638804800000|2021-12-06 15:33:20|11682.74|11682.74|11681.86|11681.86|11682.74|11682.74|11681.86|11681.86|0
1638804820000|2021-12-06 15:33:40|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|0
1638804830000|2021-12-06 15:33:50|11683.24|11683.24|11683.71|11683.71|11683.71|11683.71|11683.24|11683.24|0
1638804860000|2021-12-06 15:34:20|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1638804910000|2021-12-06 15:35:10|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|11683.4|0
1638804930000|2021-12-06 15:35:30|11682.93|11682.93|11682.13|11682.13|11682.93|11682.93|11682.13|11682.13|0
1638804950000|2021-12-06 15:35:50|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1638804960000|2021-12-06 15:36:00|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1638804980000|2021-12-06 15:36:20|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1638804990000|2021-12-06 15:36:30|11678.94|11678.94|11677.83|11677.83|11678.94|11678.94|11677.83|11677.83|0
1638805010000|2021-12-06 15:36:50|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|11680.05|0
1638805020000|2021-12-06 15:37:00|11681.64|11681.64|11683.71|11683.71|11683.71|11683.71|11681.64|11681.64|0
1638805030000|2021-12-06 15:37:10|11684.66|11684.66|11686.26|11686.26|11686.26|11686.26|11684.66|11684.66|0
1638805040000|2021-12-06 15:37:20|11687.86|11687.86|11689.47|11689.47|11689.47|11689.47|11687.86|11687.86|0
1638805080000|2021-12-06 15:38:00|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1638805090000|2021-12-06 15:38:10|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1638805140000|2021-12-06 15:39:00|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1638805150000|2021-12-06 15:39:10|11687.63|11687.63|11685.24|11685.24|11687.63|11687.63|11685.24|11685.24|0
1638805170000|2021-12-06 15:39:30|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1638805180000|2021-12-06 15:39:40|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|0
1638805240000|2021-12-06 15:40:40|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|0
1638805250000|2021-12-06 15:40:50|11686.03|11686.03|11686.03|11686.03|11687.63|11687.63|11686.03|11686.03|0
1638805290000|2021-12-06 15:41:30|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|0
1638805300000|2021-12-06 15:41:40|11686.67|11686.67|11684.78|11684.78|11686.67|11686.67|11684.78|11684.78|0
1638805310000|2021-12-06 15:41:50|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|0
1638805320000|2021-12-06 15:42:00|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|0
1638805370000|2021-12-06 15:42:50|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|0
1638805380000|2021-12-06 15:43:00|11685.07|11685.07|11680.31|11680.31|11685.07|11685.07|11680.31|11680.31|0
1638805390000|2021-12-06 15:43:10|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|11678.71|0
1638805400000|2021-12-06 15:43:20|11677.98|11677.98|11675.5|11675.5|11677.98|11677.98|11675.5|11675.5|0
1638805410000|2021-12-06 15:43:30|11674.93|11674.93|11672.76|11672.76|11674.93|11674.93|11672.76|11672.76|0
1638805420000|2021-12-06 15:43:40|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|0
1638805430000|2021-12-06 15:43:50|11671.74|11671.74|11667.75|11667.75|11671.74|11671.74|11667.02|11667.02|0
1638805440000|2021-12-06 15:44:00|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|0
1638805470000|2021-12-06 15:44:30|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|0
1638805500000|2021-12-06 15:45:00|11668.07|11668.07|11668.07|11668.07|11668.07|11668.07|11668.07|11668.07|0
1638805510000|2021-12-06 15:45:10|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|0
1638805520000|2021-12-06 15:45:20|11669.19|11669.19|11668.87|11668.87|11669.19|11669.19|11668.39|11668.39|0
1638805550000|2021-12-06 15:45:50|11672.06|11672.06|11671.59|11671.59|11672.06|11672.06|11671.59|11671.59|0
1638805560000|2021-12-06 15:46:00|11672.06|11672.06|11673.66|11673.66|11673.66|11673.66|11672.06|11672.06|0
1638805580000|2021-12-06 15:46:20|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|0
1638805610000|2021-12-06 15:46:50|11675.99|11675.99|11675.99|11675.99|11675.99|11675.99|11675.99|11675.99|0
1638805620000|2021-12-06 15:47:00|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|11675.25|0
1638805630000|2021-12-06 15:47:10|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1638805660000|2021-12-06 15:47:40|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|11675.57|0
1638805670000|2021-12-06 15:47:50|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|0
1638805700000|2021-12-06 15:48:20|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1638805710000|2021-12-06 15:48:30|11676.53|11676.53|11677.48|11677.48|11677.48|11677.48|11676.53|11676.53|0
1638805720000|2021-12-06 15:48:40|11676.68|11676.68|11677.48|11677.48|11677.48|11677.48|11676.68|11676.68|0
1638805730000|2021-12-06 15:48:50|11676.68|11676.68|11675.88|11675.88|11676.68|11676.68|11675.88|11675.88|0
1638805740000|2021-12-06 15:49:00|11676.68|11676.68|11675.73|11675.73|11676.68|11676.68|11675.73|11675.73|0
1638805750000|2021-12-06 15:49:10|11676.2|11676.2|11677.31|11677.31|11677.31|11677.31|11676.2|11676.2|0
1638805760000|2021-12-06 15:49:20|11677.79|11677.79|11678.26|11678.26|11678.26|11678.26|11677.79|11677.79|0
1638805770000|2021-12-06 15:49:30|11678.74|11678.74|11679.47|11679.47|11679.47|11679.47|11678.74|11678.74|0
1638805820000|2021-12-06 15:50:20|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|0
1638805840000|2021-12-06 15:50:40|11677.88|11677.88|11678.68|11678.68|11678.68|11678.68|11677.88|11677.88|0
1638805850000|2021-12-06 15:50:50|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|0
1638805860000|2021-12-06 15:51:00|11676.93|11676.93|11677.4|11677.4|11677.4|11677.4|11676.93|11676.93|0
1638805870000|2021-12-06 15:51:10|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|0
1638805890000|2021-12-06 15:51:30|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|0
1638805900000|2021-12-06 15:51:40|11676.93|11676.93|11675.72|11675.72|11676.93|11676.93|11675.72|11675.72|0
1638805910000|2021-12-06 15:51:50|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|11674.12|0
1638805920000|2021-12-06 15:52:00|11672.53|11672.53|11671.76|11671.76|11672.53|11672.53|11671.76|11671.76|0
1638805930000|2021-12-06 15:52:10|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|0
1638805950000|2021-12-06 15:52:30|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|0
1638805960000|2021-12-06 15:52:40|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|11668.59|0
1638806020000|2021-12-06 15:53:40|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|0
1638806050000|2021-12-06 15:54:10|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|0
1638806060000|2021-12-06 15:54:20|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|0
1638806090000|2021-12-06 15:54:50|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|0
1638806110000|2021-12-06 15:55:10|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|0
1638806120000|2021-12-06 15:55:20|11673.05|11673.05|11673.62|11673.62|11673.62|11673.62|11673.05|11673.05|0
1638806130000|2021-12-06 15:55:30|11674.73|11674.73|11675.46|11675.46|11675.94|11675.94|11674.73|11674.73|0
1638806140000|2021-12-06 15:55:40|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|0
1638806150000|2021-12-06 15:55:50|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1638806160000|2021-12-06 15:56:00|11677.69|11677.69|11677.69|11677.69|11677.69|11677.69|11677.69|11677.69|0
1638806170000|2021-12-06 15:56:10|11677.22|11677.22|11678.3|11678.3|11678.3|11678.3|11677.22|11677.22|0
1638806180000|2021-12-06 15:56:20|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1638806220000|2021-12-06 15:57:00|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|0
1638806240000|2021-12-06 15:57:20|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|0
1638806250000|2021-12-06 15:57:30|11681.14|11681.14|11682.09|11682.09|11682.09|11682.09|11681.14|11681.14|0
1638806270000|2021-12-06 15:57:50|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|0
1638806310000|2021-12-06 15:58:30|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|0
1638806320000|2021-12-06 15:58:40|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|0
1638806350000|2021-12-06 15:59:10|11684.32|11684.32|11686.49|11686.49|11686.49|11686.49|11684.32|11684.32|0
1638806420000|2021-12-06 16:00:20|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|0
1638806440000|2021-12-06 16:00:40|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1638806480000|2021-12-06 16:01:20|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|0
1638806530000|2021-12-06 16:02:10|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1638806590000|2021-12-06 16:03:10|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|0
1638806660000|2021-12-06 16:04:20|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|0
1638806680000|2021-12-06 16:04:40|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|0
1638806750000|2021-12-06 16:05:50|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1638806790000|2021-12-06 16:06:30|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|0
1638806830000|2021-12-06 16:07:10|11686.24|11686.24|11686.53|11686.53|11686.53|11686.53|11686.24|11686.24|0
1638806850000|2021-12-06 16:07:30|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|0
1638806870000|2021-12-06 16:07:50|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|11685.51|0
1638806880000|2021-12-06 16:08:00|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|11684.4|0
1638806950000|2021-12-06 16:09:10|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|0
1638807000000|2021-12-06 16:10:00|11683.77|11683.77|11684.89|11684.89|11684.89|11684.89|11683.29|11683.29|0
1638807020000|2021-12-06 16:10:20|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|0
1638807030000|2021-12-06 16:10:30|11685.94|11685.94|11686.67|11686.67|11686.67|11686.67|11685.94|11685.94|0
1638807040000|2021-12-06 16:10:40|11687.15|11687.15|11687.03|11687.03|11687.63|11687.63|11686.51|11686.51|0
1638807060000|2021-12-06 16:11:00|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|0
1638807070000|2021-12-06 16:11:10|11683.36|11683.36|11681.77|11681.77|11683.36|11683.36|11681.77|11681.77|0
1638807080000|2021-12-06 16:11:20|11681.48|11681.48|11676.83|11676.83|11681.48|11681.48|11676.83|11676.83|0
1638807130000|2021-12-06 16:12:10|11675.24|11675.24|11673.64|11673.64|11675.24|11675.24|11673.64|11673.64|0
1638807140000|2021-12-06 16:12:20|11673.35|11673.35|11671.47|11671.47|11673.35|11673.35|11671.47|11671.47|0
1638807150000|2021-12-06 16:12:30|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|0
1638807160000|2021-12-06 16:12:40|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|0
1638807190000|2021-12-06 16:13:10|11667.5|11667.5|11666.39|11666.39|11667.5|11667.5|11666.39|11666.39|0
1638807200000|2021-12-06 16:13:20|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|0
1638807220000|2021-12-06 16:13:40|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|0
1638807230000|2021-12-06 16:13:50|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|0
1638807240000|2021-12-06 16:14:00|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|0
1638807290000|2021-12-06 16:14:50|11659.53|11659.53|11659.53|11659.53|11659.53|11659.53|11659.53|11659.53|0
1638807330000|2021-12-06 16:15:30|11661.13|11661.13|11660.53|11660.53|11661.13|11661.13|11660.53|11660.53|0
1638807370000|2021-12-06 16:16:10|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|0
1638807380000|2021-12-06 16:16:20|11663.72|11663.72|11662.13|11662.13|11663.72|11663.72|11662.13|11662.13|0
1638807390000|2021-12-06 16:16:30|11665.79|11665.79|11664.2|11664.2|11665.79|11665.79|11664.2|11664.2|0
1638807400000|2021-12-06 16:16:40|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|0
1638807410000|2021-12-06 16:16:50|11666.9|11666.9|11665.31|11665.31|11666.9|11666.9|11665.31|11665.31|0
1638807420000|2021-12-06 16:17:00|11665.78|11665.78|11667.36|11667.36|11667.36|11667.36|11665.78|11665.78|0
1638807430000|2021-12-06 16:17:10|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|0
1638807440000|2021-12-06 16:17:20|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1638807450000|2021-12-06 16:17:30|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|0
1638807490000|2021-12-06 16:18:10|11664.07|11664.07|11664.65|11664.65|11664.65|11664.65|11664.07|11664.07|0
1638807500000|2021-12-06 16:18:20|11665.13|11665.13|11665.13|11665.13|11665.13|11665.13|11665.13|11665.13|0
1638807510000|2021-12-06 16:18:30|11665.6|11665.6|11667.2|11667.2|11667.2|11667.2|11665.6|11665.6|0
1638807520000|2021-12-06 16:18:40|11668.79|11668.79|11670.85|11670.85|11670.85|11670.85|11668.79|11668.79|0
1638807530000|2021-12-06 16:18:50|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|11670.38|0
1638807540000|2021-12-06 16:19:00|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|0
1638807550000|2021-12-06 16:19:10|11670.85|11670.85|11669.26|11669.26|11670.85|11670.85|11669.26|11669.26|0
1638807560000|2021-12-06 16:19:20|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|0
1638807570000|2021-12-06 16:19:30|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|0
1638807580000|2021-12-06 16:19:40|11670.5|11670.5|11670.33|11670.33|11671.45|11671.45|11670.33|11670.33|0
1638807600000|2021-12-06 16:20:00|11669.73|11669.73|11668.63|11668.63|11669.73|11669.73|11668.63|11668.63|0
1638807640000|2021-12-06 16:20:40|11670.22|11670.22|11670.7|11670.7|11670.7|11670.7|11670.22|11670.22|0
1638807660000|2021-12-06 16:21:00|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|11669.1|0
1638807670000|2021-12-06 16:21:10|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|11668.63|0
1638807680000|2021-12-06 16:21:20|11667.03|11667.03|11667.03|11667.03|11667.03|11667.03|11667.03|11667.03|0
1638807690000|2021-12-06 16:21:30|11666.55|11666.55|11666.08|11666.08|11666.55|11666.55|11666.08|11666.08|0
1638807710000|2021-12-06 16:21:50|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|0
1638807760000|2021-12-06 16:22:40|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|11664.96|0
1638807770000|2021-12-06 16:22:50|11666.55|11666.55|11667.03|11667.03|11667.03|11667.03|11666.55|11666.55|0
1638807780000|2021-12-06 16:23:00|11665.43|11665.43|11665.43|11665.43|11665.43|11665.43|11665.43|11665.43|0
1638807810000|2021-12-06 16:23:30|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1638807840000|2021-12-06 16:24:00|11668.15|11668.15|11670.03|11670.03|11670.03|11670.03|11668.15|11668.15|0
1638807870000|2021-12-06 16:24:30|11671.14|11671.14|11672.09|11672.09|11672.09|11672.09|11671.14|11671.14|0
1638807910000|2021-12-06 16:25:10|11673.21|11673.21|11674.79|11674.79|11674.79|11674.79|11673.21|11673.21|0
1638807920000|2021-12-06 16:25:20|11675.27|11675.27|11674.67|11674.67|11675.27|11675.27|11674.67|11674.67|0
1638807930000|2021-12-06 16:25:30|11676.27|11676.27|11675.79|11675.79|11676.27|11676.27|11675.79|11675.79|0
1638807960000|2021-12-06 16:26:00|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|0
1638807990000|2021-12-06 16:26:30|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1638808000000|2021-12-06 16:26:40|11676.27|11676.27|11677.86|11677.86|11677.86|11677.86|11676.27|11676.27|0
1638808060000|2021-12-06 16:27:40|11678.6|11678.6|11675.41|11675.41|11678.6|11678.6|11675.41|11675.41|0
1638808070000|2021-12-06 16:27:50|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|0
1638808080000|2021-12-06 16:28:00|11673.56|11673.56|11675.75|11675.75|11676.34|11676.34|11673.56|11673.56|0
1638808090000|2021-12-06 16:28:10|11675.27|11675.27|11675.9|11675.9|11675.9|11675.9|11674.79|11674.79|0
1638808120000|2021-12-06 16:28:40|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|0
1638808140000|2021-12-06 16:29:00|11674.98|11674.98|11675.61|11675.61|11675.61|11675.61|11674.98|11674.98|0
1638808170000|2021-12-06 16:29:30|11673.4|11673.4|11674.02|11674.02|11674.02|11674.02|11671.8|11671.8|0
1638808180000|2021-12-06 16:29:40|11674.49|11674.49|11674.24|11674.24|11674.97|11674.97|11674.24|11674.24|0
1638808190000|2021-12-06 16:29:50|11677.43|11677.43|11675.83|11675.83|11677.43|11677.43|11675.83|11675.83|0
1638864910000|2021-12-07 08:15:10|11789.53|11789.53|11791.74|11791.74|11791.74|11791.74|11789.53|11789.53|0
1638864920000|2021-12-07 08:15:20|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|0
1638864960000|2021-12-07 08:16:00|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|0
1638865010000|2021-12-07 08:16:50|11798.91|11798.91|11805.29|11805.29|11805.29|11805.29|11798.91|11798.91|0
1638865070000|2021-12-07 08:17:50|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|11802.1|0
1638865080000|2021-12-07 08:18:00|11811.67|11811.67|11805.78|11805.78|11811.67|11811.67|11805.78|11805.78|0
1638865110000|2021-12-07 08:18:30|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|0
1638865120000|2021-12-07 08:18:40|11807.46|11807.46|11807.46|11807.46|11807.46|11807.46|11807.46|11807.46|0
1638865160000|2021-12-07 08:19:20|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|0
1638865180000|2021-12-07 08:19:40|11813.84|11813.84|11819.89|11819.89|11819.89|11819.89|11813.84|11813.84|0
1638865200000|2021-12-07 08:20:00|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|0
1638865230000|2021-12-07 08:20:30|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|0
1638865250000|2021-12-07 08:20:50|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|0
1638865270000|2021-12-07 08:21:10|11822.69|11822.69|11823.64|11823.64|11823.64|11823.64|11822.69|11822.69|0
1638865310000|2021-12-07 08:21:50|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|0
1638865320000|2021-12-07 08:22:00|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|0
1638865430000|2021-12-07 08:23:50|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|0
1638865460000|2021-12-07 08:24:20|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|0
1638865470000|2021-12-07 08:24:30|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|0
1638865530000|2021-12-07 08:25:30|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|0
1638865540000|2021-12-07 08:25:40|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|0
1638865550000|2021-12-07 08:25:50|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|0
1638865580000|2021-12-07 08:26:20|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|0
1638865600000|2021-12-07 08:26:40|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|11831.74|0
1638865630000|2021-12-07 08:27:10|11832.85|11832.85|11832.85|11832.85|11832.85|11832.85|11832.85|11832.85|0
1638865650000|2021-12-07 08:27:30|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|0
1638865660000|2021-12-07 08:27:40|11834.91|11834.91|11834.91|11834.91|11834.91|11834.91|11834.91|11834.91|0
1638865670000|2021-12-07 08:27:50|11834.31|11834.31|11834.79|11834.79|11834.79|11834.79|11834.31|11834.31|0
1638865690000|2021-12-07 08:28:10|11841.17|11841.17|11843.41|11843.41|11843.41|11843.41|11841.17|11841.17|0
1638865720000|2021-12-07 08:28:40|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|11844.85|0
1638865730000|2021-12-07 08:28:50|11843.66|11843.66|11844.77|11844.77|11844.77|11844.77|11843.66|11843.66|0
1638865740000|2021-12-07 08:29:00|11844.49|11844.49|11845.68|11845.68|11845.68|11845.68|11844.49|11844.49|0
1638865760000|2021-12-07 08:29:20|11847.89|11847.89|11847.89|11847.89|11847.89|11847.89|11847.89|11847.89|0
1638865800000|2021-12-07 08:30:00|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|11845.19|0
1638865820000|2021-12-07 08:30:20|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|0
1638865860000|2021-12-07 08:31:00|11846.78|11846.78|11846.31|11846.31|11846.78|11846.78|11846.31|11846.31|0
1638865870000|2021-12-07 08:31:10|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|11847.78|0
1638865880000|2021-12-07 08:31:20|11844.58|11844.58|11844.58|11844.58|11844.58|11844.58|11844.58|11844.58|0
1638865920000|2021-12-07 08:32:00|11842.21|11842.21|11842.21|11842.21|11842.21|11842.21|11842.21|11842.21|0
1638865940000|2021-12-07 08:32:20|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|0
1638865990000|2021-12-07 08:33:10|11841.09|11841.09|11839.49|11839.49|11841.09|11841.09|11839.49|11839.49|0
1638866020000|2021-12-07 08:33:40|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|0
1638866060000|2021-12-07 08:34:20|11841.07|11841.07|11841.55|11841.55|11841.55|11841.55|11841.07|11841.07|0
1638866080000|2021-12-07 08:34:40|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|0
1638866110000|2021-12-07 08:35:10|11843.15|11843.15|11838.36|11838.36|11843.15|11843.15|11838.36|11838.36|0
1638866120000|2021-12-07 08:35:20|11841.55|11841.55|11843.15|11843.15|11843.15|11843.15|11841.55|11841.55|0
1638866160000|2021-12-07 08:36:00|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|0
1638866180000|2021-12-07 08:36:20|11840.69|11840.69|11844.01|11844.01|11844.01|11844.01|11840.69|11840.69|0
1638866200000|2021-12-07 08:36:40|11845.61|11845.61|11845.61|11845.61|11847.2|11847.2|11845.61|11845.61|0
1638866230000|2021-12-07 08:37:10|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|0
1638866260000|2021-12-07 08:37:40|11847.53|11847.53|11845.11|11845.11|11847.53|11847.53|11845.11|11845.11|0
1638866280000|2021-12-07 08:38:00|11843.52|11843.52|11843.52|11843.52|11843.52|11843.52|11843.52|11843.52|0
1638866350000|2021-12-07 08:39:10|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|11849.9|0
1638866410000|2021-12-07 08:40:10|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|0
1638866420000|2021-12-07 08:40:20|11845.48|11845.48|11844.01|11844.01|11845.48|11845.48|11844.01|11844.01|0
1638866440000|2021-12-07 08:40:40|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|0
1638866490000|2021-12-07 08:41:30|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|0
1638866510000|2021-12-07 08:41:50|11847.2|11847.2|11847.2|11847.2|11847.2|11847.2|11847.2|11847.2|0
1638866520000|2021-12-07 08:42:00|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|0
1638866560000|2021-12-07 08:42:40|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|0
1638866590000|2021-12-07 08:43:10|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|0
1638866600000|2021-12-07 08:43:20|11848.91|11848.91|11848.91|11848.91|11848.91|11848.91|11848.91|11848.91|0
1638866610000|2021-12-07 08:43:30|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|11844.12|0
1638866650000|2021-12-07 08:44:10|11845.28|11845.28|11847.94|11847.94|11847.94|11847.94|11845.28|11845.28|0
1638866670000|2021-12-07 08:44:30|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|11847.47|0
1638866710000|2021-12-07 08:45:10|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|0
1638866720000|2021-12-07 08:45:20|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|0
1638866740000|2021-12-07 08:45:40|11856.46|11856.46|11859.88|11859.88|11860.83|11860.83|11856.46|11856.46|0
1638866750000|2021-12-07 08:45:50|11863.2|11863.2|11863.2|11863.2|11863.2|11863.2|11863.2|11863.2|0
1638866760000|2021-12-07 08:46:00|11860.01|11860.01|11858.41|11858.41|11860.01|11860.01|11858.41|11858.41|0
1638866770000|2021-12-07 08:46:10|11857.68|11857.68|11857.68|11857.68|11857.68|11857.68|11857.68|11857.68|0
1638866780000|2021-12-07 08:46:20|11856.57|11856.57|11854.33|11854.33|11856.57|11856.57|11853.22|11853.22|0
1638866790000|2021-12-07 08:46:30|11855.06|11855.06|11851.87|11851.87|11855.06|11855.06|11851.87|11851.87|0
1638866820000|2021-12-07 08:47:00|11849.65|11849.65|11854.44|11854.44|11854.44|11854.44|11849.65|11849.65|0
1638866870000|2021-12-07 08:47:50|11853.58|11853.58|11852.52|11852.52|11853.58|11853.58|11851.42|11851.42|0
1638866880000|2021-12-07 08:48:00|11853.99|11853.99|11854.73|11854.73|11854.73|11854.73|11853.99|11853.99|0
1638866890000|2021-12-07 08:48:10|11855.46|11855.46|11857.51|11857.51|11857.51|11857.51|11855.46|11855.46|0
1638866900000|2021-12-07 08:48:20|11856.78|11856.78|11858.47|11858.47|11858.47|11858.47|11856.78|11856.78|0
1638866910000|2021-12-07 08:48:30|11859.2|11859.2|11856.01|11856.01|11859.2|11859.2|11856.01|11856.01|0
1638866930000|2021-12-07 08:48:50|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|0
1638866990000|2021-12-07 08:49:50|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|0
1638867010000|2021-12-07 08:50:10|11854.04|11854.04|11854.04|11854.04|11854.04|11854.04|11854.04|11854.04|0
1638867020000|2021-12-07 08:50:20|11852.61|11852.61|11858.99|11858.99|11858.99|11858.99|11852.61|11852.61|0
1638867030000|2021-12-07 08:50:30|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|0
1638867050000|2021-12-07 08:50:50|11859.41|11859.41|11853.23|11853.23|11859.41|11859.41|11853.23|11853.23|0
1638867060000|2021-12-07 08:51:00|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|0
1638867110000|2021-12-07 08:51:50|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|11854.09|0
1638867120000|2021-12-07 08:52:00|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|0
1638867130000|2021-12-07 08:52:10|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|11854.82|0
1638867140000|2021-12-07 08:52:20|11854.53|11854.53|11854.53|11854.53|11854.53|11854.53|11854.53|11854.53|0
1638867150000|2021-12-07 08:52:30|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|11853.96|0
1638867180000|2021-12-07 08:53:00|11849.17|11849.17|11845.98|11845.98|11849.17|11849.17|11844.38|11844.38|0
1638867200000|2021-12-07 08:53:20|11845.25|11845.25|11845.25|11845.25|11845.25|11845.25|11845.25|11845.25|0
1638867210000|2021-12-07 08:53:30|11843.65|11843.65|11842.54|11842.54|11843.65|11843.65|11842.54|11842.54|0
1638867230000|2021-12-07 08:53:50|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1638867250000|2021-12-07 08:54:10|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|0
1638867260000|2021-12-07 08:54:20|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|11839.23|0
1638867280000|2021-12-07 08:54:40|11842.42|11842.42|11842.42|11842.42|11842.42|11842.42|11842.42|11842.42|0
1638867290000|2021-12-07 08:54:50|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|0
1638867360000|2021-12-07 08:56:00|11844.11|11844.11|11842.13|11842.13|11846.28|11846.28|11842.13|11842.13|0
1638867370000|2021-12-07 08:56:10|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|0
1638867430000|2021-12-07 08:57:10|11840.7|11840.7|11841.18|11841.18|11841.18|11841.18|11840.7|11840.7|0
1638867440000|2021-12-07 08:57:20|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|0
1638867480000|2021-12-07 08:58:00|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|0
1638867500000|2021-12-07 08:58:20|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|11844.46|0
1638867530000|2021-12-07 08:58:50|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|11844.17|0
1638867560000|2021-12-07 08:59:20|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|0
1638867650000|2021-12-07 09:00:50|11850.55|11850.55|11855.65|11855.65|11855.65|11855.65|11850.55|11850.55|0
1638867660000|2021-12-07 09:01:00|11852.45|11852.45|11852.45|11852.45|11852.45|11852.45|11852.45|11852.45|0
1638867690000|2021-12-07 09:01:30|11853.56|11853.56|11857.62|11857.62|11857.62|11857.62|11853.56|11853.56|0
1638867700000|2021-12-07 09:01:40|11854.43|11854.43|11854.43|11854.43|11854.43|11854.43|11854.43|11854.43|0
1638867710000|2021-12-07 09:01:50|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|0
1638867740000|2021-12-07 09:02:20|11850.76|11850.76|11849.17|11849.17|11850.76|11850.76|11849.17|11849.17|0
1638867750000|2021-12-07 09:02:30|11850.76|11850.76|11852.36|11852.36|11852.36|11852.36|11850.76|11850.76|0
1638867770000|2021-12-07 09:02:50|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|0
1638867780000|2021-12-07 09:03:00|11852.39|11852.39|11852.87|11852.87|11852.87|11852.87|11852.39|11852.39|0
1638867790000|2021-12-07 09:03:10|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1638867820000|2021-12-07 09:03:40|11854.94|11854.94|11854.94|11854.94|11854.94|11854.94|11854.94|11854.94|0
1638867830000|2021-12-07 09:03:50|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|0
1638867840000|2021-12-07 09:04:00|11851.99|11851.99|11851.99|11851.99|11851.99|11851.99|11851.99|11851.99|0
1638867880000|2021-12-07 09:04:40|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|0
1638867920000|2021-12-07 09:05:20|11852.35|11852.35|11853.21|11853.21|11853.21|11853.21|11851.61|11851.61|0
1638867930000|2021-12-07 09:05:30|11853.68|11853.68|11852.82|11852.82|11854.42|11854.42|11852.82|11852.82|0
1638867960000|2021-12-07 09:06:00|11853.4|11853.4|11851.8|11851.8|11853.4|11853.4|11851.8|11851.8|0
1638867970000|2021-12-07 09:06:10|11854.99|11854.99|11854.99|11854.99|11854.99|11854.99|11854.99|11854.99|0
1638868000000|2021-12-07 09:06:40|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|0
1638868040000|2021-12-07 09:07:20|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|0
1638868050000|2021-12-07 09:07:30|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|0
1638868080000|2021-12-07 09:08:00|11863.06|11863.06|11864.02|11864.02|11864.02|11864.02|11863.06|11863.06|0
1638868090000|2021-12-07 09:08:10|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|0
1638868130000|2021-12-07 09:08:50|11865.61|11865.61|11865.61|11865.61|11865.61|11865.61|11865.61|11865.61|0
1638868150000|2021-12-07 09:09:10|11866.09|11866.09|11870.88|11870.88|11870.88|11870.88|11866.09|11866.09|0
1638868180000|2021-12-07 09:09:40|11871.35|11871.35|11872.22|11872.22|11872.22|11872.22|11871.35|11871.35|0
1638868190000|2021-12-07 09:09:50|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|0
1638868200000|2021-12-07 09:10:00|11877|11877|11877|11877|11877|11877|11877|11877|0
1638868210000|2021-12-07 09:10:10|11878.44|11878.44|11877.29|11877.29|11878.44|11878.44|11877.29|11877.29|0
1638868220000|2021-12-07 09:10:20|11875.69|11875.69|11874.1|11874.1|11875.69|11875.69|11874.1|11874.1|0
1638868260000|2021-12-07 09:11:00|11872.5|11872.5|11872.98|11872.98|11872.98|11872.98|11872.5|11872.5|0
1638868290000|2021-12-07 09:11:30|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|11870.74|0
1638868330000|2021-12-07 09:12:10|11867.55|11867.55|11867.55|11867.55|11867.55|11867.55|11867.55|11867.55|0
1638868340000|2021-12-07 09:12:20|11870.88|11870.88|11872.47|11872.47|11874.07|11874.07|11870.88|11870.88|0
1638868350000|2021-12-07 09:12:30|11870.88|11870.88|11870.88|11870.88|11870.88|11870.88|11870.88|11870.88|0
1638868360000|2021-12-07 09:12:40|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|0
1638868370000|2021-12-07 09:12:50|11872.34|11872.34|11873.94|11873.94|11873.94|11873.94|11872.34|11872.34|0
1638868380000|2021-12-07 09:13:00|11874.67|11874.67|11875.41|11875.41|11875.41|11875.41|11874.67|11874.67|0
1638868390000|2021-12-07 09:13:10|11877|11877|11878.6|11878.6|11878.6|11878.6|11877|11877|0
1638868400000|2021-12-07 09:13:20|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|0
1638868430000|2021-12-07 09:13:50|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|11880.07|0
1638868450000|2021-12-07 09:14:10|11881.66|11881.66|11884.2|11884.2|11884.67|11884.67|11881.66|11881.66|0
1638868470000|2021-12-07 09:14:30|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|0
1638868480000|2021-12-07 09:14:40|11886.4|11886.4|11887.35|11887.35|11887.35|11887.35|11886.4|11886.4|0
1638868500000|2021-12-07 09:15:00|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|0
1638868510000|2021-12-07 09:15:10|11884.16|11884.16|11883.68|11883.68|11884.16|11884.16|11883.68|11883.68|0
1638868530000|2021-12-07 09:15:30|11882.95|11882.95|11882.95|11882.95|11883.68|11883.68|11882.95|11882.95|0
1638868550000|2021-12-07 09:15:50|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|0
1638868560000|2021-12-07 09:16:00|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|0
1638868620000|2021-12-07 09:17:00|11887.74|11887.74|11887.74|11887.74|11887.74|11887.74|11887.74|11887.74|0
1638868630000|2021-12-07 09:17:10|11884.54|11884.54|11881.48|11881.48|11884.54|11884.54|11881.48|11881.48|0
1638868650000|2021-12-07 09:17:30|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|0
1638868680000|2021-12-07 09:18:00|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|0
1638868690000|2021-12-07 09:18:10|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|0
1638868700000|2021-12-07 09:18:20|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|11880.04|0
1638868730000|2021-12-07 09:18:50|11878.45|11878.45|11876.85|11876.85|11878.45|11878.45|11876.85|11876.85|0
1638868760000|2021-12-07 09:19:20|11875.42|11875.42|11872.23|11872.23|11875.42|11875.42|11872.23|11872.23|0
1638868780000|2021-12-07 09:19:40|11873.7|11873.7|11872.97|11872.97|11873.7|11873.7|11872.97|11872.97|0
1638868790000|2021-12-07 09:19:50|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|0
1638868830000|2021-12-07 09:20:30|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|0
1638868860000|2021-12-07 09:21:00|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|0
1638868920000|2021-12-07 09:22:00|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|0
1638868930000|2021-12-07 09:22:10|11872.97|11872.97|11872.97|11872.97|11872.97|11872.97|11872.97|11872.97|0
1638868950000|2021-12-07 09:22:30|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|0
1638868960000|2021-12-07 09:22:40|11877.43|11877.43|11876.79|11876.79|11877.43|11877.43|11876.79|11876.79|0
1638868970000|2021-12-07 09:22:50|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|0
1638868990000|2021-12-07 09:23:10|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|0
1638869000000|2021-12-07 09:23:20|11880.12|11880.12|11883.59|11883.59|11883.59|11883.59|11880.12|11880.12|0
1638869010000|2021-12-07 09:23:30|11886.91|11886.91|11888.51|11888.51|11888.51|11888.51|11886.91|11886.91|0
1638869020000|2021-12-07 09:23:40|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|0
1638869040000|2021-12-07 09:24:00|11885.8|11885.8|11884.21|11884.21|11885.8|11885.8|11884.21|11884.21|0
1638869080000|2021-12-07 09:24:40|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|0
1638869100000|2021-12-07 09:25:00|11881.51|11881.51|11879.91|11879.91|11881.51|11881.51|11879.91|11879.91|0
1638869120000|2021-12-07 09:25:20|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|0
1638869130000|2021-12-07 09:25:30|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|0
1638869160000|2021-12-07 09:26:00|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|0
1638869180000|2021-12-07 09:26:20|11880.77|11880.77|11879.3|11879.3|11880.77|11880.77|11877.71|11877.71|0
1638869280000|2021-12-07 09:28:00|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1638869290000|2021-12-07 09:28:10|11879.79|11879.79|11878.32|11878.32|11879.79|11879.79|11878.32|11878.32|0
1638869330000|2021-12-07 09:28:50|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|0
1638869340000|2021-12-07 09:29:00|11878.77|11878.77|11880.19|11880.19|11880.19|11880.19|11878.77|11878.77|0
1638869370000|2021-12-07 09:29:30|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|0
1638869400000|2021-12-07 09:30:00|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|0
1638869480000|2021-12-07 09:31:20|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|0
1638869490000|2021-12-07 09:31:30|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|11877.48|0
1638869500000|2021-12-07 09:31:40|11880.67|11880.67|11882.27|11882.27|11883.86|11883.86|11880.67|11880.67|0
1638869510000|2021-12-07 09:31:50|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|0
1638869520000|2021-12-07 09:32:00|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|11880.67|0
1638869530000|2021-12-07 09:32:10|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|0
1638869560000|2021-12-07 09:32:40|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|11878.34|0
1638869590000|2021-12-07 09:33:10|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|0
1638869600000|2021-12-07 09:33:20|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|11878.38|0
1638869610000|2021-12-07 09:33:30|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|0
1638869620000|2021-12-07 09:33:40|11875.49|11875.49|11878.68|11878.68|11878.68|11878.68|11875.49|11875.49|0
1638869670000|2021-12-07 09:34:30|11880.15|11880.15|11877.36|11877.36|11880.15|11880.15|11877.36|11877.36|0
1638869680000|2021-12-07 09:34:40|11876.25|11876.25|11874.82|11874.82|11876.25|11876.25|11873.71|11873.71|0
1638869720000|2021-12-07 09:35:20|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|0
1638869800000|2021-12-07 09:36:40|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|0
1638869840000|2021-12-07 09:37:20|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|0
1638869890000|2021-12-07 09:38:10|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|0
1638869940000|2021-12-07 09:39:00|11875|11875|11875|11875|11875|11875|11875|11875|0
1638870050000|2021-12-07 09:40:50|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|0
1638870100000|2021-12-07 09:41:40|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|0
1638870140000|2021-12-07 09:42:20|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1638870280000|2021-12-07 09:44:40|11876.57|11876.57|11884.55|11884.55|11884.55|11884.55|11876.57|11876.57|0
1638870290000|2021-12-07 09:44:50|11885.28|11885.28|11886.75|11886.75|11887.48|11887.48|11885.28|11885.28|0
1638870320000|2021-12-07 09:45:20|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|11887.7|0
1638870350000|2021-12-07 09:45:50|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|0
1638870400000|2021-12-07 09:46:40|11889.94|11889.94|11889.94|11889.94|11889.94|11889.94|11889.94|11889.94|0
1638870480000|2021-12-07 09:48:00|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|0
1638870490000|2021-12-07 09:48:10|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|0
1638870530000|2021-12-07 09:48:50|11891.85|11891.85|11891.85|11891.85|11891.85|11891.85|11891.85|11891.85|0
1638870590000|2021-12-07 09:49:50|11894.07|11894.07|11892.96|11892.96|11894.07|11894.07|11892.96|11892.96|0
1638870610000|2021-12-07 09:50:10|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|0
1638870660000|2021-12-07 09:51:00|11894.56|11894.56|11894.56|11894.56|11894.56|11894.56|11894.56|11894.56|0
1638870670000|2021-12-07 09:51:10|11895.15|11895.15|11895.15|11895.15|11895.15|11895.15|11895.15|11895.15|0
1638870680000|2021-12-07 09:51:20|11895.75|11895.75|11895.27|11895.27|11895.75|11895.75|11895.27|11895.27|0
1638870710000|2021-12-07 09:51:50|11895.75|11895.75|11894.79|11894.79|11895.75|11895.75|11894.79|11894.79|0
1638870720000|2021-12-07 09:52:00|11893.2|11893.2|11893.2|11893.2|11893.2|11893.2|11893.2|11893.2|0
1638870930000|2021-12-07 09:55:30|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|11892.25|0
1638871000000|2021-12-07 09:56:40|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|0
1638871020000|2021-12-07 09:57:00|11895.44|11895.44|11900.9|11900.9|11900.9|11900.9|11895.44|11895.44|0
1638871070000|2021-12-07 09:57:50|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|0
1638871170000|2021-12-07 09:59:30|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|0
1638871190000|2021-12-07 09:59:50|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|0
1638871250000|2021-12-07 10:00:50|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|0
1638871260000|2021-12-07 10:01:00|11893.63|11893.63|11890.44|11890.44|11893.63|11893.63|11890.44|11890.44|0
1638871300000|2021-12-07 10:01:40|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|0
1638871320000|2021-12-07 10:02:00|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|0
1638871350000|2021-12-07 10:02:30|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|0
1638871370000|2021-12-07 10:02:50|11897.68|11897.68|11896.95|11896.95|11897.68|11897.68|11896.95|11896.95|0
1638871390000|2021-12-07 10:03:10|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|0
1638871430000|2021-12-07 10:03:50|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|0
1638871460000|2021-12-07 10:04:20|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1638871470000|2021-12-07 10:04:30|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1638871490000|2021-12-07 10:04:50|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|0
1638871550000|2021-12-07 10:05:50|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1638871590000|2021-12-07 10:06:30|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|0
1638871620000|2021-12-07 10:07:00|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|11894.83|0
1638871700000|2021-12-07 10:08:20|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|0
1638871750000|2021-12-07 10:09:10|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|0
1638871780000|2021-12-07 10:09:40|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|0
1638871790000|2021-12-07 10:09:50|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|0
1638871800000|2021-12-07 10:10:00|11892.15|11892.15|11888.01|11888.01|11892.15|11892.15|11888.01|11888.01|0
1638871860000|2021-12-07 10:11:00|11889.61|11889.61|11889.61|11889.61|11889.61|11889.61|11889.61|11889.61|0
1638871880000|2021-12-07 10:11:20|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|11890.34|0
1638871910000|2021-12-07 10:11:50|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|0
1638871990000|2021-12-07 10:13:10|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|0
1638872020000|2021-12-07 10:13:40|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|0
1638872080000|2021-12-07 10:14:40|11894.02|11894.02|11894.02|11894.02|11894.02|11894.02|11894.02|11894.02|0
1638872100000|2021-12-07 10:15:00|11895.92|11895.92|11895.92|11895.92|11895.92|11895.92|11895.92|11895.92|0
1638872110000|2021-12-07 10:15:10|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|0
1638872120000|2021-12-07 10:15:20|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1638872130000|2021-12-07 10:15:30|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1638872180000|2021-12-07 10:16:20|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1638872190000|2021-12-07 10:16:30|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|0
1638872200000|2021-12-07 10:16:40|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1638872210000|2021-12-07 10:16:50|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|0
1638872340000|2021-12-07 10:19:00|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1638872350000|2021-12-07 10:19:10|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1638872360000|2021-12-07 10:19:20|11896.28|11896.28|11899.47|11899.47|11899.47|11899.47|11896.28|11896.28|0
1638872370000|2021-12-07 10:19:30|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|0
1638872390000|2021-12-07 10:19:50|11893.09|11893.09|11891.49|11891.49|11893.09|11893.09|11891.49|11891.49|0
1638872400000|2021-12-07 10:20:00|11890.06|11890.06|11891.85|11891.85|11891.85|11891.85|11890.06|11890.06|0
1638872410000|2021-12-07 10:20:10|11887.06|11887.06|11890.25|11890.25|11890.25|11890.25|11887.06|11887.06|0
1638872480000|2021-12-07 10:21:20|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|0
1638872490000|2021-12-07 10:21:30|11887.64|11887.64|11890.83|11890.83|11890.83|11890.83|11887.64|11887.64|0
1638872580000|2021-12-07 10:23:00|11892.42|11892.42|11891.95|11891.95|11892.42|11892.42|11891.95|11891.95|0
1638872630000|2021-12-07 10:23:50|11892.54|11892.54|11892.54|11892.54|11892.54|11892.54|11892.54|11892.54|0
1638872760000|2021-12-07 10:26:00|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|0
1638872770000|2021-12-07 10:26:10|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|0
1638872790000|2021-12-07 10:26:30|11893.39|11893.39|11896.58|11896.58|11896.58|11896.58|11893.39|11893.39|0
1638872830000|2021-12-07 10:27:10|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|0
1638872840000|2021-12-07 10:27:20|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|0
1638872970000|2021-12-07 10:29:30|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|0
1638872980000|2021-12-07 10:29:40|11897.18|11897.18|11895.58|11895.58|11897.18|11897.18|11895.58|11895.58|0
1638873060000|2021-12-07 10:31:00|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|0
1638873070000|2021-12-07 10:31:10|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|0
1638873170000|2021-12-07 10:32:50|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|0
1638873180000|2021-12-07 10:33:00|11898.76|11898.76|11903.55|11903.55|11903.55|11903.55|11898.76|11898.76|0
1638873190000|2021-12-07 10:33:10|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|0
1638873200000|2021-12-07 10:33:20|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|0
1638873240000|2021-12-07 10:34:00|11904.03|11904.03|11903.45|11903.45|11904.03|11904.03|11903.45|11903.45|0
1638873250000|2021-12-07 10:34:10|11904.6|11904.6|11905.46|11905.46|11905.46|11905.46|11904.6|11904.6|0
1638873270000|2021-12-07 10:34:30|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1638873360000|2021-12-07 10:36:00|11901.06|11901.06|11900.89|11900.89|11902|11902|11897.21|11897.21|0
1638873370000|2021-12-07 10:36:10|11899.78|11899.78|11900.07|11900.07|11900.07|11900.07|11899.78|11899.78|0
1638873430000|2021-12-07 10:37:10|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|0
1638873440000|2021-12-07 10:37:20|11899.07|11899.07|11899.07|11899.07|11899.07|11899.07|11899.07|11899.07|0
1638873510000|2021-12-07 10:38:30|11899.64|11899.64|11901.86|11901.86|11901.86|11901.86|11899.64|11899.64|0
1638873550000|2021-12-07 10:39:10|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|11902.15|0
1638873580000|2021-12-07 10:39:40|11904.22|11904.22|11905.84|11905.84|11906.79|11906.79|11904.22|11904.22|0
1638873590000|2021-12-07 10:39:50|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|0
1638873610000|2021-12-07 10:40:10|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1638873690000|2021-12-07 10:41:30|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1638873770000|2021-12-07 10:42:50|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1638873840000|2021-12-07 10:44:00|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1638873850000|2021-12-07 10:44:10|11905.22|11905.22|11906.32|11906.32|11906.32|11906.32|11905.22|11905.22|0
1638873870000|2021-12-07 10:44:30|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1638873940000|2021-12-07 10:45:40|11908.49|11908.49|11908.77|11908.77|11908.77|11908.77|11908.49|11908.49|0
1638873960000|2021-12-07 10:46:00|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|0
1638873990000|2021-12-07 10:46:30|11912.56|11912.56|11910.73|11910.73|11912.56|11912.56|11910.73|11910.73|0
1638874040000|2021-12-07 10:47:20|11910.14|11910.14|11909.54|11909.54|11910.14|11910.14|11909.54|11909.54|0
1638874050000|2021-12-07 10:47:30|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|0
1638874080000|2021-12-07 10:48:00|11911.61|11911.61|11911.61|11911.61|11911.61|11911.61|11911.61|11911.61|0
1638874090000|2021-12-07 10:48:10|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|0
1638874220000|2021-12-07 10:50:20|11915.91|11915.91|11915.79|11915.79|11917.38|11917.38|11915.79|11915.79|0
1638874230000|2021-12-07 10:50:30|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|0
1638874270000|2021-12-07 10:51:10|11917|11917|11919.22|11919.22|11919.22|11919.22|11917|11917|0
1638874290000|2021-12-07 10:51:30|11919.95|11919.95|11921.28|11921.28|11921.28|11921.28|11919.95|11919.95|0
1638874320000|2021-12-07 10:52:00|11923.01|11923.01|11927.7|11927.7|11927.7|11927.7|11923.01|11923.01|0
1638874330000|2021-12-07 10:52:10|11927.22|11927.22|11926.27|11926.27|11927.22|11927.22|11926.27|11926.27|0
1638874340000|2021-12-07 10:52:20|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|0
1638874350000|2021-12-07 10:52:30|11921.48|11921.48|11920.01|11920.01|11921.48|11921.48|11920.01|11920.01|0
1638874380000|2021-12-07 10:53:00|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|0
1638874450000|2021-12-07 10:54:10|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1638874460000|2021-12-07 10:54:20|11919.55|11919.55|11918.36|11918.36|11919.55|11919.55|11918.36|11918.36|0
1638874470000|2021-12-07 10:54:30|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|11916.76|0
1638874490000|2021-12-07 10:54:50|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|0
1638874620000|2021-12-07 10:57:00|11917.78|11917.78|11917.49|11917.49|11917.78|11917.78|11917.49|11917.49|0
1638874640000|2021-12-07 10:57:20|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|0
1638874680000|2021-12-07 10:58:00|11918.42|11918.42|11918.54|11918.54|11919.01|11919.01|11918.42|11918.42|0
1638874770000|2021-12-07 10:59:30|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|11919.96|0
1638874860000|2021-12-07 11:01:00|11923.16|11923.16|11923.16|11923.16|11923.16|11923.16|11923.16|11923.16|0
1638874890000|2021-12-07 11:01:30|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|0
1638874920000|2021-12-07 11:02:00|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|0
1638875040000|2021-12-07 11:04:00|11924.02|11924.02|11922.42|11922.42|11924.02|11924.02|11922.42|11922.42|0
1638875060000|2021-12-07 11:04:20|11921.32|11921.32|11922.42|11922.42|11922.42|11922.42|11921.32|11921.32|0
1638875110000|2021-12-07 11:05:10|11920.83|11920.83|11920.83|11920.83|11920.83|11920.83|11920.83|11920.83|0
1638875240000|2021-12-07 11:07:20|11925.61|11925.61|11924.02|11924.02|11925.61|11925.61|11924.02|11924.02|0
1638875280000|2021-12-07 11:08:00|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|0
1638875290000|2021-12-07 11:08:10|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|0
1638875300000|2021-12-07 11:08:20|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|0
1638875340000|2021-12-07 11:09:00|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|11924.88|0
1638875370000|2021-12-07 11:09:30|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|11923.29|0
1638875390000|2021-12-07 11:09:50|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|11921.69|0
1638875400000|2021-12-07 11:10:00|11920.1|11920.1|11919.62|11919.62|11920.1|11920.1|11919.62|11919.62|0
1638875430000|2021-12-07 11:10:30|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|0
1638875480000|2021-12-07 11:11:20|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|0
1638875540000|2021-12-07 11:12:20|11919.94|11919.94|11917.72|11917.72|11919.94|11919.94|11917.72|11917.72|0
1638875550000|2021-12-07 11:12:30|11916.62|11916.62|11917.72|11917.72|11917.72|11917.72|11916.62|11916.62|0
1638875560000|2021-12-07 11:12:40|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|0
1638875570000|2021-12-07 11:12:50|11915.97|11915.97|11915.23|11915.23|11915.97|11915.97|11915.23|11915.23|0
1638875590000|2021-12-07 11:13:10|11917.44|11917.44|11918.9|11918.9|11918.9|11918.9|11917.44|11917.44|0
1638875600000|2021-12-07 11:13:20|11919.64|11919.64|11919.93|11919.93|11920.37|11920.37|11918.9|11918.9|0
1638875610000|2021-12-07 11:13:30|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1638875620000|2021-12-07 11:13:40|11918.46|11918.46|11917.72|11917.72|11918.46|11918.46|11917.72|11917.72|0
1638875630000|2021-12-07 11:13:50|11918.46|11918.46|11917.03|11917.03|11918.46|11918.46|11917.03|11917.03|0
1638875680000|2021-12-07 11:14:40|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|0
1638875710000|2021-12-07 11:15:10|11919.07|11919.07|11919.65|11919.65|11919.65|11919.65|11919.07|11919.07|0
1638875720000|2021-12-07 11:15:20|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|0
1638875760000|2021-12-07 11:16:00|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|0
1638875800000|2021-12-07 11:16:40|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1638875810000|2021-12-07 11:16:50|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|0
1638875820000|2021-12-07 11:17:00|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|0
1638875890000|2021-12-07 11:18:10|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1638875910000|2021-12-07 11:18:30|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|0
1638875980000|2021-12-07 11:19:40|11927.46|11927.46|11929.05|11929.05|11929.05|11929.05|11927.46|11927.46|0
1638876020000|2021-12-07 11:20:20|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|0
1638876120000|2021-12-07 11:22:00|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1638876130000|2021-12-07 11:22:10|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|0
1638876170000|2021-12-07 11:22:50|11929.05|11929.05|11925.86|11925.86|11929.05|11929.05|11925.86|11925.86|0
1638876180000|2021-12-07 11:23:00|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|0
1638876220000|2021-12-07 11:23:40|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|0
1638876230000|2021-12-07 11:23:50|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|0
1638876240000|2021-12-07 11:24:00|11921.05|11921.05|11920.46|11920.46|11921.05|11921.05|11920.46|11920.46|0
1638876250000|2021-12-07 11:24:10|11919.34|11919.34|11918.22|11918.22|11919.34|11919.34|11918.22|11918.22|0
1638876270000|2021-12-07 11:24:30|11917.27|11917.27|11916.32|11916.32|11917.27|11917.27|11916.32|11916.32|0
1638876280000|2021-12-07 11:24:40|11915.58|11915.58|11914.48|11914.48|11915.58|11915.58|11914.48|11914.48|0
1638876290000|2021-12-07 11:24:50|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|0
1638876360000|2021-12-07 11:26:00|11912.13|11912.13|11911.85|11911.85|11912.13|11912.13|11911.85|11911.85|0
1638876370000|2021-12-07 11:26:10|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1638876410000|2021-12-07 11:26:50|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|11913.92|0
1638876420000|2021-12-07 11:27:00|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|11917.11|0
1638876440000|2021-12-07 11:27:20|11918.3|11918.3|11918.3|11918.3|11918.3|11918.3|11918.3|11918.3|0
1638876460000|2021-12-07 11:27:40|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|0
1638876550000|2021-12-07 11:29:10|11921.23|11921.23|11921.23|11921.23|11921.23|11921.23|11921.23|11921.23|0
1638876620000|2021-12-07 11:30:20|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|0
1638876630000|2021-12-07 11:30:30|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|11921.85|0
1638876730000|2021-12-07 11:32:10|11920.26|11920.26|11919.39|11919.39|11920.26|11920.26|11919.39|11919.39|0
1638876880000|2021-12-07 11:34:40|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|11920.99|0
1638876980000|2021-12-07 11:36:20|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|0
1638876990000|2021-12-07 11:36:30|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|0
1638877060000|2021-12-07 11:37:40|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|11921.61|0
1638877090000|2021-12-07 11:38:10|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|0
1638877190000|2021-12-07 11:39:50|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|0
1638877200000|2021-12-07 11:40:00|11926.11|11926.11|11926.7|11926.7|11926.7|11926.7|11926.11|11926.11|0
1638877280000|2021-12-07 11:41:20|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|0
1638877290000|2021-12-07 11:41:30|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|0
1638877300000|2021-12-07 11:41:40|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|11921.65|0
1638877330000|2021-12-07 11:42:10|11920.5|11920.5|11920.21|11920.21|11920.5|11920.5|11920.21|11920.21|0
1638877350000|2021-12-07 11:42:30|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|11920.95|0
1638877400000|2021-12-07 11:43:20|11926.31|11926.31|11926.31|11926.31|11926.31|11926.31|11926.31|11926.31|0
1638877420000|2021-12-07 11:43:40|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|0
1638877430000|2021-12-07 11:43:50|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|11926.57|0
1638877440000|2021-12-07 11:44:00|11925.99|11925.99|11925.42|11925.42|11925.99|11925.99|11925.42|11925.42|0
1638877500000|2021-12-07 11:45:00|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1638877510000|2021-12-07 11:45:10|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|11922.23|0
1638877520000|2021-12-07 11:45:20|11923.42|11923.42|11924.61|11924.61|11924.61|11924.61|11923.42|11923.42|0
1638877630000|2021-12-07 11:47:10|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|0
1638877640000|2021-12-07 11:47:20|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|0
1638877660000|2021-12-07 11:47:40|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|11928.27|0
1638877670000|2021-12-07 11:47:50|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|0
1638877730000|2021-12-07 11:48:50|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|0
1638877790000|2021-12-07 11:49:50|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|0
1638877880000|2021-12-07 11:51:20|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1638877920000|2021-12-07 11:52:00|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|0
1638877960000|2021-12-07 11:52:40|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1638878010000|2021-12-07 11:53:30|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1638878040000|2021-12-07 11:54:00|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|0
1638878050000|2021-12-07 11:54:10|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|0
1638878100000|2021-12-07 11:55:00|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|0
1638878180000|2021-12-07 11:56:20|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|11929.61|0
1638878350000|2021-12-07 11:59:10|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|0
1638878390000|2021-12-07 11:59:50|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|0
1638878430000|2021-12-07 12:00:30|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|0
1638878440000|2021-12-07 12:00:40|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1638878510000|2021-12-07 12:01:50|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|0
1638878520000|2021-12-07 12:02:00|11922.13|11922.13|11923.73|11923.73|11923.73|11923.73|11922.13|11922.13|0
1638878530000|2021-12-07 12:02:10|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|0
1638878620000|2021-12-07 12:03:40|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|11922.25|0
1638878640000|2021-12-07 12:04:00|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1638878690000|2021-12-07 12:04:50|11922.25|11922.25|11919.7|11919.7|11922.25|11922.25|11919.7|11919.7|0
1638878720000|2021-12-07 12:05:20|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1638878750000|2021-12-07 12:05:50|11920.18|11920.18|11913.81|11913.81|11920.18|11920.18|11913.81|11913.81|0
1638878830000|2021-12-07 12:07:10|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|0
1638878840000|2021-12-07 12:07:20|11917|11917|11917|11917|11917|11917|11917|11917|0
1638878880000|2021-12-07 12:08:00|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|0
1638878920000|2021-12-07 12:08:40|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|0
1638878930000|2021-12-07 12:08:50|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|0
1638878940000|2021-12-07 12:09:00|11915.98|11915.98|11919.29|11919.29|11919.29|11919.29|11915.98|11915.98|0
1638878990000|2021-12-07 12:09:50|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|0
1638879030000|2021-12-07 12:10:30|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|0
1638879120000|2021-12-07 12:12:00|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1638879140000|2021-12-07 12:12:20|11924.91|11924.91|11924.31|11924.31|11924.91|11924.91|11924.31|11924.31|0
1638879160000|2021-12-07 12:12:40|11925.05|11925.05|11925.05|11925.05|11925.05|11925.05|11925.05|11925.05|0
1638879170000|2021-12-07 12:12:50|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|11923.45|0
1638879250000|2021-12-07 12:14:10|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|0
1638879340000|2021-12-07 12:15:40|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|11925.29|0
1638879380000|2021-12-07 12:16:20|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|0
1638879410000|2021-12-07 12:16:50|11928|11928|11928|11928|11928|11928|11928|11928|0
1638879460000|2021-12-07 12:17:40|11929.11|11929.11|11929.11|11929.11|11929.11|11929.11|11929.11|11929.11|0
1638879470000|2021-12-07 12:17:50|11930.7|11930.7|11930.7|11930.7|11930.7|11930.7|11930.7|11930.7|0
1638879490000|2021-12-07 12:18:10|11932.3|11932.3|11933.89|11933.89|11933.89|11933.89|11932.3|11932.3|0
1638879500000|2021-12-07 12:18:20|11935|11935|11935|11935|11935|11935|11935|11935|0
1638879510000|2021-12-07 12:18:30|11938.35|11938.35|11939.31|11939.31|11939.31|11939.31|11938.35|11938.35|0
1638879520000|2021-12-07 12:18:40|11939.88|11939.88|11939.88|11939.88|11939.88|11939.88|11939.88|11939.88|0
1638879540000|2021-12-07 12:19:00|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|11940.36|0
1638879610000|2021-12-07 12:20:10|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1638879800000|2021-12-07 12:23:20|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|0
1638879910000|2021-12-07 12:25:10|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|0
1638879950000|2021-12-07 12:25:50|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|0
1638880200000|2021-12-07 12:30:00|11938.54|11938.54|11936.54|11936.54|11938.54|11938.54|11936.54|11936.54|0
1638880220000|2021-12-07 12:30:20|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|0
1638880310000|2021-12-07 12:31:50|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|11933.84|0
1638880410000|2021-12-07 12:33:30|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|0
1638880440000|2021-12-07 12:34:00|11935.46|11935.46|11938.66|11938.66|11938.66|11938.66|11935.46|11935.46|0
1638880490000|2021-12-07 12:34:50|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|0
1638880520000|2021-12-07 12:35:20|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1638880650000|2021-12-07 12:37:30|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|0
1638880770000|2021-12-07 12:39:30|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|11945.99|0
1638880810000|2021-12-07 12:40:10|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1638880880000|2021-12-07 12:41:20|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|0
1638880900000|2021-12-07 12:41:40|11945.51|11945.51|11946.25|11946.25|11946.25|11946.25|11945.51|11945.51|0
1638880920000|2021-12-07 12:42:00|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|0
1638880950000|2021-12-07 12:42:30|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|0
1638881030000|2021-12-07 12:43:50|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|0
1638881040000|2021-12-07 12:44:00|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1638881050000|2021-12-07 12:44:10|11942.61|11942.61|11941.85|11941.85|11942.61|11942.61|11941.85|11941.85|0
1638881060000|2021-12-07 12:44:20|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|0
1638881070000|2021-12-07 12:44:30|11941.11|11941.11|11941.11|11941.11|11941.11|11941.11|11941.11|11941.11|0
1638881110000|2021-12-07 12:45:10|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|0
1638881140000|2021-12-07 12:45:40|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|0
1638881210000|2021-12-07 12:46:50|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|0
1638881350000|2021-12-07 12:49:10|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1638881410000|2021-12-07 12:50:10|11936.8|11936.8|11939.04|11939.04|11939.04|11939.04|11936.8|11936.8|0
1638881460000|2021-12-07 12:51:00|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|0
1638881490000|2021-12-07 12:51:30|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|0
1638881500000|2021-12-07 12:51:40|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|0
1638881520000|2021-12-07 12:52:00|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|0
1638881590000|2021-12-07 12:53:10|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|0
1638881620000|2021-12-07 12:53:40|11945.82|11945.82|11946.93|11946.93|11946.93|11946.93|11945.82|11945.82|0
1638881630000|2021-12-07 12:53:50|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|0
1638881640000|2021-12-07 12:54:00|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|11951.07|0
1638881660000|2021-12-07 12:54:20|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|0
1638881680000|2021-12-07 12:54:40|11952.12|11952.12|11952.6|11952.6|11952.6|11952.6|11951.65|11951.65|0
1638881730000|2021-12-07 12:55:30|11951|11951|11951|11951|11951|11951|11951|11951|0
1638881760000|2021-12-07 12:56:00|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|0
1638881820000|2021-12-07 12:57:00|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|11954.84|0
1638881830000|2021-12-07 12:57:10|11955.31|11955.31|11954.84|11954.84|11955.31|11955.31|11954.84|11954.84|0
1638881860000|2021-12-07 12:57:40|11951.65|11951.65|11950.05|11950.05|11951.65|11951.65|11950.05|11950.05|0
1638881880000|2021-12-07 12:58:00|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|0
1638882020000|2021-12-07 13:00:20|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|11952.68|0
1638882040000|2021-12-07 13:00:40|11953.42|11953.42|11953.42|11953.42|11953.42|11953.42|11953.42|11953.42|0
1638882080000|2021-12-07 13:01:20|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|0
1638882090000|2021-12-07 13:01:30|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|0
1638882100000|2021-12-07 13:01:40|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|11956.86|0
1638882170000|2021-12-07 13:02:50|11955.27|11955.27|11950.42|11950.42|11955.27|11955.27|11950.16|11950.16|0
1638882180000|2021-12-07 13:03:00|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|0
1638882190000|2021-12-07 13:03:10|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|0
1638882230000|2021-12-07 13:03:50|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1638882270000|2021-12-07 13:04:30|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|0
1638882280000|2021-12-07 13:04:40|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|0
1638882290000|2021-12-07 13:04:50|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|0
1638882310000|2021-12-07 13:05:10|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|0
1638882350000|2021-12-07 13:05:50|11951.28|11951.28|11950.33|11950.33|11951.28|11951.28|11950.33|11950.33|0
1638882360000|2021-12-07 13:06:00|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|0
1638882400000|2021-12-07 13:06:40|11949.47|11949.47|11949.94|11949.94|11949.94|11949.94|11949.47|11949.47|0
1638882510000|2021-12-07 13:08:30|11950.23|11950.23|11950.52|11950.52|11950.52|11950.52|11950.23|11950.23|0
1638882560000|2021-12-07 13:09:20|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|0
1638882750000|2021-12-07 13:12:30|11950.87|11950.87|11950.13|11950.13|11951.6|11951.6|11950.13|11950.13|0
1638882770000|2021-12-07 13:12:50|11951.25|11951.25|11950.13|11950.13|11951.25|11951.25|11950.13|11950.13|0
1638882780000|2021-12-07 13:13:00|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|0
1638882840000|2021-12-07 13:14:00|11949.5|11949.5|11948.55|11948.55|11949.5|11949.5|11948.55|11948.55|0
1638882870000|2021-12-07 13:14:30|11947.44|11947.44|11947.92|11947.92|11947.92|11947.92|11947.44|11947.44|0
1638882880000|2021-12-07 13:14:40|11948.21|11948.21|11950.06|11950.06|11950.06|11950.06|11948.21|11948.21|0
1638882910000|2021-12-07 13:15:10|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|0
1638882930000|2021-12-07 13:15:30|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|0
1638882960000|2021-12-07 13:16:00|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|0
1638883040000|2021-12-07 13:17:20|11949.33|11949.33|11947.73|11947.73|11949.33|11949.33|11947.73|11947.73|0
1638883050000|2021-12-07 13:17:30|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|0
1638883060000|2021-12-07 13:17:40|11945.89|11945.89|11947|11947|11947|11947|11945.89|11945.89|0
1638883070000|2021-12-07 13:17:50|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|0
1638883080000|2021-12-07 13:18:00|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|0
1638883090000|2021-12-07 13:18:10|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|11942.72|0
1638883110000|2021-12-07 13:18:30|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1638883120000|2021-12-07 13:18:40|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|0
1638883140000|2021-12-07 13:19:00|11940.44|11940.44|11938.72|11938.72|11940.44|11940.44|11938.72|11938.72|0
1638883160000|2021-12-07 13:19:20|11938.15|11938.15|11936.13|11936.13|11938.15|11938.15|11936.13|11936.13|0
1638883170000|2021-12-07 13:19:30|11936.86|11936.86|11935.55|11935.55|11936.86|11936.86|11935.55|11935.55|0
1638883180000|2021-12-07 13:19:40|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|11936.51|0
1638883190000|2021-12-07 13:19:50|11935.93|11935.93|11935.2|11935.2|11935.93|11935.93|11935.2|11935.2|0
1638883200000|2021-12-07 13:20:00|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|11938.39|0
1638883210000|2021-12-07 13:20:10|11939.25|11939.25|11940.11|11940.11|11940.11|11940.11|11939.25|11939.25|0
1638883220000|2021-12-07 13:20:20|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|11939.86|11939.86|0
1638883230000|2021-12-07 13:20:30|11940.11|11940.11|11940.85|11940.85|11940.85|11940.85|11940.11|11940.11|0
1638883240000|2021-12-07 13:20:40|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1638883250000|2021-12-07 13:20:50|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1638883260000|2021-12-07 13:21:00|11940.84|11940.84|11939.73|11939.73|11940.84|11940.84|11939.73|11939.73|0
1638883280000|2021-12-07 13:21:20|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|0
1638883320000|2021-12-07 13:22:00|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|0
1638883340000|2021-12-07 13:22:20|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|0
1638883350000|2021-12-07 13:22:30|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|0
1638883380000|2021-12-07 13:23:00|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|0
1638883400000|2021-12-07 13:23:20|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|11929.56|0
1638883420000|2021-12-07 13:23:40|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|0
1638883440000|2021-12-07 13:24:00|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|0
1638883450000|2021-12-07 13:24:10|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|0
1638883470000|2021-12-07 13:24:30|11934.48|11934.48|11935.43|11935.43|11935.43|11935.43|11934.48|11934.48|0
1638883490000|2021-12-07 13:24:50|11934.32|11934.32|11936.54|11936.54|11936.54|11936.54|11934.32|11934.32|0
1638883500000|2021-12-07 13:25:00|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|0
1638883520000|2021-12-07 13:25:20|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|11935.92|0
1638883560000|2021-12-07 13:26:00|11934.32|11934.32|11932.64|11932.64|11934.32|11934.32|11932.64|11932.64|0
1638883590000|2021-12-07 13:26:30|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|0
1638883610000|2021-12-07 13:26:50|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|11934.85|0
1638883620000|2021-12-07 13:27:00|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|0
1638883630000|2021-12-07 13:27:10|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|11936.13|0
1638883650000|2021-12-07 13:27:30|11933.89|11933.89|11934.37|11934.37|11934.37|11934.37|11933.89|11933.89|0
1638883700000|2021-12-07 13:28:20|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|0
1638883710000|2021-12-07 13:28:30|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|0
1638883810000|2021-12-07 13:30:10|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|0
1638883840000|2021-12-07 13:30:40|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1638883850000|2021-12-07 13:30:50|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|0
1638883860000|2021-12-07 13:31:00|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1638883870000|2021-12-07 13:31:10|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|0
1638883920000|2021-12-07 13:32:00|11941.86|11941.86|11939.17|11939.17|11941.86|11941.86|11939.17|11939.17|0
1638883930000|2021-12-07 13:32:10|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|0
1638883950000|2021-12-07 13:32:30|11939.17|11939.17|11939.17|11939.17|11941.38|11941.38|11939.17|11939.17|0
1638883980000|2021-12-07 13:33:00|11939.46|11939.46|11940.56|11940.56|11940.56|11940.56|11939.46|11939.46|0
1638884000000|2021-12-07 13:33:20|11939.99|11939.99|11940.48|11940.48|11940.48|11940.48|11938.88|11938.88|0
1638884020000|2021-12-07 13:33:40|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1638884030000|2021-12-07 13:33:50|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1638884040000|2021-12-07 13:34:00|11943.17|11943.17|11943.64|11943.64|11943.64|11943.64|11943.17|11943.17|0
1638884060000|2021-12-07 13:34:20|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|11945.24|0
1638884100000|2021-12-07 13:35:00|11944.76|11944.76|11943.17|11943.17|11944.76|11944.76|11943.17|11943.17|0
1638884160000|2021-12-07 13:36:00|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1638884180000|2021-12-07 13:36:20|11945.09|11945.09|11945.83|11945.83|11945.83|11945.83|11945.09|11945.09|0
1638884210000|2021-12-07 13:36:50|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1638884220000|2021-12-07 13:37:00|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|0
1638884240000|2021-12-07 13:37:20|11945.48|11945.48|11942.79|11942.79|11945.48|11945.48|11942.79|11942.79|0
1638884280000|2021-12-07 13:38:00|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|11944.38|0
1638884290000|2021-12-07 13:38:10|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|0
1638884310000|2021-12-07 13:38:30|11944.38|11944.38|11945.49|11945.49|11945.49|11945.49|11944.38|11944.38|0
1638884320000|2021-12-07 13:38:40|11944.85|11944.85|11942.15|11942.15|11944.85|11944.85|11942.15|11942.15|0
1638884340000|2021-12-07 13:39:00|11942.44|11942.44|11943.07|11943.07|11943.07|11943.07|11942.44|11942.44|0
1638884350000|2021-12-07 13:39:10|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|0
1638884360000|2021-12-07 13:39:20|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|0
1638884380000|2021-12-07 13:39:40|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|0
1638884410000|2021-12-07 13:40:10|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|0
1638884440000|2021-12-07 13:40:40|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1638884450000|2021-12-07 13:40:50|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|11944.03|0
1638884460000|2021-12-07 13:41:00|11944.5|11944.5|11943.23|11943.23|11944.5|11944.5|11943.23|11943.23|0
1638884480000|2021-12-07 13:41:20|11941.16|11941.16|11941.16|11941.16|11941.16|11941.16|11941.16|11941.16|0
1638884500000|2021-12-07 13:41:40|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|0
1638884510000|2021-12-07 13:41:50|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|0
1638884530000|2021-12-07 13:42:10|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|0
1638884580000|2021-12-07 13:43:00|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|0
1638884600000|2021-12-07 13:43:20|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|0
1638884610000|2021-12-07 13:43:30|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|0
1638884620000|2021-12-07 13:43:40|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1638884640000|2021-12-07 13:44:00|11948.74|11948.74|11949.22|11949.22|11949.22|11949.22|11948.74|11948.74|0
1638884650000|2021-12-07 13:44:10|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|0
1638884660000|2021-12-07 13:44:20|11950.34|11950.34|11950.97|11950.97|11950.97|11950.97|11950.34|11950.34|0
1638884670000|2021-12-07 13:44:30|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|0
1638884680000|2021-12-07 13:44:40|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|0
1638884720000|2021-12-07 13:45:20|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1638884750000|2021-12-07 13:45:50|11952.82|11952.82|11951.71|11951.71|11952.82|11952.82|11951.71|11951.71|0
1638884760000|2021-12-07 13:46:00|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|0
1638884770000|2021-12-07 13:46:10|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|0
1638884780000|2021-12-07 13:46:20|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|11956.48|0
1638884800000|2021-12-07 13:46:40|11958.08|11958.08|11958.55|11958.55|11958.55|11958.55|11958.08|11958.08|0
1638884810000|2021-12-07 13:46:50|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|0
1638884830000|2021-12-07 13:47:10|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|11960.61|0
1638884840000|2021-12-07 13:47:20|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|0
1638884850000|2021-12-07 13:47:30|11962.36|11962.36|11962.36|11962.36|11962.36|11962.36|11962.36|11962.36|0
1638884860000|2021-12-07 13:47:40|11961.88|11961.88|11961.88|11961.88|11961.88|11961.88|11961.88|11961.88|0
1638884890000|2021-12-07 13:48:10|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1638884930000|2021-12-07 13:48:50|11961.48|11961.48|11961.48|11961.48|11961.48|11961.48|11961.48|11961.48|0
1638884960000|2021-12-07 13:49:20|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|11962.21|0
1638884970000|2021-12-07 13:49:30|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|0
1638885050000|2021-12-07 13:50:50|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|0
1638885060000|2021-12-07 13:51:00|11960.87|11960.87|11960.4|11960.4|11960.87|11960.87|11960.4|11960.4|0
1638885110000|2021-12-07 13:51:50|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|0
1638885160000|2021-12-07 13:52:40|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|11962.79|0
1638885180000|2021-12-07 13:53:00|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|0
1638885200000|2021-12-07 13:53:20|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|0
1638885230000|2021-12-07 13:53:50|11963.26|11963.26|11963.26|11963.26|11963.26|11963.26|11963.26|11963.26|0
1638885250000|2021-12-07 13:54:10|11965.28|11965.28|11965.28|11965.28|11965.28|11965.28|11965.28|11965.28|0
1638885260000|2021-12-07 13:54:20|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|0
1638885270000|2021-12-07 13:54:30|11963.75|11963.75|11963.17|11963.17|11963.75|11963.75|11963.17|11963.17|0
1638885280000|2021-12-07 13:54:40|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|0
1638885290000|2021-12-07 13:54:50|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|0
1638885330000|2021-12-07 13:55:30|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|0
1638885390000|2021-12-07 13:56:30|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|11963.39|0
1638885400000|2021-12-07 13:56:40|11964.13|11964.13|11965.72|11965.72|11965.72|11965.72|11964.13|11964.13|0
1638885410000|2021-12-07 13:56:50|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|0
1638885530000|2021-12-07 13:58:50|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|11965.53|0
1638885540000|2021-12-07 13:59:00|11965.06|11965.06|11964.11|11964.11|11965.06|11965.06|11964.11|11964.11|0
1638885570000|2021-12-07 13:59:30|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|0
1638885590000|2021-12-07 13:59:50|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|0
1638885600000|2021-12-07 14:00:00|11962.78|11962.78|11963.8|11963.8|11963.8|11963.8|11962.2|11962.2|0
1638885630000|2021-12-07 14:00:30|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|11964.53|0
1638885640000|2021-12-07 14:00:40|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|0
1638885650000|2021-12-07 14:00:50|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|11961.82|0
1638885660000|2021-12-07 14:01:00|11962.55|11962.55|11963.67|11963.67|11963.67|11963.67|11962.55|11962.55|0
1638885670000|2021-12-07 14:01:10|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|11962.93|0
1638885690000|2021-12-07 14:01:30|11963.67|11963.67|11962.81|11962.81|11963.67|11963.67|11962.81|11962.81|0
1638885700000|2021-12-07 14:01:40|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|0
1638885710000|2021-12-07 14:01:50|11960.6|11960.6|11960.89|11960.89|11960.89|11960.89|11960.6|11960.6|0
1638885720000|2021-12-07 14:02:00|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|0
1638885730000|2021-12-07 14:02:10|11962.36|11962.36|11963.31|11963.31|11963.31|11963.31|11962.36|11962.36|0
1638885740000|2021-12-07 14:02:20|11964.04|11964.04|11964.78|11964.78|11964.78|11964.78|11964.04|11964.04|0
1638885750000|2021-12-07 14:02:30|11963.18|11963.18|11963.18|11963.18|11963.18|11963.18|11963.18|11963.18|0
1638885760000|2021-12-07 14:02:40|11964.29|11964.29|11965.4|11965.4|11965.4|11965.4|11964.29|11964.29|0
1638885770000|2021-12-07 14:02:50|11963.56|11963.56|11963.08|11963.08|11963.56|11963.56|11963.08|11963.08|0
1638885800000|2021-12-07 14:03:20|11962.61|11962.61|11963.34|11963.34|11963.34|11963.34|11962.61|11962.61|0
1638885830000|2021-12-07 14:03:50|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|0
1638885840000|2021-12-07 14:04:00|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|0
1638885870000|2021-12-07 14:04:30|11963.21|11963.21|11962.74|11962.74|11963.21|11963.21|11962.74|11962.74|0
1638885960000|2021-12-07 14:06:00|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|0
1638885970000|2021-12-07 14:06:10|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|0
1638885980000|2021-12-07 14:06:20|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|0
1638886020000|2021-12-07 14:07:00|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|0
1638886090000|2021-12-07 14:08:10|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|0
1638886120000|2021-12-07 14:08:40|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|0
1638886160000|2021-12-07 14:09:20|11963.21|11963.21|11965.43|11965.43|11965.43|11965.43|11963.21|11963.21|0
1638886200000|2021-12-07 14:10:00|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|11963.96|0
1638886260000|2021-12-07 14:11:00|11963.1|11963.1|11962.23|11962.23|11963.83|11963.83|11962.23|11962.23|0
1638886270000|2021-12-07 14:11:10|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|0
1638886320000|2021-12-07 14:12:00|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1638886340000|2021-12-07 14:12:20|11960.16|11960.16|11960.63|11960.63|11960.63|11960.63|11959.04|11959.04|0
1638886370000|2021-12-07 14:12:50|11960.16|11960.16|11959.21|11959.21|11960.16|11960.16|11959.21|11959.21|0
1638886380000|2021-12-07 14:13:00|11957.61|11957.61|11957.61|11957.61|11957.61|11957.61|11957.61|11957.61|0
1638886400000|2021-12-07 14:13:20|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1638886410000|2021-12-07 14:13:30|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|0
1638886420000|2021-12-07 14:13:40|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|0
1638886430000|2021-12-07 14:13:50|11959.69|11959.69|11959.69|11959.69|11959.69|11959.69|11959.69|11959.69|0
1638886450000|2021-12-07 14:14:10|11956.74|11956.74|11956.27|11956.27|11956.74|11956.74|11956.27|11956.27|0
1638886460000|2021-12-07 14:14:20|11957|11957|11957|11957|11957|11957|11957|11957|0
1638886470000|2021-12-07 14:14:30|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|0
1638886500000|2021-12-07 14:15:00|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|0
1638886550000|2021-12-07 14:15:50|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1638886560000|2021-12-07 14:16:00|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|0
1638886570000|2021-12-07 14:16:10|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|0
1638886580000|2021-12-07 14:16:20|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|0
1638886610000|2021-12-07 14:16:50|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|0
1638886620000|2021-12-07 14:17:00|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1638886720000|2021-12-07 14:18:40|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|11949.35|0
1638886730000|2021-12-07 14:18:50|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|0
1638886740000|2021-12-07 14:19:00|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|0
1638886750000|2021-12-07 14:19:10|11950.31|11950.31|11953.17|11953.17|11953.17|11953.17|11949.36|11949.36|0
1638886780000|2021-12-07 14:19:40|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|11954.76|0
1638886790000|2021-12-07 14:19:50|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|0
1638886820000|2021-12-07 14:20:20|11956.61|11956.61|11956.13|11956.13|11956.61|11956.61|11956.13|11956.13|0
1638886830000|2021-12-07 14:20:30|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|0
1638886870000|2021-12-07 14:21:10|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|0
1638886910000|2021-12-07 14:21:50|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|0
1638886940000|2021-12-07 14:22:20|11951.93|11951.93|11951.34|11951.34|11951.93|11951.93|11951.34|11951.34|0
1638886970000|2021-12-07 14:22:50|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1638886980000|2021-12-07 14:23:00|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|11952.73|0
1638887100000|2021-12-07 14:25:00|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|0
1638887150000|2021-12-07 14:25:50|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|0
1638887180000|2021-12-07 14:26:20|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|0
1638887190000|2021-12-07 14:26:30|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|0
1638887200000|2021-12-07 14:26:40|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|0
1638887220000|2021-12-07 14:27:00|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|0
1638887260000|2021-12-07 14:27:40|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|0
1638887270000|2021-12-07 14:27:50|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|11952.25|0
1638887280000|2021-12-07 14:28:00|11953.84|11953.84|11952.73|11952.73|11953.84|11953.84|11952.73|11952.73|0
1638887290000|2021-12-07 14:28:10|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|0
1638887340000|2021-12-07 14:29:00|11951.94|11951.94|11952.51|11952.51|11952.51|11952.51|11951.65|11951.65|0
1638887400000|2021-12-07 14:30:00|11954.11|11954.11|11960.99|11960.99|11960.99|11960.99|11954.11|11954.11|0
1638887410000|2021-12-07 14:30:10|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|0
1638887420000|2021-12-07 14:30:20|11963.06|11963.06|11964.65|11964.65|11964.65|11964.65|11963.06|11963.06|0
1638887430000|2021-12-07 14:30:30|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|0
1638887440000|2021-12-07 14:30:40|11963.7|11963.7|11962.1|11962.1|11963.7|11963.7|11962.1|11962.1|0
1638887450000|2021-12-07 14:30:50|11962.68|11962.68|11962.1|11962.1|11962.68|11962.68|11962.1|11962.1|0
1638887490000|2021-12-07 14:31:30|11962.97|11962.97|11963.12|11963.12|11964.08|11964.08|11962.97|11962.97|0
1638887510000|2021-12-07 14:31:50|11964.59|11964.59|11967.34|11967.34|11967.34|11967.34|11964.59|11964.59|0
1638887540000|2021-12-07 14:32:20|11966.77|11966.77|11966.68|11966.68|11966.77|11966.77|11965.58|11965.58|0
1638887550000|2021-12-07 14:32:30|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|0
1638887560000|2021-12-07 14:32:40|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1638887570000|2021-12-07 14:32:50|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|0
1638887580000|2021-12-07 14:33:00|11962.23|11962.23|11963.82|11963.82|11963.82|11963.82|11962.23|11962.23|0
1638887590000|2021-12-07 14:33:10|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|11964.11|0
1638887600000|2021-12-07 14:33:20|11964.4|11964.4|11966.62|11966.62|11966.62|11966.62|11964.4|11964.4|0
1638887610000|2021-12-07 14:33:30|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|0
1638887620000|2021-12-07 14:33:40|11967.38|11967.38|11967.44|11967.44|11967.44|11967.44|11966.33|11966.33|0
1638887630000|2021-12-07 14:33:50|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|11969.03|0
1638887650000|2021-12-07 14:34:10|11968.56|11968.56|11966.96|11966.96|11968.56|11968.56|11966.96|11966.96|0
1638887660000|2021-12-07 14:34:20|11965.36|11965.36|11964.41|11964.41|11965.36|11965.36|11964.41|11964.41|0
1638887700000|2021-12-07 14:35:00|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|11965.52|0
1638887740000|2021-12-07 14:35:40|11967.12|11967.12|11967.59|11967.59|11967.59|11967.59|11967.12|11967.12|0
1638887750000|2021-12-07 14:35:50|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|0
1638887760000|2021-12-07 14:36:00|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|0
1638887770000|2021-12-07 14:36:10|11971|11971|11969.41|11969.41|11971.29|11971.29|11969.41|11969.41|0
1638887780000|2021-12-07 14:36:20|11966.22|11966.22|11966.22|11966.22|11966.22|11966.22|11966.22|11966.22|0
1638887810000|2021-12-07 14:36:50|11963.98|11963.98|11964.56|11964.56|11964.56|11964.56|11963.98|11963.98|0
1638887820000|2021-12-07 14:37:00|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|0
1638887840000|2021-12-07 14:37:20|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|0
1638887850000|2021-12-07 14:37:30|11959.78|11959.78|11958.18|11958.18|11959.78|11959.78|11958.18|11958.18|0
1638887870000|2021-12-07 14:37:50|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|0
1638887880000|2021-12-07 14:38:00|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|0
1638887900000|2021-12-07 14:38:20|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|0
1638887910000|2021-12-07 14:38:30|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|11960.64|0
1638887920000|2021-12-07 14:38:40|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|0
1638887930000|2021-12-07 14:38:50|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|0
1638887970000|2021-12-07 14:39:30|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|0
1638887990000|2021-12-07 14:39:50|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|0
1638888000000|2021-12-07 14:40:00|11963.3|11963.3|11964.54|11964.54|11964.54|11964.54|11963.3|11963.3|0
1638888020000|2021-12-07 14:40:20|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|0
1638888030000|2021-12-07 14:40:30|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|0
1638888060000|2021-12-07 14:41:00|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|11967.53|0
1638888070000|2021-12-07 14:41:10|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|0
1638888100000|2021-12-07 14:41:40|11971.83|11971.83|11973.26|11973.26|11973.26|11973.26|11971.83|11971.83|0
1638888110000|2021-12-07 14:41:50|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|0
1638888120000|2021-12-07 14:42:00|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|0
1638888130000|2021-12-07 14:42:10|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|0
1638888150000|2021-12-07 14:42:30|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|0
1638888160000|2021-12-07 14:42:40|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|11978.52|0
1638888190000|2021-12-07 14:43:10|11979.38|11979.38|11979.38|11979.38|11979.38|11979.38|11979.38|11979.38|0
1638888200000|2021-12-07 14:43:20|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|0
1638888210000|2021-12-07 14:43:30|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1638888300000|2021-12-07 14:45:00|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|0
1638888310000|2021-12-07 14:45:10|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|0
1638888320000|2021-12-07 14:45:20|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|11985.96|0
1638888330000|2021-12-07 14:45:30|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|0
1638888340000|2021-12-07 14:45:40|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|0
1638888390000|2021-12-07 14:46:30|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|0
1638888420000|2021-12-07 14:47:00|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|0
1638888430000|2021-12-07 14:47:10|11984.86|11984.86|11985.33|11985.33|11985.33|11985.33|11984.86|11984.86|0
1638888440000|2021-12-07 14:47:20|11986.07|11986.07|11987.91|11987.91|11987.91|11987.91|11986.07|11986.07|0
1638888450000|2021-12-07 14:47:30|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|0
1638888470000|2021-12-07 14:47:50|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|11989.59|0
1638888490000|2021-12-07 14:48:10|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|0
1638888520000|2021-12-07 14:48:40|11991.33|11991.33|11990.21|11990.21|11991.81|11991.81|11990.21|11990.21|0
1638888530000|2021-12-07 14:48:50|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|11991.32|0
1638888550000|2021-12-07 14:49:10|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|0
1638888590000|2021-12-07 14:49:50|11988.26|11988.26|11989.85|11989.85|11989.85|11989.85|11988.26|11988.26|0
1638888600000|2021-12-07 14:50:00|11989.28|11989.28|11988.7|11988.7|11989.28|11989.28|11988.7|11988.7|0
1638888640000|2021-12-07 14:50:40|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|0
1638888730000|2021-12-07 14:52:10|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1638888750000|2021-12-07 14:52:30|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|0
1638888760000|2021-12-07 14:52:40|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1638888770000|2021-12-07 14:52:50|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|0
1638888780000|2021-12-07 14:53:00|11994.7|11994.7|11993.1|11993.1|11994.7|11994.7|11993.1|11993.1|0
1638888790000|2021-12-07 14:53:10|11994.7|11994.7|11994.12|11994.12|11994.7|11994.7|11994.12|11994.12|0
1638888810000|2021-12-07 14:53:30|11992.21|11992.21|11993.81|11993.81|11993.81|11993.81|11992.21|11992.21|0
1638888820000|2021-12-07 14:53:40|11995.4|11995.4|11995.4|11995.4|11995.4|11995.4|11995.4|11995.4|0
1638888840000|2021-12-07 14:54:00|11995.88|11995.88|11996.35|11996.35|11996.35|11996.35|11995.88|11995.88|0
1638888860000|2021-12-07 14:54:20|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|0
1638888880000|2021-12-07 14:54:40|11991.42|11991.42|11989.35|11989.35|11991.42|11991.42|11989.35|11989.35|0
1638888890000|2021-12-07 14:54:50|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|0
1638888950000|2021-12-07 14:55:50|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|0
1638888960000|2021-12-07 14:56:00|11990.46|11990.46|11986.65|11986.65|11990.46|11990.46|11986.65|11986.65|0
1638888970000|2021-12-07 14:56:10|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|0
1638888980000|2021-12-07 14:56:20|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|11983.75|0
1638888990000|2021-12-07 14:56:30|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1638889060000|2021-12-07 14:57:40|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1638889070000|2021-12-07 14:57:50|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|11985.62|0
1638889080000|2021-12-07 14:58:00|11984.03|11984.03|11985.62|11985.62|11985.62|11985.62|11984.03|11984.03|0
1638889120000|2021-12-07 14:58:40|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|0
1638889140000|2021-12-07 14:59:00|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|0
1638889150000|2021-12-07 14:59:10|11986.09|11986.09|11985.61|11985.61|11986.09|11986.09|11985.61|11985.61|0
1638889170000|2021-12-07 14:59:30|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1638889230000|2021-12-07 15:00:30|11981.51|11981.51|11979.92|11979.92|11981.51|11981.51|11979.92|11979.92|0
1638889250000|2021-12-07 15:00:50|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|0
1638889260000|2021-12-07 15:01:00|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|0
1638889310000|2021-12-07 15:01:50|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1638889340000|2021-12-07 15:02:20|11986.44|11986.44|11984.85|11984.85|11986.44|11986.44|11984.85|11984.85|0
1638889350000|2021-12-07 15:02:30|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|0
1638889360000|2021-12-07 15:02:40|11983.89|11983.89|11982.59|11982.59|11984.18|11984.18|11982.59|11982.59|0
1638889380000|2021-12-07 15:03:00|11981.99|11981.99|11981.17|11981.17|11982.28|11982.28|11981.17|11981.17|0
1638889400000|2021-12-07 15:03:20|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1638889410000|2021-12-07 15:03:30|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|0
1638889430000|2021-12-07 15:03:50|11979.58|11979.58|11980.68|11980.68|11980.68|11980.68|11979.58|11979.58|0
1638889440000|2021-12-07 15:04:00|11979.95|11979.95|11978.11|11978.11|11979.95|11979.95|11978.11|11978.11|0
1638889450000|2021-12-07 15:04:10|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|11974.92|0
1638889460000|2021-12-07 15:04:20|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|0
1638889470000|2021-12-07 15:04:30|11978.68|11978.68|11978.97|11978.97|11978.97|11978.97|11978.68|11978.68|0
1638889480000|2021-12-07 15:04:40|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|11975.78|0
1638889530000|2021-12-07 15:05:30|11972.59|11972.59|11970.09|11970.09|11972.59|11972.59|11970.09|11970.09|0
1638889550000|2021-12-07 15:05:50|11973.28|11973.28|11971.68|11971.68|11973.28|11973.28|11971.68|11971.68|0
1638889560000|2021-12-07 15:06:00|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|0
1638889570000|2021-12-07 15:06:10|11973.28|11973.28|11973.28|11973.28|11973.28|11973.28|11973.28|11973.28|0
1638889580000|2021-12-07 15:06:20|11972.17|11972.17|11971.59|11971.59|11972.17|11972.17|11971.59|11971.59|0
1638889600000|2021-12-07 15:06:40|11970.49|11970.49|11972.08|11972.08|11972.08|11972.08|11970.49|11970.49|0
1638889610000|2021-12-07 15:06:50|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|0
1638889620000|2021-12-07 15:07:00|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|11975.03|0
1638889660000|2021-12-07 15:07:40|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|0
1638889680000|2021-12-07 15:08:00|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|0
1638889760000|2021-12-07 15:09:20|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|0
1638889800000|2021-12-07 15:10:00|11975.98|11975.98|11976.24|11976.24|11976.24|11976.24|11975.51|11975.51|0
1638889830000|2021-12-07 15:10:30|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|0
1638889860000|2021-12-07 15:11:00|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|0
1638889870000|2021-12-07 15:11:10|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|11976.25|0
1638889880000|2021-12-07 15:11:20|11976.73|11976.73|11978.94|11978.94|11978.94|11978.94|11976.73|11976.73|0
1638889910000|2021-12-07 15:11:50|11975.75|11975.75|11976.24|11976.24|11976.24|11976.24|11974.65|11974.65|0
1638889940000|2021-12-07 15:12:20|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|0
1638889960000|2021-12-07 15:12:40|11976.24|11976.24|11976.6|11976.6|11976.6|11976.6|11974.53|11974.53|0
1638889970000|2021-12-07 15:12:50|11975.86|11975.86|11976.34|11976.34|11976.34|11976.34|11975.86|11975.86|0
1638889980000|2021-12-07 15:13:00|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1638889990000|2021-12-07 15:13:10|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|11978.89|0
1638890000000|2021-12-07 15:13:20|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|11979.84|0
1638890010000|2021-12-07 15:13:30|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|0
1638890030000|2021-12-07 15:13:50|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|0
1638890040000|2021-12-07 15:14:00|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|11979.71|0
1638890050000|2021-12-07 15:14:10|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|0
1638890070000|2021-12-07 15:14:30|11979.22|11979.22|11977.63|11977.63|11979.22|11979.22|11977.63|11977.63|0
1638890100000|2021-12-07 15:15:00|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|0
1638890120000|2021-12-07 15:15:20|11977.88|11977.88|11976.78|11976.78|11977.88|11977.88|11976.78|11976.78|0
1638890140000|2021-12-07 15:15:40|11977.51|11977.51|11977.99|11977.99|11977.99|11977.99|11977.51|11977.51|0
1638890150000|2021-12-07 15:15:50|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|0
1638890170000|2021-12-07 15:16:10|11977.99|11977.99|11977.99|11977.99|11977.99|11977.99|11977.99|11977.99|0
1638890210000|2021-12-07 15:16:50|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|11977.04|0
1638890240000|2021-12-07 15:17:20|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|0
1638890260000|2021-12-07 15:17:40|11980.23|11980.23|11981.18|11981.18|11981.18|11981.18|11980.23|11980.23|0
1638890280000|2021-12-07 15:18:00|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|0
1638890300000|2021-12-07 15:18:20|11982.18|11982.18|11983.77|11983.77|11983.77|11983.77|11982.18|11982.18|0
1638890310000|2021-12-07 15:18:30|11984.64|11984.64|11987.63|11987.63|11987.63|11987.63|11984.64|11984.64|0
1638890330000|2021-12-07 15:18:50|11988.1|11988.1|11986.51|11986.51|11988.1|11988.1|11986.51|11986.51|0
1638890340000|2021-12-07 15:19:00|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|0
1638890370000|2021-12-07 15:19:30|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1638890410000|2021-12-07 15:20:10|11984.43|11984.43|11982.65|11982.65|11985.29|11985.29|11982.65|11982.65|0
1638890420000|2021-12-07 15:20:20|11982.01|11982.01|11983.12|11983.12|11983.12|11983.12|11982.01|11982.01|0
1638890440000|2021-12-07 15:20:40|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|0
1638890460000|2021-12-07 15:21:00|11980.41|11980.41|11982.01|11982.01|11982.01|11982.01|11980.41|11980.41|0
1638890470000|2021-12-07 15:21:10|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|0
1638890480000|2021-12-07 15:21:20|11984.08|11984.08|11983.35|11983.35|11984.08|11984.08|11983.35|11983.35|0
1638890510000|2021-12-07 15:21:50|11986.54|11986.54|11985.67|11985.67|11986.54|11986.54|11985.67|11985.67|0
1638890540000|2021-12-07 15:22:20|11987.58|11987.58|11985.73|11985.73|11987.58|11987.58|11985.73|11985.73|0
1638890580000|2021-12-07 15:23:00|11986.46|11986.46|11991.39|11991.39|11991.39|11991.39|11986.46|11986.46|0
1638890600000|2021-12-07 15:23:20|11990.92|11990.92|11990.92|11990.92|11990.92|11990.92|11990.92|11990.92|0
1638890610000|2021-12-07 15:23:30|11994.11|11994.11|11994.11|11994.11|11994.11|11994.11|11994.11|11994.11|0
1638890620000|2021-12-07 15:23:40|11993|11993|11990.3|11990.3|11993|11993|11990.3|11990.3|0
1638890640000|2021-12-07 15:24:00|11991.03|11991.03|11989.44|11989.44|11991.03|11991.03|11989.44|11989.44|0
1638890650000|2021-12-07 15:24:10|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1638890670000|2021-12-07 15:24:30|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|0
1638890700000|2021-12-07 15:25:00|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1638890740000|2021-12-07 15:25:40|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|0
1638890750000|2021-12-07 15:25:50|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|0
1638890760000|2021-12-07 15:26:00|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|0
1638890770000|2021-12-07 15:26:10|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|11984.19|0
1638890780000|2021-12-07 15:26:20|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1638890830000|2021-12-07 15:27:10|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|0
1638890840000|2021-12-07 15:27:20|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1638890870000|2021-12-07 15:27:50|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|0
1638890890000|2021-12-07 15:28:10|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1638890900000|2021-12-07 15:28:20|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1638890910000|2021-12-07 15:28:30|11984.76|11984.76|11983.65|11983.65|11984.76|11984.76|11983.65|11983.65|0
1638890970000|2021-12-07 15:29:30|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|0
1638890990000|2021-12-07 15:29:50|11981.19|11981.19|11979.5|11979.5|11981.19|11981.19|11979.5|11979.5|0
1638891000000|2021-12-07 15:30:00|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|0
1638891020000|2021-12-07 15:30:20|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|0
1638891030000|2021-12-07 15:30:30|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|11980.61|0
1638891060000|2021-12-07 15:31:00|11979.02|11979.02|11977.91|11977.91|11979.02|11979.02|11977.91|11977.91|0
1638891100000|2021-12-07 15:31:40|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|11978.64|0
1638891110000|2021-12-07 15:31:50|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|0
1638891130000|2021-12-07 15:32:10|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|0
1638891230000|2021-12-07 15:33:50|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|0
1638891250000|2021-12-07 15:34:10|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|0
1638891260000|2021-12-07 15:34:20|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|0
1638891330000|2021-12-07 15:35:30|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|11982.04|0
1638891340000|2021-12-07 15:35:40|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|11982.52|0
1638891370000|2021-12-07 15:36:10|11984.11|11984.11|11984.11|11984.11|11984.11|11984.11|11982.52|11982.52|0
1638891390000|2021-12-07 15:36:30|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1638891410000|2021-12-07 15:36:50|11983.64|11983.64|11982.21|11982.21|11983.64|11983.64|11982.21|11982.21|0
1638891420000|2021-12-07 15:37:00|11980.62|11980.62|11980.62|11980.62|11980.62|11980.62|11980.62|11980.62|0
1638891500000|2021-12-07 15:38:20|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|0
1638891510000|2021-12-07 15:38:30|11983.16|11983.16|11983.9|11983.9|11983.9|11983.9|11983.16|11983.16|0
1638891560000|2021-12-07 15:39:20|11983.16|11983.16|11983.16|11983.16|11983.16|11983.16|11983.16|11983.16|0
1638891580000|2021-12-07 15:39:40|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|0
1638891590000|2021-12-07 15:39:50|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|0
1638891600000|2021-12-07 15:40:00|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1638891620000|2021-12-07 15:40:20|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|0
1638891630000|2021-12-07 15:40:30|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|11985.97|0
1638891690000|2021-12-07 15:41:30|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|11985.49|0
1638891700000|2021-12-07 15:41:40|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|11986.23|0
1638891720000|2021-12-07 15:42:00|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1638891740000|2021-12-07 15:42:20|11989.42|11989.42|11991.01|11991.01|11991.01|11991.01|11989.42|11989.42|0
1638891770000|2021-12-07 15:42:50|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|0
1638891780000|2021-12-07 15:43:00|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|0
1638891790000|2021-12-07 15:43:10|11993.85|11993.85|11994.14|11994.14|11994.14|11994.14|11993.85|11993.85|0
1638891820000|2021-12-07 15:43:40|11995.25|11995.25|11996.84|11996.84|11996.84|11996.84|11995.25|11995.25|0
1638891850000|2021-12-07 15:44:10|11997.79|11997.79|11998.9|11998.9|12000.5|12000.5|11997.79|11997.79|0
1638891880000|2021-12-07 15:44:40|11996.83|11996.83|11996.35|11996.35|11996.83|11996.83|11996.35|11996.35|0
1638891950000|2021-12-07 15:45:50|11997.95|11997.95|11999.38|11999.38|11999.38|11999.38|11997.95|11997.95|0
1638891960000|2021-12-07 15:46:00|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|0
1638891980000|2021-12-07 15:46:20|12001.45|12001.45|12000.97|12000.97|12001.45|12001.45|12000.97|12000.97|0
1638892050000|2021-12-07 15:47:30|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|0
1638892080000|2021-12-07 15:48:00|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|0
1638892140000|2021-12-07 15:49:00|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|0
1638892190000|2021-12-07 15:49:50|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|0
1638892210000|2021-12-07 15:50:10|11994.77|11994.77|11996.37|11996.37|11996.37|11996.37|11994.77|11994.77|0
1638892260000|2021-12-07 15:51:00|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|0
1638892270000|2021-12-07 15:51:10|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|0
1638892280000|2021-12-07 15:51:20|11995.09|11995.09|11994.35|11994.35|11995.09|11995.09|11994.35|11994.35|0
1638892290000|2021-12-07 15:51:30|11995.95|11995.95|11996.42|11996.42|11996.42|11996.42|11995.95|11995.95|0
1638892300000|2021-12-07 15:51:40|11994.96|11994.96|11994.96|11994.96|11994.96|11994.96|11994.96|11994.96|0
1638892360000|2021-12-07 15:52:40|11995.43|11995.43|11991.6|11991.6|11995.43|11995.43|11991.6|11991.6|0
1638892380000|2021-12-07 15:53:00|11993.67|11993.67|11995.27|11995.27|11995.27|11995.27|11993.67|11993.67|0
1638892390000|2021-12-07 15:53:10|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|11994.79|0
1638892420000|2021-12-07 15:53:40|11993.19|11993.19|11993.19|11993.19|11993.19|11993.19|11993.19|11993.19|0
1638892490000|2021-12-07 15:54:50|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|0
1638892500000|2021-12-07 15:55:00|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|0
1638892510000|2021-12-07 15:55:10|11996|11996|11995.63|11995.63|11996.73|11996.73|11995.63|11995.63|0
1638892670000|2021-12-07 15:57:50|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|0
1638892720000|2021-12-07 15:58:40|11997.8|11997.8|11999.39|11999.39|11999.39|11999.39|11997.8|11997.8|0
1638892740000|2021-12-07 15:59:00|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1638892750000|2021-12-07 15:59:10|12002.1|12002.1|11999.39|11999.39|12002.1|12002.1|11999.39|11999.39|0
1638892760000|2021-12-07 15:59:20|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|0
1638892770000|2021-12-07 15:59:30|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|0
1638892790000|2021-12-07 15:59:50|11995.63|11995.63|11995.63|11995.63|11995.63|11995.63|11995.63|11995.63|0
1638892800000|2021-12-07 16:00:00|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|0
1638892810000|2021-12-07 16:00:10|11994.2|11994.2|11995.79|11995.79|11995.79|11995.79|11994.2|11994.2|0
1638892830000|2021-12-07 16:00:30|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|11995.32|0
1638892870000|2021-12-07 16:01:10|11994.74|11994.74|11995.32|11995.32|11995.32|11995.32|11994.74|11994.74|0
1638892900000|2021-12-07 16:01:40|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|11993.72|0
1638892910000|2021-12-07 16:01:50|11994.2|11994.2|11994.77|11994.77|11994.77|11994.77|11994.2|11994.2|0
1638892950000|2021-12-07 16:02:30|11993.18|11993.18|11992.7|11992.7|11993.18|11993.18|11992.7|11992.7|0
1638892970000|2021-12-07 16:02:50|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|0
1638892980000|2021-12-07 16:03:00|11990|11990|11990|11990|11990|11990|11990|11990|0
1638893000000|2021-12-07 16:03:20|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|0
1638893010000|2021-12-07 16:03:30|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|0
1638893130000|2021-12-07 16:05:30|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|0
1638893140000|2021-12-07 16:05:40|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|0
1638893310000|2021-12-07 16:08:30|11992.29|11992.29|11993.48|11993.48|11993.63|11993.63|11992.29|11992.29|0
1638893350000|2021-12-07 16:09:10|11992.32|11992.32|11991.08|11991.08|11992.32|11992.32|11991.08|11991.08|0
1638893360000|2021-12-07 16:09:20|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|0
1638893370000|2021-12-07 16:09:30|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|0
1638893380000|2021-12-07 16:09:40|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|0
1638893390000|2021-12-07 16:09:50|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|11993.41|0
1638893450000|2021-12-07 16:10:50|11992.55|11992.55|11992.55|11992.55|11992.55|11992.55|11992.55|11992.55|0
1638893470000|2021-12-07 16:11:10|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|0
1638893480000|2021-12-07 16:11:20|11989.49|11989.49|11989.49|11989.49|11989.49|11989.49|11989.49|11989.49|0
1638893550000|2021-12-07 16:12:30|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|0
1638893600000|2021-12-07 16:13:20|11991.82|11991.82|11992.55|11992.55|11992.55|11992.55|11991.82|11991.82|0
1638893610000|2021-12-07 16:13:30|11993.28|11993.28|11993.28|11993.28|11993.28|11993.28|11993.28|11993.28|0
1638893620000|2021-12-07 16:13:40|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|11991.69|0
1638893630000|2021-12-07 16:13:50|11990.09|11990.09|11991.04|11991.04|11991.04|11991.04|11990.09|11990.09|0
1638893660000|2021-12-07 16:14:20|11989.85|11989.85|11988.68|11988.68|11989.85|11989.85|11988.68|11988.68|0
1638893670000|2021-12-07 16:14:30|11989.42|11989.42|11987.18|11987.18|11989.42|11989.42|11987.18|11987.18|0
1638893680000|2021-12-07 16:14:40|11985.59|11985.59|11985.59|11985.59|11985.59|11985.59|11985.59|11985.59|0
1638893690000|2021-12-07 16:14:50|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|0
1638893700000|2021-12-07 16:15:00|11983.52|11983.52|11983.52|11983.52|11983.52|11983.52|11983.52|11983.52|0
1638893710000|2021-12-07 16:15:10|11983.23|11983.23|11987.53|11987.53|11987.53|11987.53|11983.23|11983.23|0
1638893720000|2021-12-07 16:15:20|11985.93|11985.93|11989.51|11989.51|11989.51|11989.51|11985.93|11985.93|0
1638893750000|2021-12-07 16:15:50|11990.24|11990.24|11990.98|11990.98|11990.98|11990.98|11990.24|11990.24|0
1638893760000|2021-12-07 16:16:00|11993.21|11993.21|11993.21|11993.21|11993.21|11993.21|11993.21|11993.21|0
1638893770000|2021-12-07 16:16:10|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1638893780000|2021-12-07 16:16:20|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|11992.35|0
1638893790000|2021-12-07 16:16:30|11992.83|11992.83|11992.83|11992.83|11992.83|11992.83|11992.83|11992.83|0
1638893830000|2021-12-07 16:17:10|11992.09|11992.09|11992.09|11992.09|11992.09|11992.09|11992.09|11992.09|0
1638893850000|2021-12-07 16:17:30|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|0
1638893890000|2021-12-07 16:18:10|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|0
1638893910000|2021-12-07 16:18:30|11993.59|11993.59|11995.29|11995.29|11995.29|11995.29|11993.59|11993.59|0
1638893920000|2021-12-07 16:18:40|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|11996.89|0
1638893930000|2021-12-07 16:18:50|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|0
1638893940000|2021-12-07 16:19:00|11996.99|11996.99|11998.58|11998.58|11998.58|11998.58|11996.99|11996.99|0
1638893960000|2021-12-07 16:19:20|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|11997.48|0
1638893970000|2021-12-07 16:19:30|11996.84|11996.84|11996.84|11996.84|11996.84|11996.84|11996.84|11996.84|0
1638893990000|2021-12-07 16:19:50|11996.36|11996.36|11994.77|11994.77|11996.36|11996.36|11994.77|11994.77|0
1638894010000|2021-12-07 16:20:10|11994.29|11994.29|11993.34|11993.34|11994.29|11994.29|11993.34|11993.34|0
1638894020000|2021-12-07 16:20:20|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|11992.61|0
1638894030000|2021-12-07 16:20:30|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|0
1638894050000|2021-12-07 16:20:50|11993.24|11993.24|11993.24|11993.24|11993.24|11993.24|11993.24|11993.24|0
1638894060000|2021-12-07 16:21:00|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|0
1638894120000|2021-12-07 16:22:00|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|0
1638894150000|2021-12-07 16:22:30|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|0
1638894170000|2021-12-07 16:22:50|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1638894250000|2021-12-07 16:24:10|11992.12|11992.12|11992.12|11992.12|11992.12|11992.12|11992.12|11992.12|0
1638894290000|2021-12-07 16:24:50|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|0
1638894300000|2021-12-07 16:25:00|11992.02|11992.02|11993.14|11993.14|11993.14|11993.14|11992.02|11992.02|0
1638894310000|2021-12-07 16:25:10|11993.73|11993.73|11997.34|11997.34|11997.34|11997.34|11993.73|11993.73|0
1638894320000|2021-12-07 16:25:20|11998.94|11998.94|11999.96|11999.96|11999.96|11999.96|11998.94|11998.94|0
1638894350000|2021-12-07 16:25:50|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|0
1638894360000|2021-12-07 16:26:00|12001.03|12001.03|12003.41|12003.41|12003.41|12003.41|12001.03|12001.03|0
1638894370000|2021-12-07 16:26:10|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|0
1638894390000|2021-12-07 16:26:30|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|0
1638894410000|2021-12-07 16:26:50|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1638894420000|2021-12-07 16:27:00|12007.08|12007.08|12005.48|12005.48|12007.08|12007.08|12005.48|12005.48|0
1638894500000|2021-12-07 16:28:20|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|0
1638894510000|2021-12-07 16:28:30|12003.03|12003.03|12003.03|12003.03|12003.03|12003.03|12003.03|12003.03|0
1638894520000|2021-12-07 16:28:40|12001.91|12001.91|11999.35|11999.35|12001.91|12001.91|11998.72|11998.72|0
1638894530000|2021-12-07 16:28:50|11998.88|11998.88|11999.47|11999.47|11999.47|11999.47|11998.88|11998.88|0
1638894540000|2021-12-07 16:29:00|11997.26|11997.26|11996.66|11996.66|11997.26|11997.26|11996.66|11996.66|0
1638894550000|2021-12-07 16:29:10|11995.93|11995.93|11997.4|11997.4|11997.4|11997.4|11995.93|11995.93|0
1638894560000|2021-12-07 16:29:20|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1638894570000|2021-12-07 16:29:30|11996.92|11996.92|11996.29|11996.29|11997.4|11997.4|11996.29|11996.29|0
1638894580000|2021-12-07 16:29:40|11997.4|11997.4|11998.26|11998.26|11998.26|11998.26|11997.4|11997.4|0
1638894590000|2021-12-07 16:29:50|11999.86|11999.86|12000.77|12000.77|12001.45|12001.45|11999.86|11999.86|0
1638951300000|2021-12-08 08:15:00|12035.16|12035.16|12029.13|12029.13|12035.16|12035.16|12028.18|12028.18|0
1638951310000|2021-12-08 08:15:10|12032.32|12032.32|12032.32|12032.32|12035.51|12035.51|12032.32|12032.32|0
1638951320000|2021-12-08 08:15:20|12032.79|12032.79|12032.79|12032.79|12039.18|12039.18|12032.79|12032.79|0
1638951330000|2021-12-08 08:15:30|12034.39|12034.39|12044.27|12044.27|12044.27|12044.27|12034.39|12034.39|0
1638951340000|2021-12-08 08:15:40|12042.67|12042.67|12047.46|12047.46|12047.46|12047.46|12042.67|12042.67|0
1638951350000|2021-12-08 08:15:50|12044.27|12044.27|12043.79|12043.79|12044.27|12044.27|12043.32|12043.32|0
1638951370000|2021-12-08 08:16:10|12045.39|12045.39|12045.39|12045.39|12045.39|12045.39|12045.39|12045.39|0
1638951400000|2021-12-08 08:16:40|12048.58|12048.58|12048.58|12048.58|12048.58|12048.58|12048.58|12048.58|0
1638951440000|2021-12-08 08:17:20|12047.47|12047.47|12048.42|12048.42|12048.42|12048.42|12047.47|12047.47|0
1638951480000|2021-12-08 08:18:00|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|0
1638951490000|2021-12-08 08:18:10|12050.48|12050.48|12050.96|12050.96|12054.15|12054.15|12050.01|12050.01|0
1638951500000|2021-12-08 08:18:20|12053.9|12053.9|12053.9|12053.9|12053.9|12053.9|12053.9|12053.9|0
1638951510000|2021-12-08 08:18:30|12053.42|12053.42|12056.74|12056.74|12056.74|12056.74|12053.42|12053.42|0
1638951530000|2021-12-08 08:18:50|12055.64|12055.64|12060.54|12060.54|12060.54|12060.54|12055.64|12055.64|0
1638951550000|2021-12-08 08:19:10|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|0
1638951590000|2021-12-08 08:19:50|12064.6|12064.6|12066.03|12066.03|12066.03|12066.03|12064.6|12064.6|0
1638951600000|2021-12-08 08:20:00|12074.01|12074.01|12081.85|12081.85|12081.85|12081.85|12074.01|12074.01|0
1638951610000|2021-12-08 08:20:10|12082.32|12082.32|12081.85|12081.85|12082.32|12082.32|12081.85|12081.85|0
1638951620000|2021-12-08 08:20:20|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|0
1638951640000|2021-12-08 08:20:40|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|0
1638951660000|2021-12-08 08:21:00|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|0
1638951710000|2021-12-08 08:21:50|12081.69|12081.69|12080.74|12080.74|12081.69|12081.69|12080.74|12080.74|0
1638951720000|2021-12-08 08:22:00|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|12082.21|0
1638951730000|2021-12-08 08:22:10|12083.63|12083.63|12084.59|12084.59|12084.59|12084.59|12083.63|12083.63|0
1638951740000|2021-12-08 08:22:20|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|0
1638951750000|2021-12-08 08:22:30|12089.86|12089.86|12095.8|12095.8|12095.8|12095.8|12089.86|12089.86|0
1638951760000|2021-12-08 08:22:40|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|0
1638951780000|2021-12-08 08:23:00|12096.04|12096.04|12096.99|12096.99|12096.99|12096.99|12096.04|12096.04|0
1638951810000|2021-12-08 08:23:30|12096.51|12096.51|12097.94|12097.94|12097.94|12097.94|12096.51|12096.51|0
1638951920000|2021-12-08 08:25:20|12097.46|12097.46|12096.51|12096.51|12097.46|12097.46|12096.51|12096.51|0
1638951940000|2021-12-08 08:25:40|12098.73|12098.73|12107.57|12107.57|12107.57|12107.57|12098.73|12098.73|0
1638951950000|2021-12-08 08:25:50|12109.78|12109.78|12108.68|12108.68|12109.78|12109.78|12108.68|12108.68|0
1638951960000|2021-12-08 08:26:00|12109.78|12109.78|12108.8|12108.8|12111.99|12111.99|12108.8|12108.8|0
1638951970000|2021-12-08 08:26:10|12110.26|12110.26|12112.11|12112.11|12112.11|12112.11|12109.53|12109.53|0
1638951980000|2021-12-08 08:26:20|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|0
1638952030000|2021-12-08 08:27:10|12109.65|12109.65|12111.08|12111.08|12111.08|12111.08|12109.65|12109.65|0
1638952040000|2021-12-08 08:27:20|12111.55|12111.55|12111.55|12111.55|12111.55|12111.55|12111.55|12111.55|0
1638952050000|2021-12-08 08:27:30|12112.29|12112.29|12111.81|12111.81|12112.29|12112.29|12111.81|12111.81|0
1638952060000|2021-12-08 08:27:40|12112.29|12112.29|12110.08|12110.08|12112.29|12112.29|12110.08|12110.08|0
1638952080000|2021-12-08 08:28:00|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|0
1638952090000|2021-12-08 08:28:10|12110.38|12110.38|12112.29|12112.29|12112.29|12112.29|12110.38|12110.38|0
1638952150000|2021-12-08 08:29:10|12111.81|12111.81|12111.81|12111.81|12111.81|12111.81|12111.81|12111.81|0
1638952170000|2021-12-08 08:29:30|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|12112.29|0
1638952230000|2021-12-08 08:30:30|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1638952240000|2021-12-08 08:30:40|12124.41|12124.41|12120.57|12120.57|12126.95|12126.95|12120.57|12120.57|0
1638952260000|2021-12-08 08:31:00|12119.1|12119.1|12119.7|12119.7|12119.7|12119.7|12119.1|12119.1|0
1638952270000|2021-12-08 08:31:10|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1638952280000|2021-12-08 08:31:20|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|0
1638952290000|2021-12-08 08:31:30|12125.58|12125.58|12126.69|12126.69|12126.69|12126.69|12124.63|12124.63|0
1638952300000|2021-12-08 08:31:40|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|0
1638952320000|2021-12-08 08:32:00|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|12131.17|0
1638952330000|2021-12-08 08:32:10|12131.9|12131.9|12134.07|12134.07|12134.07|12134.07|12131.9|12131.9|0
1638952340000|2021-12-08 08:32:20|12137.4|12137.4|12140.72|12140.72|12140.72|12140.72|12137.4|12137.4|0
1638952350000|2021-12-08 08:32:30|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|0
1638952390000|2021-12-08 08:33:10|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|0
1638952430000|2021-12-08 08:33:50|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|0
1638952440000|2021-12-08 08:34:00|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1638952450000|2021-12-08 08:34:10|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|0
1638952470000|2021-12-08 08:34:30|12133.86|12133.86|12131.48|12131.48|12133.86|12133.86|12131.48|12131.48|0
1638952490000|2021-12-08 08:34:50|12136.57|12136.57|12136.57|12136.57|12136.57|12136.57|12136.57|12136.57|0
1638952500000|2021-12-08 08:35:00|12135.84|12135.84|12134.37|12134.37|12135.84|12135.84|12134.37|12134.37|0
1638952530000|2021-12-08 08:35:30|12136.27|12136.27|12129.76|12129.76|12136.27|12136.27|12128.65|12128.65|0
1638952540000|2021-12-08 08:35:40|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|0
1638952570000|2021-12-08 08:36:10|12127.18|12127.18|12127.92|12127.92|12127.92|12127.92|12127.18|12127.18|0
1638952590000|2021-12-08 08:36:30|12128.87|12128.87|12127.76|12127.76|12128.87|12128.87|12127.76|12127.76|0
1638952620000|2021-12-08 08:37:00|12125.54|12125.54|12122.61|12122.61|12125.54|12125.54|12122.61|12122.61|0
1638952630000|2021-12-08 08:37:10|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|0
1638952650000|2021-12-08 08:37:30|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|0
1638952680000|2021-12-08 08:38:00|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|0
1638952690000|2021-12-08 08:38:10|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|0
1638952710000|2021-12-08 08:38:30|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|0
1638952740000|2021-12-08 08:39:00|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|0
1638952750000|2021-12-08 08:39:10|12117.83|12117.83|12125.32|12125.32|12125.32|12125.32|12117.83|12117.83|0
1638952810000|2021-12-08 08:40:10|12124.37|12124.37|12126.28|12126.28|12126.28|12126.28|12124.37|12124.37|0
1638952820000|2021-12-08 08:40:20|12123.08|12123.08|12122.13|12122.13|12123.08|12123.08|12122.13|12122.13|0
1638952830000|2021-12-08 08:40:30|12123.6|12123.6|12133.17|12133.17|12133.17|12133.17|12123.6|12123.6|0
1638952840000|2021-12-08 08:40:40|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|0
1638952850000|2021-12-08 08:40:50|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|0
1638952870000|2021-12-08 08:41:10|12128.86|12128.86|12128.86|12128.86|12128.86|12128.86|12128.86|12128.86|0
1638952920000|2021-12-08 08:42:00|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|0
1638952950000|2021-12-08 08:42:30|12127.74|12127.74|12125.67|12125.67|12127.74|12127.74|12125.67|12125.67|0
1638952960000|2021-12-08 08:42:40|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|0
1638952970000|2021-12-08 08:42:50|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|0
1638952980000|2021-12-08 08:43:00|12123.11|12123.11|12122.64|12122.64|12123.11|12123.11|12122.64|12122.64|0
1638952990000|2021-12-08 08:43:10|12124.23|12124.23|12122.64|12122.64|12124.23|12124.23|12122.64|12122.64|0
1638953010000|2021-12-08 08:43:30|12121.69|12121.69|12123.11|12123.11|12123.11|12123.11|12121.69|12121.69|0
1638953020000|2021-12-08 08:43:40|12121.69|12121.69|12127.04|12127.04|12127.04|12127.04|12121.69|12121.69|0
1638953030000|2021-12-08 08:43:50|12125.61|12125.61|12126.39|12126.39|12127.99|12127.99|12125.61|12125.61|0
1638953040000|2021-12-08 08:44:00|12125.29|12125.29|12126.75|12126.75|12126.75|12126.75|12125.29|12125.29|0
1638953080000|2021-12-08 08:44:40|12128.22|12128.22|12128.96|12128.96|12128.96|12128.96|12128.22|12128.22|0
1638953100000|2021-12-08 08:45:00|12125.29|12125.29|12126.75|12126.75|12129.69|12129.69|12125.29|12125.29|0
1638953170000|2021-12-08 08:46:10|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|0
1638953180000|2021-12-08 08:46:20|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|0
1638953250000|2021-12-08 08:47:30|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|0
1638953270000|2021-12-08 08:47:50|12126.92|12126.92|12127.4|12127.4|12127.4|12127.4|12126.92|12126.92|0
1638953310000|2021-12-08 08:48:30|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|0
1638953320000|2021-12-08 08:48:40|12123.89|12123.89|12121.98|12121.98|12123.89|12123.89|12121.98|12121.98|0
1638953330000|2021-12-08 08:48:50|12114.98|12114.98|12112.56|12112.56|12114.98|12114.98|12111.61|12111.61|0
1638953340000|2021-12-08 08:49:00|12111.83|12111.83|12107.04|12107.04|12111.83|12111.83|12107.04|12107.04|0
1638953350000|2021-12-08 08:49:10|12106.18|12106.18|12103.96|12103.96|12106.18|12106.18|12103.96|12103.96|0
1638953360000|2021-12-08 08:49:20|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|0
1638953370000|2021-12-08 08:49:30|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|0
1638953380000|2021-12-08 08:49:40|12104.4|12104.4|12102.5|12102.5|12104.4|12104.4|12102.5|12102.5|0
1638953420000|2021-12-08 08:50:20|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|0
1638953430000|2021-12-08 08:50:30|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|0
1638953440000|2021-12-08 08:50:40|12099.79|12099.79|12101.86|12101.86|12101.86|12101.86|12099.79|12099.79|0
1638953480000|2021-12-08 08:51:20|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|12100.39|0
1638953540000|2021-12-08 08:52:20|12104.79|12104.79|12107.47|12107.47|12107.47|12107.47|12104.79|12104.79|0
1638953550000|2021-12-08 08:52:30|12103.8|12103.8|12100.48|12100.48|12103.8|12103.8|12099.01|12099.01|0
1638953590000|2021-12-08 08:53:10|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|0
1638953600000|2021-12-08 08:53:20|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|0
1638953610000|2021-12-08 08:53:30|12101.95|12101.95|12101.69|12101.69|12102.43|12102.43|12101.69|12101.69|0
1638953640000|2021-12-08 08:54:00|12100.22|12100.22|12101.82|12101.82|12101.82|12101.82|12100.22|12100.22|0
1638953650000|2021-12-08 08:54:10|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|0
1638953670000|2021-12-08 08:54:30|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|0
1638953690000|2021-12-08 08:54:50|12104.53|12104.53|12104.53|12104.53|12104.53|12104.53|12104.53|12104.53|0
1638953710000|2021-12-08 08:55:10|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|0
1638953740000|2021-12-08 08:55:40|12106.6|12106.6|12108.81|12108.81|12108.81|12108.81|12106.6|12106.6|0
1638953800000|2021-12-08 08:56:40|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|0
1638953810000|2021-12-08 08:56:50|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|0
1638953820000|2021-12-08 08:57:00|12110.87|12110.87|12111.98|12111.98|12111.98|12111.98|12110.87|12110.87|0
1638953840000|2021-12-08 08:57:20|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1638953850000|2021-12-08 08:57:30|12113.05|12113.05|12116.24|12116.24|12116.24|12116.24|12113.05|12113.05|0
1638953910000|2021-12-08 08:58:30|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|0
1638953930000|2021-12-08 08:58:50|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|0
1638953940000|2021-12-08 08:59:00|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1638953950000|2021-12-08 08:59:10|12121.01|12121.01|12119.41|12119.41|12121.01|12121.01|12119.41|12119.41|0
1638953980000|2021-12-08 08:59:40|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|0
1638954000000|2021-12-08 09:00:00|12124.84|12124.84|12125.32|12125.32|12125.32|12125.32|12124.84|12124.84|0
1638954020000|2021-12-08 09:00:20|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|0
1638954100000|2021-12-08 09:01:40|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|0
1638954140000|2021-12-08 09:02:20|12123.38|12123.38|12124.11|12124.11|12124.11|12124.11|12123.38|12123.38|0
1638954150000|2021-12-08 09:02:30|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|12122.51|0
1638954170000|2021-12-08 09:02:50|12120.3|12120.3|12118.83|12118.83|12120.3|12120.3|12118.83|12118.83|0
1638954190000|2021-12-08 09:03:10|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|0
1638954320000|2021-12-08 09:05:20|12113.57|12113.57|12113.57|12113.57|12113.57|12113.57|12113.57|12113.57|0
1638954330000|2021-12-08 09:05:30|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|0
1638954360000|2021-12-08 09:06:00|12115.81|12115.81|12116.92|12116.92|12116.92|12116.92|12115.81|12115.81|0
1638954380000|2021-12-08 09:06:20|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|0
1638954390000|2021-12-08 09:06:30|12124.05|12124.05|12125.48|12125.48|12125.48|12125.48|12124.05|12124.05|0
1638954400000|2021-12-08 09:06:40|12127.68|12127.68|12128.26|12128.26|12128.26|12128.26|12127.68|12127.68|0
1638954420000|2021-12-08 09:07:00|12128.73|12128.73|12135.9|12135.9|12135.9|12135.9|12128.73|12128.73|0
1638954430000|2021-12-08 09:07:10|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|0
1638954480000|2021-12-08 09:08:00|12134.95|12134.95|12141.33|12141.33|12141.33|12141.33|12134.95|12134.95|0
1638954510000|2021-12-08 09:08:30|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|0
1638954540000|2021-12-08 09:09:00|12138.64|12138.64|12139.37|12139.37|12139.37|12139.37|12138.64|12138.64|0
1638954630000|2021-12-08 09:10:30|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|0
1638954670000|2021-12-08 09:11:10|12132.04|12132.04|12132.04|12132.04|12132.04|12132.04|12132.04|12132.04|0
1638954710000|2021-12-08 09:11:50|12130.93|12130.93|12129.82|12129.82|12130.93|12130.93|12129.82|12129.82|0
1638954730000|2021-12-08 09:12:10|12130.4|12130.4|12130.4|12130.4|12130.4|12130.4|12130.4|12130.4|0
1638954760000|2021-12-08 09:12:40|12124.01|12124.01|12125.61|12125.61|12125.61|12125.61|12124.01|12124.01|0
1638954780000|2021-12-08 09:13:00|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|0
1638954830000|2021-12-08 09:13:50|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|0
1638954900000|2021-12-08 09:15:00|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|0
1638954960000|2021-12-08 09:16:00|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|0
1638955080000|2021-12-08 09:18:00|12115.39|12115.39|12112.82|12112.82|12116.5|12116.5|12112.82|12112.82|0
1638955090000|2021-12-08 09:18:10|12117.6|12117.6|12123.46|12123.46|12123.46|12123.46|12117.6|12117.6|0
1638955120000|2021-12-08 09:18:40|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|0
1638955180000|2021-12-08 09:19:40|12124.63|12124.63|12124.92|12124.92|12124.92|12124.92|12124.63|12124.63|0
1638955200000|2021-12-08 09:20:00|12121.73|12121.73|12119.67|12119.67|12121.73|12121.73|12119.67|12119.67|0
1638955210000|2021-12-08 09:20:10|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1638955220000|2021-12-08 09:20:20|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|0
1638955240000|2021-12-08 09:20:40|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|12116.29|0
1638955250000|2021-12-08 09:20:50|12117.15|12117.15|12116.87|12116.87|12117.15|12117.15|12116.87|12116.87|0
1638955260000|2021-12-08 09:21:00|12116.13|12116.13|12117.6|12117.6|12117.6|12117.6|12116.13|12116.13|0
1638955270000|2021-12-08 09:21:10|12117.12|12117.12|12116.84|12116.84|12117.12|12117.12|12116.84|12116.84|0
1638955280000|2021-12-08 09:21:20|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|0
1638955330000|2021-12-08 09:22:10|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.03|12115.03|0
1638955340000|2021-12-08 09:22:20|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|12116.24|0
1638955350000|2021-12-08 09:22:30|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|0
1638955360000|2021-12-08 09:22:40|12116.24|12116.24|12116.72|12116.72|12116.72|12116.72|12116.24|12116.24|0
1638955390000|2021-12-08 09:23:10|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|0
1638955420000|2021-12-08 09:23:40|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|0
1638955430000|2021-12-08 09:23:50|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|0
1638955470000|2021-12-08 09:24:30|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|0
1638955520000|2021-12-08 09:25:20|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|0
1638955530000|2021-12-08 09:25:30|12116.1|12116.1|12114.99|12114.99|12116.1|12116.1|12114.99|12114.99|0
1638955540000|2021-12-08 09:25:40|12113.88|12113.88|12112.28|12112.28|12113.88|12113.88|12112.28|12112.28|0
1638955560000|2021-12-08 09:26:00|12113.02|12113.02|12114.61|12114.61|12114.61|12114.61|12113.02|12113.02|0
1638955570000|2021-12-08 09:26:10|12116.21|12116.21|12116.21|12116.21|12116.21|12116.21|12116.21|12116.21|0
1638955590000|2021-12-08 09:26:30|12115.73|12115.73|12115.73|12115.73|12115.73|12115.73|12115.73|12115.73|0
1638955610000|2021-12-08 09:26:50|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|0
1638955670000|2021-12-08 09:27:50|12114.43|12114.43|12114.43|12114.43|12114.43|12114.43|12114.43|12114.43|0
1638955690000|2021-12-08 09:28:10|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|12116.02|0
1638955770000|2021-12-08 09:29:30|12115.44|12115.44|12113.23|12113.23|12115.44|12115.44|12113.23|12113.23|0
1638955840000|2021-12-08 09:30:40|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|0
1638955850000|2021-12-08 09:30:50|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|0
1638955880000|2021-12-08 09:31:20|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|0
1638955890000|2021-12-08 09:31:30|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|0
1638955920000|2021-12-08 09:32:00|12106.24|12106.24|12103.05|12103.05|12106.24|12106.24|12103.05|12103.05|0
1638955980000|2021-12-08 09:33:00|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|0
1638955990000|2021-12-08 09:33:10|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|0
1638956010000|2021-12-08 09:33:30|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|0
1638956020000|2021-12-08 09:33:40|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|0
1638956040000|2021-12-08 09:34:00|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|0
1638956110000|2021-12-08 09:35:10|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|0
1638956130000|2021-12-08 09:35:30|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|0
1638956160000|2021-12-08 09:36:00|12096.24|12096.24|12097.19|12097.19|12097.19|12097.19|12096.24|12096.24|0
1638956210000|2021-12-08 09:36:50|12096.24|12096.24|12096.24|12096.24|12096.24|12096.24|12096.24|12096.24|0
1638956260000|2021-12-08 09:37:40|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|12097.83|0
1638956290000|2021-12-08 09:38:10|12100.03|12100.03|12101.5|12101.5|12101.5|12101.5|12100.03|12100.03|0
1638956310000|2021-12-08 09:38:30|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|12100.03|0
1638956330000|2021-12-08 09:38:50|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|12099.3|0
1638956400000|2021-12-08 09:40:00|12098.35|12098.35|12097.87|12097.87|12098.35|12098.35|12097.87|12097.87|0
1638956440000|2021-12-08 09:40:40|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|0
1638956460000|2021-12-08 09:41:00|12095.32|12095.32|12095.32|12095.32|12095.32|12095.32|12095.32|12095.32|0
1638956520000|2021-12-08 09:42:00|12093.73|12093.73|12094.95|12094.95|12094.95|12094.95|12093.73|12093.73|0
1638956530000|2021-12-08 09:42:10|12096.06|12096.06|12099.25|12099.25|12099.25|12099.25|12096.06|12096.06|0
1638956550000|2021-12-08 09:42:30|12098.67|12098.67|12098.96|12098.96|12098.96|12098.96|12098.67|12098.67|0
1638956580000|2021-12-08 09:43:00|12100.07|12100.07|12100.36|12100.36|12100.36|12100.36|12100.07|12100.07|0
1638956600000|2021-12-08 09:43:20|12099.25|12099.25|12101.47|12101.47|12101.47|12101.47|12099.25|12099.25|0
1638956630000|2021-12-08 09:43:50|12103.06|12103.06|12103.06|12103.06|12103.06|12103.06|12103.06|12103.06|0
1638956750000|2021-12-08 09:45:50|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|12101.47|0
1638956760000|2021-12-08 09:46:00|12100.99|12100.99|12102.46|12102.46|12102.46|12102.46|12100.99|12100.99|0
1638956780000|2021-12-08 09:46:20|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|0
1638956800000|2021-12-08 09:46:40|12098.83|12098.83|12097.72|12097.72|12098.83|12098.83|12097.72|12097.72|0
1638956810000|2021-12-08 09:46:50|12096.99|12096.99|12095.52|12095.52|12096.99|12096.99|12095.52|12095.52|0
1638956840000|2021-12-08 09:47:20|12096.25|12096.25|12086.04|12086.04|12096.25|12096.25|12086.04|12086.04|0
1638956850000|2021-12-08 09:47:30|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|0
1638956880000|2021-12-08 09:48:00|12086.11|12086.11|12087.06|12087.06|12087.06|12087.06|12086.11|12086.11|0
1638956890000|2021-12-08 09:48:10|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|0
1638956900000|2021-12-08 09:48:20|12084.51|12084.51|12083.56|12083.56|12084.51|12084.51|12083.56|12083.56|0
1638956910000|2021-12-08 09:48:30|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|12083.08|0
1638956940000|2021-12-08 09:49:00|12081.62|12081.62|12082.09|12082.09|12082.09|12082.09|12081.62|12081.62|0
1638956970000|2021-12-08 09:49:30|12081.14|12081.14|12081.14|12081.14|12081.14|12081.14|12081.14|12081.14|0
1638957010000|2021-12-08 09:50:10|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|12082.09|0
1638957030000|2021-12-08 09:50:30|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|0
1638957060000|2021-12-08 09:51:00|12081.14|12081.14|12078.92|12078.92|12081.14|12081.14|12078.92|12078.92|0
1638957090000|2021-12-08 09:51:30|12079.88|12079.88|12080.35|12080.35|12080.83|12080.83|12079.4|12079.4|0
1638957100000|2021-12-08 09:51:40|12079.88|12079.88|12083.07|12083.07|12083.07|12083.07|12079.88|12079.88|0
1638957120000|2021-12-08 09:52:00|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|12085.28|0
1638957130000|2021-12-08 09:52:10|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1638957160000|2021-12-08 09:52:40|12082.26|12082.26|12083.21|12083.21|12083.21|12083.21|12082.26|12082.26|0
1638957180000|2021-12-08 09:53:00|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1638957190000|2021-12-08 09:53:10|12083.11|12083.11|12085.66|12085.66|12085.66|12085.66|12083.11|12083.11|0
1638957200000|2021-12-08 09:53:20|12085.18|12085.18|12086.61|12086.61|12086.61|12086.61|12085.18|12085.18|0
1638957210000|2021-12-08 09:53:30|12085.66|12085.66|12084.71|12084.71|12085.66|12085.66|12084.71|12084.71|0
1638957240000|2021-12-08 09:54:00|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|0
1638957270000|2021-12-08 09:54:30|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|0
1638957280000|2021-12-08 09:54:40|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|0
1638957300000|2021-12-08 09:55:00|12088.02|12088.02|12088.97|12088.97|12088.97|12088.97|12088.02|12088.02|0
1638957310000|2021-12-08 09:55:10|12088.02|12088.02|12088.02|12088.02|12088.02|12088.02|12088.02|12088.02|0
1638957340000|2021-12-08 09:55:40|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|0
1638957360000|2021-12-08 09:56:00|12089.36|12089.36|12090.46|12090.46|12091.89|12091.89|12089.36|12089.36|0
1638957370000|2021-12-08 09:56:10|12092.06|12092.06|12092.92|12092.92|12092.92|12092.92|12092.06|12092.06|0
1638957380000|2021-12-08 09:56:20|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|12093.21|0
1638957390000|2021-12-08 09:56:30|12093.94|12093.94|12094.68|12094.68|12094.68|12094.68|12093.94|12093.94|0
1638957400000|2021-12-08 09:56:40|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|12097.87|0
1638957410000|2021-12-08 09:56:50|12097.39|12097.39|12098.56|12098.56|12098.56|12098.56|12097.14|12097.14|0
1638957420000|2021-12-08 09:57:00|12097.14|12097.14|12098.56|12098.56|12098.56|12098.56|12097.14|12097.14|0
1638957460000|2021-12-08 09:57:40|12098.09|12098.09|12097.14|12097.14|12098.09|12098.09|12097.14|12097.14|0
1638957470000|2021-12-08 09:57:50|12098.56|12098.56|12098.09|12098.09|12098.56|12098.56|12098.09|12098.09|0
1638957480000|2021-12-08 09:58:00|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|0
1638957490000|2021-12-08 09:58:10|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|0
1638957520000|2021-12-08 09:58:40|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|12096.03|0
1638957540000|2021-12-08 09:59:00|12096.98|12096.98|12098.41|12098.41|12098.41|12098.41|12096.98|12096.98|0
1638957560000|2021-12-08 09:59:20|12096.98|12096.98|12097.89|12097.89|12097.89|12097.89|12095.51|12095.51|0
1638957600000|2021-12-08 10:00:00|12099.95|12099.95|12098.84|12098.84|12099.95|12099.95|12098.84|12098.84|0
1638957610000|2021-12-08 10:00:10|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|0
1638957620000|2021-12-08 10:00:20|12098.31|12098.31|12097.2|12097.2|12098.31|12098.31|12097.2|12097.2|0
1638957660000|2021-12-08 10:01:00|12095.77|12095.77|12096.25|12096.25|12096.25|12096.25|12095.77|12095.77|0
1638957720000|2021-12-08 10:02:00|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|0
1638957780000|2021-12-08 10:03:00|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|0
1638957820000|2021-12-08 10:03:40|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|0
1638957870000|2021-12-08 10:04:30|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|0
1638957900000|2021-12-08 10:05:00|12087.97|12087.97|12086.06|12086.06|12087.97|12087.97|12086.06|12086.06|0
1638957910000|2021-12-08 10:05:10|12084.95|12084.95|12083.85|12083.85|12084.95|12084.95|12083.85|12083.85|0
1638957920000|2021-12-08 10:05:20|12085.75|12085.75|12085.27|12085.27|12085.75|12085.75|12085.27|12085.27|0
1638957990000|2021-12-08 10:06:30|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|0
1638958050000|2021-12-08 10:07:30|12083.96|12083.96|12085.56|12085.56|12085.56|12085.56|12083.36|12083.36|0
1638958060000|2021-12-08 10:07:40|12084.83|12084.83|12087.03|12087.03|12087.03|12087.03|12084.83|12084.83|0
1638958070000|2021-12-08 10:07:50|12085.56|12085.56|12086.29|12086.29|12086.29|12086.29|12085.56|12085.56|0
1638958100000|2021-12-08 10:08:20|12084.7|12084.7|12084.7|12084.7|12084.7|12084.7|12084.7|12084.7|0
1638958180000|2021-12-08 10:09:40|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|0
1638958220000|2021-12-08 10:10:20|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|0
1638958230000|2021-12-08 10:10:30|12086.93|12086.93|12088.52|12088.52|12088.52|12088.52|12086.93|12086.93|0
1638958240000|2021-12-08 10:10:40|12089|12089|12089.47|12089.47|12089.47|12089.47|12089|12089|0
1638958270000|2021-12-08 10:11:10|12089.95|12089.95|12090.68|12090.68|12090.68|12090.68|12089.95|12089.95|0
1638958310000|2021-12-08 10:11:50|12089.95|12089.95|12088.84|12088.84|12089.95|12089.95|12088.84|12088.84|0
1638958320000|2021-12-08 10:12:00|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|12088.11|0
1638958330000|2021-12-08 10:12:10|12089.21|12089.21|12088.11|12088.11|12089.21|12089.21|12088.11|12088.11|0
1638958350000|2021-12-08 10:12:30|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|0
1638958400000|2021-12-08 10:13:20|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|0
1638958430000|2021-12-08 10:13:50|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|0
1638958500000|2021-12-08 10:15:00|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|0
1638958510000|2021-12-08 10:15:10|12082|12082|12081.71|12081.71|12082|12082|12081.71|12081.71|0
1638958520000|2021-12-08 10:15:20|12080.98|12080.98|12079.87|12079.87|12080.98|12080.98|12079.87|12079.87|0
1638958600000|2021-12-08 10:16:40|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|0
1638958620000|2021-12-08 10:17:00|12080.02|12080.02|12081.18|12081.18|12081.18|12081.18|12080.02|12080.02|0
1638958630000|2021-12-08 10:17:10|12081.46|12081.46|12085.63|12085.63|12086.11|12086.11|12081.46|12081.46|0
1638958690000|2021-12-08 10:18:10|12079.25|12079.25|12079.25|12079.25|12079.25|12079.25|12079.25|12079.25|0
1638958700000|2021-12-08 10:18:20|12078.3|12078.3|12078.3|12078.3|12078.3|12078.3|12078.3|12078.3|0
1638958760000|2021-12-08 10:19:20|12073.51|12073.51|12071.92|12071.92|12073.51|12073.51|12071.92|12071.92|0
1638958790000|2021-12-08 10:19:50|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|0
1638958800000|2021-12-08 10:20:00|12068.44|12068.44|12066.97|12066.97|12068.44|12068.44|12066.97|12066.97|0
1638958810000|2021-12-08 10:20:10|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|0
1638958870000|2021-12-08 10:21:10|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|0
1638958900000|2021-12-08 10:21:40|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1638958930000|2021-12-08 10:22:10|12063.31|12063.31|12064.9|12064.9|12064.9|12064.9|12063.31|12063.31|0
1638958940000|2021-12-08 10:22:20|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1638958980000|2021-12-08 10:23:00|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|12066.02|0
1638959020000|2021-12-08 10:23:40|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|0
1638959030000|2021-12-08 10:23:50|12065.64|12065.64|12065.64|12065.64|12065.64|12065.64|12065.64|12065.64|0
1638959050000|2021-12-08 10:24:10|12063.43|12063.43|12063.9|12063.9|12063.9|12063.9|12063.43|12063.43|0
1638959120000|2021-12-08 10:25:20|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|12064.77|0
1638959130000|2021-12-08 10:25:30|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|0
1638959150000|2021-12-08 10:25:50|12067.96|12067.96|12069.55|12069.55|12069.55|12069.55|12067.96|12067.96|0
1638959160000|2021-12-08 10:26:00|12072.75|12072.75|12072.75|12072.75|12072.75|12072.75|12072.75|12072.75|0
1638959170000|2021-12-08 10:26:10|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|0
1638959210000|2021-12-08 10:26:50|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|12071.79|0
1638959230000|2021-12-08 10:27:10|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|0
1638959260000|2021-12-08 10:27:40|12074|12074|12074|12074|12074|12074|12074|12074|0
1638959290000|2021-12-08 10:28:10|12073.4|12073.4|12072.81|12072.81|12073.4|12073.4|12072.81|12072.81|0
1638959310000|2021-12-08 10:28:30|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|0
1638959330000|2021-12-08 10:28:50|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|0
1638959340000|2021-12-08 10:29:00|12072.65|12072.65|12071.92|12071.92|12072.65|12072.65|12071.18|12071.18|0
1638959350000|2021-12-08 10:29:10|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|0
1638959430000|2021-12-08 10:30:30|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|0
1638959480000|2021-12-08 10:31:20|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|0
1638959500000|2021-12-08 10:31:40|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|0
1638959520000|2021-12-08 10:32:00|12064.01|12064.01|12063.37|12063.37|12064.48|12064.48|12063.37|12063.37|0
1638959530000|2021-12-08 10:32:10|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|0
1638959580000|2021-12-08 10:33:00|12061.3|12061.3|12070.23|12070.23|12070.23|12070.23|12061.3|12061.3|0
1638959710000|2021-12-08 10:35:10|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|0
1638959730000|2021-12-08 10:35:30|12075.75|12075.75|12081.97|12081.97|12081.97|12081.97|12075.75|12075.75|0
1638959800000|2021-12-08 10:36:40|12079.9|12079.9|12078.11|12078.11|12079.9|12079.9|12078.11|12078.11|0
1638959830000|2021-12-08 10:37:10|12077|12077|12077|12077|12077|12077|12077|12077|0
1638959860000|2021-12-08 10:37:40|12076.53|12076.53|12075.42|12075.42|12076.53|12076.53|12075.42|12075.42|0
1638959880000|2021-12-08 10:38:00|12075.99|12075.99|12073.79|12073.79|12075.99|12075.99|12073.79|12073.79|0
1638959900000|2021-12-08 10:38:20|12074.9|12074.9|12081.57|12081.57|12081.57|12081.57|12074.9|12074.9|0
1638959920000|2021-12-08 10:38:40|12080.98|12080.98|12081.2|12081.2|12081.68|12081.68|12079.48|12079.48|0
1638959950000|2021-12-08 10:39:10|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|0
1638959960000|2021-12-08 10:39:20|12079.2|12079.2|12079.2|12079.2|12079.2|12079.2|12079.2|12079.2|0
1638959970000|2021-12-08 10:39:30|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|0
1638960030000|2021-12-08 10:40:30|12079.06|12079.06|12079.06|12079.06|12079.06|12079.06|12079.06|12079.06|0
1638960060000|2021-12-08 10:41:00|12079.63|12079.63|12080.21|12080.21|12080.21|12080.21|12079.63|12079.63|0
1638960100000|2021-12-08 10:41:40|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|0
1638960140000|2021-12-08 10:42:20|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|12084.84|0
1638960150000|2021-12-08 10:42:30|12085.41|12085.41|12081.24|12081.24|12085.41|12085.41|12081.24|12081.24|0
1638960190000|2021-12-08 10:43:10|12079|12079|12080.12|12080.12|12080.12|12080.12|12079|12079|0
1638960210000|2021-12-08 10:43:30|12079.01|12079.01|12079.01|12079.01|12079.01|12079.01|12079.01|12079.01|0
1638960220000|2021-12-08 10:43:40|12077.42|12077.42|12077.42|12077.42|12077.42|12077.42|12077.42|12077.42|0
1638960240000|2021-12-08 10:44:00|12077.71|12077.71|12076.76|12076.76|12077.71|12077.71|12076.76|12076.76|0
1638960250000|2021-12-08 10:44:10|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|0
1638960290000|2021-12-08 10:44:50|12079.87|12079.87|12079.01|12079.01|12079.87|12079.87|12079.01|12079.01|0
1638960300000|2021-12-08 10:45:00|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|0
1638960320000|2021-12-08 10:45:20|12081.23|12081.23|12082.33|12082.33|12082.33|12082.33|12081.23|12081.23|0
1638960330000|2021-12-08 10:45:30|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|0
1638960340000|2021-12-08 10:45:40|12086.01|12086.01|12088.95|12088.95|12088.95|12088.95|12086.01|12086.01|0
1638960360000|2021-12-08 10:46:00|12088.47|12088.47|12087|12087|12088.47|12088.47|12087|12087|0
1638960380000|2021-12-08 10:46:20|12085.3|12085.3|12080.96|12080.96|12085.3|12085.3|12080.36|12080.36|0
1638960390000|2021-12-08 10:46:30|12079.37|12079.37|12076.18|12076.18|12079.37|12079.37|12076.18|12076.18|0
1638960410000|2021-12-08 10:46:50|12076.75|12076.75|12072.78|12072.78|12076.75|12076.75|12072.78|12072.78|0
1638960430000|2021-12-08 10:47:10|12071.18|12071.18|12069.91|12069.91|12071.18|12071.18|12069.91|12069.91|0
1638960440000|2021-12-08 10:47:20|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|12073.1|0
1638960510000|2021-12-08 10:48:30|12073.58|12073.58|12073.58|12073.58|12073.58|12073.58|12073.58|12073.58|0
1638960520000|2021-12-08 10:48:40|12076.77|12076.77|12074.31|12074.31|12077.24|12077.24|12074.31|12074.31|0
1638960530000|2021-12-08 10:48:50|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|0
1638960540000|2021-12-08 10:49:00|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|0
1638960560000|2021-12-08 10:49:20|12073.83|12073.83|12073.1|12073.1|12073.83|12073.83|12073.1|12073.1|0
1638960620000|2021-12-08 10:50:20|12072.62|12072.62|12073.3|12073.3|12073.3|12073.3|12071.18|12071.18|0
1638960630000|2021-12-08 10:50:30|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|0
1638960650000|2021-12-08 10:50:50|12071.96|12071.96|12068.77|12068.77|12071.96|12071.96|12068.77|12068.77|0
1638960720000|2021-12-08 10:52:00|12070.97|12070.97|12072.44|12072.44|12072.44|12072.44|12070.97|12070.97|0
1638960730000|2021-12-08 10:52:10|12071.7|12071.7|12070.97|12070.97|12071.7|12071.7|12070.97|12070.97|0
1638960740000|2021-12-08 10:52:20|12072.08|12072.08|12073.54|12073.54|12073.54|12073.54|12072.08|12072.08|0
1638960750000|2021-12-08 10:52:30|12075.45|12075.45|12088.71|12088.71|12088.71|12088.71|12075.45|12075.45|0
1638960760000|2021-12-08 10:52:40|12089.82|12089.82|12089.82|12089.82|12089.82|12089.82|12089.82|12089.82|0
1638960770000|2021-12-08 10:52:50|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|0
1638960780000|2021-12-08 10:53:00|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|0
1638960800000|2021-12-08 10:53:20|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|0
1638960820000|2021-12-08 10:53:40|12085.16|12085.16|12086.31|12086.31|12086.31|12086.31|12085.16|12085.16|0
1638960890000|2021-12-08 10:54:50|12085.83|12085.83|12086.95|12086.95|12086.95|12086.95|12085.36|12085.36|0
1638960930000|2021-12-08 10:55:30|12088.55|12088.55|12089.02|12089.02|12089.02|12089.02|12088.55|12088.55|0
1638960940000|2021-12-08 10:55:40|12090.62|12090.62|12091.19|12091.19|12091.19|12091.19|12090.62|12090.62|0
1638960950000|2021-12-08 10:55:50|12092.66|12092.66|12094.13|12094.13|12094.13|12094.13|12091.93|12091.93|0
1638960980000|2021-12-08 10:56:20|12094.61|12094.61|12093.65|12093.65|12094.61|12094.61|12093.65|12093.65|0
1638960990000|2021-12-08 10:56:30|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|0
1638961000000|2021-12-08 10:56:40|12093.18|12093.18|12092.89|12092.89|12093.18|12093.18|12092.6|12092.6|0
1638961010000|2021-12-08 10:56:50|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|0
1638961030000|2021-12-08 10:57:10|12088.26|12088.26|12088.26|12088.26|12088.26|12088.26|12088.26|12088.26|0
1638961040000|2021-12-08 10:57:20|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|0
1638961080000|2021-12-08 10:58:00|12085.06|12085.06|12085.06|12085.06|12085.06|12085.06|12085.06|12085.06|0
1638961110000|2021-12-08 10:58:30|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|0
1638961140000|2021-12-08 10:59:00|12084.7|12084.7|12085.44|12085.44|12085.44|12085.44|12084.7|12084.7|0
1638961190000|2021-12-08 10:59:50|12086.17|12086.17|12087.7|12087.7|12087.7|12087.7|12086.17|12086.17|0
1638961200000|2021-12-08 11:00:00|12087.22|12087.22|12087.7|12087.7|12087.7|12087.7|12087.22|12087.22|0
1638961220000|2021-12-08 11:00:20|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|0
1638961230000|2021-12-08 11:00:30|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|12088.43|0
1638961260000|2021-12-08 11:01:00|12089.9|12089.9|12092.45|12092.45|12092.45|12092.45|12089.9|12089.9|0
1638961290000|2021-12-08 11:01:30|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|0
1638961320000|2021-12-08 11:02:00|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|12091.62|0
1638961380000|2021-12-08 11:03:00|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|0
1638961390000|2021-12-08 11:03:10|12093.2|12093.2|12096.08|12096.08|12096.08|12096.08|12092.72|12092.72|0
1638961400000|2021-12-08 11:03:20|12097.03|12097.03|12096.55|12096.55|12097.03|12097.03|12096.08|12096.08|0
1638961410000|2021-12-08 11:03:30|12097.03|12097.03|12097.51|12097.51|12097.51|12097.51|12096.08|12096.08|0
1638961420000|2021-12-08 11:03:40|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|0
1638961430000|2021-12-08 11:03:50|12103.24|12103.24|12105.15|12105.15|12105.15|12105.15|12103.24|12103.24|0
1638961510000|2021-12-08 11:05:10|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|0
1638961530000|2021-12-08 11:05:30|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|0
1638961550000|2021-12-08 11:05:50|12101.55|12101.55|12100.6|12100.6|12101.55|12101.55|12100.6|12100.6|0
1638961560000|2021-12-08 11:06:00|12099|12099|12099|12099|12099|12099|12099|12099|0
1638961570000|2021-12-08 11:06:10|12098.05|12098.05|12098.05|12098.05|12098.05|12098.05|12098.05|12098.05|0
1638961580000|2021-12-08 11:06:20|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|0
1638961610000|2021-12-08 11:06:50|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|0
1638961620000|2021-12-08 11:07:00|12096.55|12096.55|12096.55|12096.55|12096.55|12096.55|12096.55|12096.55|0
1638961640000|2021-12-08 11:07:20|12097.51|12097.51|12097.51|12097.51|12097.51|12097.51|12097.51|12097.51|0
1638961660000|2021-12-08 11:07:40|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|12098.08|0
1638961690000|2021-12-08 11:08:10|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|0
1638961830000|2021-12-08 11:10:30|12098.25|12098.25|12099.37|12099.37|12099.37|12099.37|12097.77|12097.77|0
1638961840000|2021-12-08 11:10:40|12100.32|12100.32|12101.92|12101.92|12101.92|12101.92|12100.32|12100.32|0
1638961850000|2021-12-08 11:10:50|12102.49|12102.49|12104.95|12104.95|12105.68|12105.68|12102.49|12102.49|0
1638961870000|2021-12-08 11:11:10|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|12105.24|0
1638961880000|2021-12-08 11:11:20|12104.37|12104.37|12104.66|12104.66|12104.66|12104.66|12104.37|12104.37|0
1638961890000|2021-12-08 11:11:30|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|0
1638961910000|2021-12-08 11:11:50|12103.54|12103.54|12104.02|12104.02|12104.02|12104.02|12103.54|12103.54|0
1638961920000|2021-12-08 11:12:00|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|0
1638961980000|2021-12-08 11:13:00|12101.47|12101.47|12100.74|12100.74|12101.47|12101.47|12100.74|12100.74|0
1638961990000|2021-12-08 11:13:10|12100|12100|12100|12100|12100|12100|12100|12100|0
1638962000000|2021-12-08 11:13:20|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|0
1638962040000|2021-12-08 11:14:00|12100.63|12100.63|12100.63|12100.63|12101.59|12101.59|12100.63|12100.63|0
1638962110000|2021-12-08 11:15:10|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|0
1638962130000|2021-12-08 11:15:30|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|0
1638962180000|2021-12-08 11:16:20|12100.47|12100.47|12100.47|12100.47|12100.47|12100.47|12100.47|12100.47|0
1638962200000|2021-12-08 11:16:40|12102.06|12102.06|12103.03|12103.03|12104.13|12104.13|12102.06|12102.06|0
1638962250000|2021-12-08 11:17:30|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|0
1638962260000|2021-12-08 11:17:40|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|12103.76|0
1638962270000|2021-12-08 11:17:50|12105.96|12105.96|12106.54|12106.54|12106.54|12106.54|12105.96|12105.96|0
1638962290000|2021-12-08 11:18:10|12109.73|12109.73|12109.73|12109.73|12109.73|12109.73|12109.73|12109.73|0
1638962310000|2021-12-08 11:18:30|12111.32|12111.32|12110.84|12110.84|12111.32|12111.32|12109.73|12109.73|0
1638962400000|2021-12-08 11:20:00|12111.57|12111.57|12112.16|12112.16|12112.16|12112.16|12111.57|12111.57|0
1638962460000|2021-12-08 11:21:00|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|0
1638962470000|2021-12-08 11:21:10|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|12109.57|0
1638962490000|2021-12-08 11:21:30|12110.21|12110.21|12110.84|12110.84|12110.84|12110.84|12110.21|12110.21|0
1638962500000|2021-12-08 11:21:40|12110.55|12110.55|12109.63|12109.63|12110.55|12110.55|12109.63|12109.63|0
1638962530000|2021-12-08 11:22:10|12111.06|12111.06|12111.64|12111.64|12111.64|12111.64|12111.06|12111.06|0
1638962570000|2021-12-08 11:22:50|12111.06|12111.06|12111.93|12111.93|12111.93|12111.93|12111.06|12111.06|0
1638962580000|2021-12-08 11:23:00|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|0
1638962590000|2021-12-08 11:23:10|12113.23|12113.23|12114.83|12114.83|12114.83|12114.83|12113.23|12113.23|0
1638962600000|2021-12-08 11:23:20|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|0
1638962630000|2021-12-08 11:23:50|12112.12|12112.12|12110.66|12110.66|12112.12|12112.12|12110.66|12110.66|0
1638962650000|2021-12-08 11:24:10|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|12109.06|0
1638962670000|2021-12-08 11:24:30|12108.77|12108.77|12109.88|12109.88|12109.88|12109.88|12108.77|12108.77|0
1638962690000|2021-12-08 11:24:50|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|0
1638962710000|2021-12-08 11:25:10|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|12112.05|0
1638962720000|2021-12-08 11:25:20|12111.76|12111.76|12111.76|12111.76|12111.76|12111.76|12111.76|12111.76|0
1638962780000|2021-12-08 11:26:20|12111.29|12111.29|12109.69|12109.69|12111.29|12111.29|12109.69|12109.69|0
1638962820000|2021-12-08 11:27:00|12109.98|12109.98|12109.98|12109.98|12109.98|12109.98|12109.98|12109.98|0
1638962850000|2021-12-08 11:27:30|12106.79|12106.79|12106.79|12106.79|12106.79|12106.79|12106.79|12106.79|0
1638962890000|2021-12-08 11:28:10|12108.39|12108.39|12108.86|12108.86|12108.86|12108.86|12108.39|12108.39|0
1638962900000|2021-12-08 11:28:20|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|0
1638962920000|2021-12-08 11:28:40|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|0
1638962950000|2021-12-08 11:29:10|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|12110.46|0
1638963000000|2021-12-08 11:30:00|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|0
1638963040000|2021-12-08 11:30:40|12112.36|12112.36|12112.36|12112.36|12112.36|12112.36|12112.36|12112.36|0
1638963090000|2021-12-08 11:31:30|12112.65|12112.65|12112.94|12112.94|12112.94|12112.94|12112.65|12112.65|0
1638963100000|2021-12-08 11:31:40|12113.22|12113.22|12111.63|12111.63|12113.22|12113.22|12111.63|12111.63|0
1638963120000|2021-12-08 11:32:00|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|0
1638963140000|2021-12-08 11:32:20|12109.27|12109.27|12107.93|12107.93|12109.27|12109.27|12107.93|12107.93|0
1638963150000|2021-12-08 11:32:30|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|0
1638963180000|2021-12-08 11:33:00|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|12111.59|0
1638963190000|2021-12-08 11:33:10|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|0
1638963210000|2021-12-08 11:33:30|12112.22|12112.22|12108.4|12108.4|12112.22|12112.22|12108.4|12108.4|0
1638963260000|2021-12-08 11:34:20|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|0
1638963320000|2021-12-08 11:35:20|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|0
1638963400000|2021-12-08 11:36:40|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|12105.91|0
1638963420000|2021-12-08 11:37:00|12104.44|12104.44|12105.55|12105.55|12105.55|12105.55|12104.44|12104.44|0
1638963450000|2021-12-08 11:37:30|12106.82|12106.82|12107.3|12107.3|12107.3|12107.3|12106.82|12106.82|0
1638963460000|2021-12-08 11:37:40|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|12107.01|0
1638963480000|2021-12-08 11:38:00|12109.25|12109.25|12108.77|12108.77|12110.37|12110.37|12108.77|12108.77|0
1638963490000|2021-12-08 11:38:10|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|0
1638963510000|2021-12-08 11:38:30|12107.91|12107.91|12104.97|12104.97|12107.91|12107.91|12104.97|12104.97|0
1638963520000|2021-12-08 11:38:40|12109.38|12109.38|12111.32|12111.32|12111.32|12111.32|12109.38|12109.38|0
1638963540000|2021-12-08 11:39:00|12111.8|12111.8|12111.92|12111.92|12111.92|12111.92|12110.33|12110.33|0
1638963550000|2021-12-08 11:39:10|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|0
1638963580000|2021-12-08 11:39:40|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|0
1638963590000|2021-12-08 11:39:50|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|0
1638963660000|2021-12-08 11:41:00|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|0
1638963670000|2021-12-08 11:41:10|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|0
1638963700000|2021-12-08 11:41:40|12115.01|12115.01|12116.44|12116.44|12116.44|12116.44|12115.01|12115.01|0
1638963720000|2021-12-08 11:42:00|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|0
1638963780000|2021-12-08 11:43:00|12115.49|12115.49|12114.91|12114.91|12115.49|12115.49|12114.91|12114.91|0
1638963790000|2021-12-08 11:43:10|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1638963800000|2021-12-08 11:43:20|12114.6|12114.6|12111.41|12111.41|12114.6|12114.6|12111.41|12111.41|0
1638963840000|2021-12-08 11:44:00|12110.84|12110.84|12103.5|12103.5|12110.84|12110.84|12103.03|12103.03|0
1638963890000|2021-12-08 11:44:50|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|0
1638963900000|2021-12-08 11:45:00|12102.64|12102.64|12101.05|12101.05|12102.64|12102.64|12101.05|12101.05|0
1638963930000|2021-12-08 11:45:30|12099.94|12099.94|12100.8|12100.8|12100.8|12100.8|12099.94|12099.94|0
1638963940000|2021-12-08 11:45:40|12099.69|12099.69|12101.68|12101.68|12103.27|12103.27|12097.53|12097.53|0
1638963950000|2021-12-08 11:45:50|12100.57|12100.57|12101.84|12101.84|12101.84|12101.84|12098.66|12098.66|0
1638963960000|2021-12-08 11:46:00|12104.17|12104.17|12112.82|12112.82|12113.3|12113.3|12104.17|12104.17|0
1638963970000|2021-12-08 11:46:10|12111.23|12111.23|12107.95|12107.95|12111.23|12111.23|12107.95|12107.95|0
1638963980000|2021-12-08 11:46:20|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|0
1638963990000|2021-12-08 11:46:30|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|12102.94|0
1638964010000|2021-12-08 11:46:50|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|0
1638964020000|2021-12-08 11:47:00|12095.61|12095.61|12089.59|12089.59|12095.61|12095.61|12089.59|12089.59|0
1638964030000|2021-12-08 11:47:10|12088.49|12088.49|12088.2|12088.2|12088.49|12088.49|12088.2|12088.2|0
1638964040000|2021-12-08 11:47:20|12089.31|12089.31|12091.35|12091.35|12091.35|12091.35|12089.31|12089.31|0
1638964050000|2021-12-08 11:47:30|12090.24|12090.24|12088.81|12088.81|12090.24|12090.24|12088.81|12088.81|0
1638964070000|2021-12-08 11:47:50|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|0
1638964080000|2021-12-08 11:48:00|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|0
1638964090000|2021-12-08 11:48:10|12084.88|12084.88|12086.48|12086.48|12086.48|12086.48|12084.88|12084.88|0
1638964100000|2021-12-08 11:48:20|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|0
1638964110000|2021-12-08 11:48:30|12086.79|12086.79|12082.95|12082.95|12087.74|12087.74|12082.95|12082.95|0
1638964130000|2021-12-08 11:48:50|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1638964150000|2021-12-08 11:49:10|12078.9|12078.9|12072.76|12072.76|12078.9|12078.9|12072.76|12072.76|0
1638964160000|2021-12-08 11:49:20|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|0
1638964170000|2021-12-08 11:49:30|12071.65|12071.65|12070.7|12070.7|12071.65|12071.65|12070.7|12070.7|0
1638964190000|2021-12-08 11:49:50|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|0
1638964200000|2021-12-08 11:50:00|12061.62|12061.62|12046.51|12046.51|12061.62|12061.62|12046.51|12046.51|0
1638964210000|2021-12-08 11:50:10|12049.7|12049.7|12048.1|12048.1|12051.29|12051.29|12048.1|12048.1|0
1638964220000|2021-12-08 11:50:20|12049.22|12049.22|12052.24|12052.24|12052.24|12052.24|12049.22|12049.22|0
1638964230000|2021-12-08 11:50:30|12052.98|12052.98|12052.02|12052.02|12052.98|12052.98|12052.02|12052.02|0
1638964240000|2021-12-08 11:50:40|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|0
1638964250000|2021-12-08 11:50:50|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|0
1638964260000|2021-12-08 11:51:00|12047.73|12047.73|12046.62|12046.62|12047.73|12047.73|12046.62|12046.62|0
1638964270000|2021-12-08 11:51:10|12045.98|12045.98|12050.77|12050.77|12050.77|12050.77|12045.98|12045.98|0
1638964280000|2021-12-08 11:51:20|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|12056.13|0
1638964310000|2021-12-08 11:51:50|12055.18|12055.18|12061.87|12061.87|12061.87|12061.87|12055.18|12055.18|0
1638964320000|2021-12-08 11:52:00|12063.46|12063.46|12058.93|12058.93|12063.46|12063.46|12058.93|12058.93|0
1638964330000|2021-12-08 11:52:10|12059.41|12059.41|12059.88|12059.88|12059.88|12059.88|12059.41|12059.41|0
1638964340000|2021-12-08 11:52:20|12064.29|12064.29|12065.02|12065.02|12065.02|12065.02|12064.29|12064.29|0
1638964350000|2021-12-08 11:52:30|12064.29|12064.29|12068.1|12068.1|12068.1|12068.1|12064.29|12064.29|0
1638964360000|2021-12-08 11:52:40|12067.46|12067.46|12068.32|12068.32|12068.32|12068.32|12066.73|12066.73|0
1638964380000|2021-12-08 11:53:00|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|12069.79|0
1638964400000|2021-12-08 11:53:20|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|0
1638964410000|2021-12-08 11:53:30|12071.85|12071.85|12079.63|12079.63|12079.63|12079.63|12071.85|12071.85|0
1638964450000|2021-12-08 11:54:10|12079.92|12079.92|12081.38|12081.38|12081.38|12081.38|12079.92|12079.92|0
1638964460000|2021-12-08 11:54:20|12084.58|12084.58|12084.58|12084.58|12084.58|12084.58|12084.58|12084.58|0
1638964470000|2021-12-08 11:54:30|12084|12084|12089.23|12089.23|12089.23|12089.23|12084|12084|0
1638964490000|2021-12-08 11:54:50|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|0
1638964500000|2021-12-08 11:55:00|12091.28|12091.28|12092.04|12092.04|12094.6|12094.6|12091.28|12091.28|0
1638964510000|2021-12-08 11:55:10|12091.09|12091.09|12092.69|12092.69|12092.69|12092.69|12089.49|12089.49|0
1638964530000|2021-12-08 11:55:30|12091.95|12091.95|12092.59|12092.59|12092.59|12092.59|12091.95|12091.95|0
1638964550000|2021-12-08 11:55:50|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|0
1638964560000|2021-12-08 11:56:00|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|0
1638964570000|2021-12-08 11:56:10|12097.84|12097.84|12104.22|12104.22|12104.22|12104.22|12097.84|12097.84|0
1638964580000|2021-12-08 11:56:20|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|0
1638964590000|2021-12-08 11:56:30|12101.61|12101.61|12104.31|12104.31|12104.31|12104.31|12099.52|12099.52|0
1638964610000|2021-12-08 11:56:50|12096.33|12096.33|12096.04|12096.04|12096.33|12096.33|12096.04|12096.04|0
1638964620000|2021-12-08 11:57:00|12097.64|12097.64|12096.62|12096.62|12098.59|12098.59|12096.62|12096.62|0
1638964640000|2021-12-08 11:57:20|12095.02|12095.02|12095.02|12095.02|12095.02|12095.02|12095.02|12095.02|0
1638964650000|2021-12-08 11:57:30|12094.07|12094.07|12094.55|12094.55|12094.55|12094.55|12094.07|12094.07|0
1638964680000|2021-12-08 11:58:00|12091.36|12091.36|12091.36|12091.36|12091.36|12091.36|12091.36|12091.36|0
1638964690000|2021-12-08 11:58:10|12092.95|12092.95|12094.07|12094.07|12094.55|12094.55|12091.36|12091.36|0
1638964700000|2021-12-08 11:58:20|12092.96|12092.96|12094.08|12094.08|12094.08|12094.08|12092.96|12092.96|0
1638964710000|2021-12-08 11:58:30|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|12093.61|0
1638964720000|2021-12-08 11:58:40|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|12093.13|0
1638964740000|2021-12-08 11:59:00|12091.5|12091.5|12090.87|12090.87|12091.5|12091.5|12090.87|12090.87|0
1638964760000|2021-12-08 11:59:20|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|12088.67|0
1638964770000|2021-12-08 11:59:30|12090.13|12090.13|12090.13|12090.13|12090.13|12090.13|12090.13|12090.13|0
1638964780000|2021-12-08 11:59:40|12089.03|12089.03|12084.24|12084.24|12089.03|12089.03|12084.24|12084.24|0
1638964840000|2021-12-08 12:00:40|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|0
1638964880000|2021-12-08 12:01:20|12088.86|12088.86|12088.86|12088.86|12088.86|12088.86|12088.86|12088.86|0
1638964920000|2021-12-08 12:02:00|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|0
1638964940000|2021-12-08 12:02:20|12085.67|12085.67|12090.45|12090.45|12090.45|12090.45|12085.67|12085.67|0
1638964950000|2021-12-08 12:02:30|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|0
1638964980000|2021-12-08 12:03:00|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|12089.81|0
1638964990000|2021-12-08 12:03:10|12093|12093|12093|12093|12093|12093|12093|12093|0
1638965000000|2021-12-08 12:03:20|12093.95|12093.95|12093.48|12093.48|12093.95|12093.95|12093.48|12093.48|0
1638965010000|2021-12-08 12:03:30|12093.95|12093.95|12093.95|12093.95|12093.95|12093.95|12093.95|12093.95|0
1638965030000|2021-12-08 12:03:50|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|0
1638965040000|2021-12-08 12:04:00|12093.31|12093.31|12091.71|12091.71|12093.31|12093.31|12091.71|12091.71|0
1638965050000|2021-12-08 12:04:10|12091.24|12091.24|12091.71|12091.71|12091.71|12091.71|12091.24|12091.24|0
1638965060000|2021-12-08 12:04:20|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|0
1638965090000|2021-12-08 12:04:50|12085.33|12085.33|12085.33|12085.33|12085.33|12085.33|12084.38|12084.38|0
1638965100000|2021-12-08 12:05:00|12085.04|12085.04|12083.57|12083.57|12085.04|12085.04|12083.57|12083.57|0
1638965110000|2021-12-08 12:05:10|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|12082.84|0
1638965120000|2021-12-08 12:05:20|12081.73|12081.73|12080.62|12080.62|12081.73|12081.73|12080.62|12080.62|0
1638965160000|2021-12-08 12:06:00|12080.03|12080.03|12074.28|12074.28|12080.03|12080.03|12073.17|12073.17|0
1638965190000|2021-12-08 12:06:30|12075.87|12075.87|12075.14|12075.14|12075.87|12075.87|12075.14|12075.14|0
1638965200000|2021-12-08 12:06:40|12074.19|12074.19|12073.71|12073.71|12074.19|12074.19|12073.71|12073.71|0
1638965240000|2021-12-08 12:07:20|12074.45|12074.45|12075.56|12075.56|12075.56|12075.56|12074.45|12074.45|0
1638965350000|2021-12-08 12:09:10|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|0
1638965360000|2021-12-08 12:09:20|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|0
1638965380000|2021-12-08 12:09:40|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|0
1638965410000|2021-12-08 12:10:10|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|0
1638965420000|2021-12-08 12:10:20|12078.24|12078.24|12077.77|12077.77|12078.24|12078.24|12077.77|12077.77|0
1638965460000|2021-12-08 12:11:00|12077.03|12077.03|12077.03|12077.03|12077.03|12077.03|12077.03|12077.03|0
1638965490000|2021-12-08 12:11:30|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|0
1638965510000|2021-12-08 12:11:50|12074.49|12074.49|12077.68|12077.68|12077.68|12077.68|12074.49|12074.49|0
1638965540000|2021-12-08 12:12:20|12076.57|12076.57|12075.14|12075.14|12076.57|12076.57|12075.14|12075.14|0
1638965550000|2021-12-08 12:12:30|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|0
1638965590000|2021-12-08 12:13:10|12074.97|12074.97|12074.97|12074.97|12074.97|12074.97|12074.97|12074.97|0
1638965630000|2021-12-08 12:13:50|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|0
1638965640000|2021-12-08 12:14:00|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|0
1638965650000|2021-12-08 12:14:10|12075.02|12075.02|12075.02|12075.02|12075.02|12075.02|12075.02|12075.02|0
1638965680000|2021-12-08 12:14:40|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|12075.97|0
1638965710000|2021-12-08 12:15:10|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|12075.11|0
1638965730000|2021-12-08 12:15:30|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|0
1638965740000|2021-12-08 12:15:40|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|0
1638965760000|2021-12-08 12:16:00|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|0
1638965770000|2021-12-08 12:16:10|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|0
1638965780000|2021-12-08 12:16:20|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|12074.87|0
1638965790000|2021-12-08 12:16:30|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|0
1638965800000|2021-12-08 12:16:40|12073.28|12073.28|12074.4|12074.4|12074.88|12074.88|12073.28|12073.28|0
1638965850000|2021-12-08 12:17:30|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|12074.88|0
1638965860000|2021-12-08 12:17:40|12076.47|12076.47|12067.39|12067.39|12076.47|12076.47|12065.3|12065.3|0
1638965920000|2021-12-08 12:18:40|12068.98|12068.98|12070.09|12070.09|12070.09|12070.09|12068.98|12068.98|0
1638965940000|2021-12-08 12:19:00|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|0
1638965950000|2021-12-08 12:19:10|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|0
1638965980000|2021-12-08 12:19:40|12069.36|12069.36|12072.55|12072.55|12072.55|12072.55|12069.36|12069.36|0
1638966010000|2021-12-08 12:20:10|12072.07|12072.07|12071.5|12071.5|12072.07|12072.07|12071.5|12071.5|0
1638966050000|2021-12-08 12:20:50|12070.63|12070.63|12070.63|12070.63|12070.63|12070.63|12070.63|12070.63|0
1638966090000|2021-12-08 12:21:30|12069.04|12069.04|12070.63|12070.63|12070.63|12070.63|12069.04|12069.04|0
1638966110000|2021-12-08 12:21:50|12071.11|12071.11|12071.11|12071.11|12071.11|12071.11|12071.11|12071.11|0
1638966120000|2021-12-08 12:22:00|12071.58|12071.58|12076.37|12076.37|12076.37|12076.37|12071.58|12071.58|0
1638966130000|2021-12-08 12:22:10|12076.85|12076.85|12074.78|12074.78|12076.85|12076.85|12074.78|12074.78|0
1638966160000|2021-12-08 12:22:40|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|12073.59|0
1638966200000|2021-12-08 12:23:20|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|0
1638966240000|2021-12-08 12:24:00|12070.68|12070.68|12066.25|12066.25|12070.68|12070.68|12066.25|12066.25|0
1638966340000|2021-12-08 12:25:40|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|0
1638966350000|2021-12-08 12:25:50|12065.23|12065.23|12064.75|12064.75|12065.23|12065.23|12064.75|12064.75|0
1638966360000|2021-12-08 12:26:00|12063.65|12063.65|12070.49|12070.49|12070.49|12070.49|12063.65|12063.65|0
1638966370000|2021-12-08 12:26:10|12068.9|12068.9|12067.3|12067.3|12068.9|12068.9|12067.3|12067.3|0
1638966380000|2021-12-08 12:26:20|12066.57|12066.57|12066.57|12066.57|12066.57|12066.57|12066.57|12066.57|0
1638966410000|2021-12-08 12:26:50|12067.04|12067.04|12071.24|12071.24|12071.24|12071.24|12066.45|12066.45|0
1638966430000|2021-12-08 12:27:10|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|0
1638966460000|2021-12-08 12:27:40|12073.12|12073.12|12072.38|12072.38|12073.12|12073.12|12072.38|12072.38|0
1638966470000|2021-12-08 12:27:50|12073.85|12073.85|12072.26|12072.26|12073.85|12073.85|12072.26|12072.26|0
1638966500000|2021-12-08 12:28:20|12073.36|12073.36|12072.77|12072.77|12073.36|12073.36|12072.77|12072.77|0
1638966550000|2021-12-08 12:29:10|12071.66|12071.66|12071.09|12071.09|12071.66|12071.66|12071.09|12071.09|0
1638966560000|2021-12-08 12:29:20|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|12069.62|0
1638966570000|2021-12-08 12:29:30|12071.09|12071.09|12074.76|12074.76|12074.76|12074.76|12071.09|12071.09|0
1638966600000|2021-12-08 12:30:00|12073.6|12073.6|12073.09|12073.09|12073.6|12073.6|12072.5|12072.5|0
1638966620000|2021-12-08 12:30:20|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|0
1638966700000|2021-12-08 12:31:40|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|0
1638966710000|2021-12-08 12:31:50|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|0
1638966720000|2021-12-08 12:32:00|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|0
1638966730000|2021-12-08 12:32:10|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|0
1638966750000|2021-12-08 12:32:30|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|12071.21|0
1638966780000|2021-12-08 12:33:00|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|0
1638966800000|2021-12-08 12:33:20|12068.66|12068.66|12068.66|12068.66|12068.66|12068.66|12068.66|12068.66|0
1638966830000|2021-12-08 12:33:50|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|0
1638966850000|2021-12-08 12:34:10|12069.15|12069.15|12067.72|12067.72|12069.15|12069.15|12067.72|12067.72|0
1638966860000|2021-12-08 12:34:20|12066.61|12066.61|12065.51|12065.51|12066.61|12066.61|12065.51|12065.51|0
1638966880000|2021-12-08 12:34:40|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|12063.91|0
1638966890000|2021-12-08 12:34:50|12062.8|12062.8|12062.52|12062.52|12062.8|12062.8|12062.52|12062.52|0
1638966900000|2021-12-08 12:35:00|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|12060.92|0
1638966920000|2021-12-08 12:35:20|12056.52|12056.52|12055.78|12055.78|12056.52|12056.52|12055.78|12055.78|0
1638966940000|2021-12-08 12:35:40|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|0
1638966980000|2021-12-08 12:36:20|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|0
1638967090000|2021-12-08 12:38:10|12053.73|12053.73|12053.25|12053.25|12053.73|12053.73|12053.25|12053.25|0
1638967100000|2021-12-08 12:38:20|12051.65|12051.65|12054.84|12054.84|12054.84|12054.84|12051.65|12051.65|0
1638967130000|2021-12-08 12:38:50|12055.95|12055.95|12055.95|12055.95|12055.95|12055.95|12055.95|12055.95|0
1638967150000|2021-12-08 12:39:10|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|0
1638967190000|2021-12-08 12:39:50|12056.93|12056.93|12060.66|12060.66|12060.66|12060.66|12056.93|12056.93|0
1638967220000|2021-12-08 12:40:20|12061.52|12061.52|12064.71|12064.71|12064.71|12064.71|12061.52|12061.52|0
1638967230000|2021-12-08 12:40:30|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|0
1638967240000|2021-12-08 12:40:40|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|0
1638967260000|2021-12-08 12:41:00|12063.11|12063.11|12062.63|12062.63|12063.11|12063.11|12062.63|12062.63|0
1638967280000|2021-12-08 12:41:20|12062.92|12062.92|12064.6|12064.6|12064.6|12064.6|12062.92|12062.92|0
1638967370000|2021-12-08 12:42:50|12063.01|12063.01|12066.2|12066.2|12066.2|12066.2|12063.01|12063.01|0
1638967380000|2021-12-08 12:43:00|12067.06|12067.06|12068.59|12068.59|12068.59|12068.59|12067.06|12067.06|0
1638967390000|2021-12-08 12:43:10|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|0
1638967400000|2021-12-08 12:43:20|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|12070.19|0
1638967450000|2021-12-08 12:44:10|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|0
1638967470000|2021-12-08 12:44:30|12068.73|12068.73|12068.42|12068.42|12069.3|12069.3|12068.42|12068.42|0
1638967480000|2021-12-08 12:44:40|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|0
1638967500000|2021-12-08 12:45:00|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|0
1638967520000|2021-12-08 12:45:20|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|0
1638967600000|2021-12-08 12:46:40|12062.11|12062.11|12061.63|12061.63|12062.11|12062.11|12061.63|12061.63|0
1638967650000|2021-12-08 12:47:30|12061.15|12061.15|12061.15|12061.15|12061.15|12061.15|12061.15|12061.15|0
1638967740000|2021-12-08 12:49:00|12062.75|12062.75|12061.15|12061.15|12062.75|12062.75|12061.15|12061.15|0
1638967810000|2021-12-08 12:50:10|12059.56|12059.56|12059.56|12059.56|12059.56|12059.56|12059.56|12059.56|0
1638967850000|2021-12-08 12:50:50|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|0
1638967860000|2021-12-08 12:51:00|12060.61|12060.61|12060.61|12060.61|12060.61|12060.61|12060.61|12060.61|0
1638967900000|2021-12-08 12:51:40|12059.02|12059.02|12059.02|12059.02|12059.02|12059.02|12059.02|12059.02|0
1638967910000|2021-12-08 12:51:50|12058.54|12058.54|12058.54|12058.54|12058.54|12058.54|12058.54|12058.54|0
1638967950000|2021-12-08 12:52:30|12059.27|12059.27|12058.54|12058.54|12059.27|12059.27|12058.54|12058.54|0
1638967960000|2021-12-08 12:52:40|12059.02|12059.02|12059.49|12059.49|12059.49|12059.49|12059.02|12059.02|0
1638967980000|2021-12-08 12:53:00|12061.09|12061.09|12059.62|12059.62|12061.09|12061.09|12059.62|12059.62|0
1638968020000|2021-12-08 12:53:40|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|0
1638968070000|2021-12-08 12:54:30|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|0
1638968100000|2021-12-08 12:55:00|12064.54|12064.54|12064.54|12064.54|12064.54|12064.54|12064.54|12064.54|0
1638968160000|2021-12-08 12:56:00|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|0
1638968180000|2021-12-08 12:56:20|12064.91|12064.91|12066.02|12066.02|12066.02|12066.02|12064.91|12064.91|0
1638968210000|2021-12-08 12:56:50|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|12065.29|0
1638968250000|2021-12-08 12:57:30|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|12068.22|0
1638968260000|2021-12-08 12:57:40|12068.96|12068.96|12070.42|12070.42|12070.42|12070.42|12068.96|12068.96|0
1638968270000|2021-12-08 12:57:50|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|0
1638968290000|2021-12-08 12:58:10|12069.69|12069.69|12068.22|12068.22|12069.69|12069.69|12068.22|12068.22|0
1638968330000|2021-12-08 12:58:50|12069.33|12069.33|12069.33|12069.33|12069.33|12069.33|12069.33|12069.33|0
1638968370000|2021-12-08 12:59:30|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|0
1638968400000|2021-12-08 13:00:00|12069.29|12069.29|12069|12069|12069.29|12069.29|12069|12069|0
1638968420000|2021-12-08 13:00:20|12068.14|12068.14|12068.87|12068.87|12068.87|12068.87|12068.14|12068.14|0
1638968430000|2021-12-08 13:00:30|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|0
1638968450000|2021-12-08 13:00:50|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|12071.62|0
1638968520000|2021-12-08 13:02:00|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|12074.55|0
1638968540000|2021-12-08 13:02:20|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|0
1638968550000|2021-12-08 13:02:30|12072.22|12072.22|12072.22|12072.22|12072.22|12072.22|12072.22|12072.22|0
1638968580000|2021-12-08 13:03:00|12071.27|12071.27|12071.27|12071.27|12071.27|12071.27|12071.27|12071.27|0
1638968660000|2021-12-08 13:04:20|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|0
1638968730000|2021-12-08 13:05:30|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|0
1638968740000|2021-12-08 13:05:40|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|12072.73|0
1638968770000|2021-12-08 13:06:10|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|0
1638968800000|2021-12-08 13:06:40|12074.2|12074.2|12075.79|12075.79|12075.79|12075.79|12074.2|12074.2|0
1638968880000|2021-12-08 13:08:00|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1638968920000|2021-12-08 13:08:40|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|0
1638968950000|2021-12-08 13:09:10|12078.15|12078.15|12078.15|12078.15|12078.15|12078.15|12078.15|12078.15|0
1638968960000|2021-12-08 13:09:20|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|12077.86|0
1638969020000|2021-12-08 13:10:20|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|0
1638969050000|2021-12-08 13:10:50|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|0
1638969060000|2021-12-08 13:11:00|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|0
1638969080000|2021-12-08 13:11:20|12084.72|12084.72|12084.72|12084.72|12084.72|12084.72|12084.72|12084.72|0
1638969120000|2021-12-08 13:12:00|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|0
1638969130000|2021-12-08 13:12:10|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|0
1638969170000|2021-12-08 13:12:50|12083.72|12083.72|12082.13|12082.13|12083.72|12083.72|12082.13|12082.13|0
1638969210000|2021-12-08 13:13:30|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|0
1638969250000|2021-12-08 13:14:10|12080.73|12080.73|12080.73|12080.73|12080.73|12080.73|12080.73|12080.73|0
1638969310000|2021-12-08 13:15:10|12081.94|12081.94|12081.21|12081.21|12081.94|12081.94|12081.21|12081.21|0
1638969330000|2021-12-08 13:15:30|12079.61|12079.61|12079.61|12079.61|12079.61|12079.61|12079.61|12079.61|0
1638969340000|2021-12-08 13:15:40|12079.13|12079.13|12079.13|12079.13|12079.13|12079.13|12079.13|12079.13|0
1638969370000|2021-12-08 13:16:10|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|12078.66|0
1638969390000|2021-12-08 13:16:30|12080.25|12080.25|12081.85|12081.85|12081.85|12081.85|12080.25|12080.25|0
1638969410000|2021-12-08 13:16:50|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|12082.33|0
1638969450000|2021-12-08 13:17:30|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|0
1638969510000|2021-12-08 13:18:30|12083.92|12083.92|12083.63|12083.63|12083.92|12083.92|12083.63|12083.63|0
1638969550000|2021-12-08 13:19:10|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|0
1638969610000|2021-12-08 13:20:10|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1638969620000|2021-12-08 13:20:20|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|12080.82|0
1638969650000|2021-12-08 13:20:50|12077|12077|12077|12077|12077|12077|12077|12077|0
1638969720000|2021-12-08 13:22:00|12076.71|12076.71|12076.71|12076.71|12076.71|12076.71|12076.71|12076.71|0
1638969740000|2021-12-08 13:22:20|12076.42|12076.42|12076.42|12076.42|12076.42|12076.42|12076.42|12076.42|0
1638969750000|2021-12-08 13:22:30|12075.95|12075.95|12075.95|12075.95|12075.95|12075.95|12075.95|12075.95|0
1638969790000|2021-12-08 13:23:10|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|0
1638969800000|2021-12-08 13:23:20|12074.61|12074.61|12075.56|12075.56|12075.56|12075.56|12074.61|12074.61|0
1638969810000|2021-12-08 13:23:30|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1638969920000|2021-12-08 13:25:20|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|0
1638969930000|2021-12-08 13:25:30|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|0
1638969970000|2021-12-08 13:26:10|12075.52|12075.52|12076.63|12076.63|12076.63|12076.63|12075.52|12075.52|0
1638969980000|2021-12-08 13:26:20|12077.1|12077.1|12077.84|12077.84|12077.84|12077.84|12077.1|12077.1|0
1638970020000|2021-12-08 13:27:00|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|0
1638970030000|2021-12-08 13:27:10|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|0
1638970080000|2021-12-08 13:28:00|12080.54|12080.54|12079.81|12079.81|12080.54|12080.54|12079.81|12079.81|0
1638970090000|2021-12-08 13:28:10|12078.86|12078.86|12078.12|12078.12|12078.86|12078.86|12078.12|12078.12|0
1638970190000|2021-12-08 13:29:50|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|0
1638970210000|2021-12-08 13:30:10|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|0
1638970220000|2021-12-08 13:30:20|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|12077.74|0
1638970230000|2021-12-08 13:30:30|12076.14|12076.14|12075.03|12075.03|12076.14|12076.14|12075.03|12075.03|0
1638970280000|2021-12-08 13:31:20|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|0
1638970290000|2021-12-08 13:31:30|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1638970310000|2021-12-08 13:31:50|12075.37|12075.37|12075.37|12075.37|12075.37|12075.37|12075.37|12075.37|0
1638970380000|2021-12-08 13:33:00|12074.89|12074.89|12074.41|12074.41|12074.89|12074.89|12074.41|12074.41|0
1638970390000|2021-12-08 13:33:10|12072.82|12072.82|12071.22|12071.22|12072.82|12072.82|12071.22|12071.22|0
1638970410000|2021-12-08 13:33:30|12069.88|12069.88|12068.78|12068.78|12069.88|12069.88|12068.78|12068.78|0
1638970420000|2021-12-08 13:33:40|12068.04|12068.04|12065.84|12065.84|12068.04|12068.04|12065.84|12065.84|0
1638970450000|2021-12-08 13:34:10|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|12064.73|0
1638970460000|2021-12-08 13:34:20|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|0
1638970490000|2021-12-08 13:34:50|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1638970500000|2021-12-08 13:35:00|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|0
1638970510000|2021-12-08 13:35:10|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|0
1638970570000|2021-12-08 13:36:10|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|0
1638970650000|2021-12-08 13:37:30|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|12061.08|0
1638970690000|2021-12-08 13:38:10|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|0
1638970730000|2021-12-08 13:38:50|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|0
1638970750000|2021-12-08 13:39:10|12058.77|12058.77|12058.77|12058.77|12058.77|12058.77|12058.77|12058.77|0
1638970830000|2021-12-08 13:40:30|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|0
1638970860000|2021-12-08 13:41:00|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|0
1638970910000|2021-12-08 13:41:50|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|0
1638971020000|2021-12-08 13:43:40|12060.04|12060.04|12060.04|12060.04|12060.04|12060.04|12060.04|12060.04|0
1638971030000|2021-12-08 13:43:50|12061.64|12061.64|12063.23|12063.23|12063.23|12063.23|12061.64|12061.64|0
1638971120000|2021-12-08 13:45:20|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|0
1638971130000|2021-12-08 13:45:30|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|12065.56|0
1638971160000|2021-12-08 13:46:00|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|0
1638971170000|2021-12-08 13:46:10|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|0
1638971220000|2021-12-08 13:47:00|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|0
1638971280000|2021-12-08 13:48:00|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|0
1638971350000|2021-12-08 13:49:10|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|0
1638971360000|2021-12-08 13:49:20|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1638971370000|2021-12-08 13:49:30|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|0
1638971410000|2021-12-08 13:50:10|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|0
1638971460000|2021-12-08 13:51:00|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|0
1638971490000|2021-12-08 13:51:30|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|0
1638971510000|2021-12-08 13:51:50|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|0
1638971520000|2021-12-08 13:52:00|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|12058.52|0
1638971540000|2021-12-08 13:52:20|12059.28|12059.28|12061.18|12061.18|12061.18|12061.18|12059.28|12059.28|0
1638971550000|2021-12-08 13:52:30|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|0
1638971660000|2021-12-08 13:54:20|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|0
1638971670000|2021-12-08 13:54:30|12059.78|12059.78|12059.49|12059.49|12059.78|12059.78|12059.49|12059.49|0
1638971730000|2021-12-08 13:55:30|12058.85|12058.85|12058.85|12058.85|12058.85|12058.85|12058.85|12058.85|0
1638971750000|2021-12-08 13:55:50|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|0
1638971800000|2021-12-08 13:56:40|12057.85|12057.85|12057.85|12057.85|12057.85|12057.85|12057.85|12057.85|0
1638971840000|2021-12-08 13:57:20|12058.58|12058.58|12058.58|12058.58|12058.58|12058.58|12058.58|12058.58|0
1638971870000|2021-12-08 13:57:50|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|0
1638971880000|2021-12-08 13:58:00|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|0
1638971890000|2021-12-08 13:58:10|12063.37|12063.37|12063.37|12063.37|12063.37|12063.37|12063.37|12063.37|0
1638971910000|2021-12-08 13:58:30|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|0
1638971930000|2021-12-08 13:58:50|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|0
1638971940000|2021-12-08 13:59:00|12062.88|12062.88|12063.99|12063.99|12063.99|12063.99|12062.88|12062.88|0
1638971970000|2021-12-08 13:59:30|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|0
1638972030000|2021-12-08 14:00:30|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|0
1638972090000|2021-12-08 14:01:30|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|0
1638972110000|2021-12-08 14:01:50|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1638972140000|2021-12-08 14:02:20|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|0
1638972180000|2021-12-08 14:03:00|12061.61|12061.61|12060.01|12060.01|12061.61|12061.61|12060.01|12060.01|0
1638972210000|2021-12-08 14:03:30|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|0
1638972240000|2021-12-08 14:04:00|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|12058.49|0
1638972250000|2021-12-08 14:04:10|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|12056.89|0
1638972270000|2021-12-08 14:04:30|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|0
1638972300000|2021-12-08 14:05:00|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|0
1638972340000|2021-12-08 14:05:40|12054.54|12054.54|12045.56|12045.56|12054.54|12054.54|12045.56|12045.56|0
1638972350000|2021-12-08 14:05:50|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|0
1638972360000|2021-12-08 14:06:00|12045.56|12045.56|12043.11|12043.11|12045.56|12045.56|12043.11|12043.11|0
1638972380000|2021-12-08 14:06:20|12044.06|12044.06|12045.01|12045.01|12045.01|12045.01|12044.06|12044.06|0
1638972390000|2021-12-08 14:06:30|12046.61|12046.61|12046.61|12046.61|12046.61|12046.61|12046.61|12046.61|0
1638972410000|2021-12-08 14:06:50|12047.72|12047.72|12049.92|12049.92|12049.92|12049.92|12047.72|12047.72|0
1638972420000|2021-12-08 14:07:00|12050.87|12050.87|12050.14|12050.14|12050.87|12050.87|12050.14|12050.14|0
1638972440000|2021-12-08 14:07:20|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|12049.56|0
1638972450000|2021-12-08 14:07:30|12050.2|12050.2|12047.09|12047.09|12050.2|12050.2|12047.09|12047.09|0
1638972460000|2021-12-08 14:07:40|12048.04|12048.04|12044.11|12044.11|12048.04|12048.04|12044.11|12044.11|0
1638972470000|2021-12-08 14:07:50|12042.69|12042.69|12042.21|12042.21|12042.69|12042.69|12042.21|12042.21|0
1638972480000|2021-12-08 14:08:00|12041.1|12041.1|12040.15|12040.15|12041.1|12041.1|12040.15|12040.15|0
1638972490000|2021-12-08 14:08:10|12038.55|12038.55|12039.66|12039.66|12039.66|12039.66|12038.55|12038.55|0
1638972500000|2021-12-08 14:08:20|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|0
1638972510000|2021-12-08 14:08:30|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|0
1638972560000|2021-12-08 14:09:20|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|0
1638972610000|2021-12-08 14:10:10|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|0
1638972650000|2021-12-08 14:10:50|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|0
1638972660000|2021-12-08 14:11:00|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|0
1638972750000|2021-12-08 14:12:30|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|0
1638972820000|2021-12-08 14:13:40|12052.2|12052.2|12052.2|12052.2|12052.2|12052.2|12052.2|12052.2|0
1638972830000|2021-12-08 14:13:50|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|12051.47|0
1638972840000|2021-12-08 14:14:00|12053.37|12053.37|12054.48|12054.48|12054.48|12054.48|12053.37|12053.37|0
1638972850000|2021-12-08 14:14:10|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|0
1638972860000|2021-12-08 14:14:20|12053.27|12053.27|12053.27|12053.27|12053.27|12053.27|12053.27|12053.27|0
1638972910000|2021-12-08 14:15:10|12055.47|12055.47|12053.27|12053.27|12055.47|12055.47|12053.27|12053.27|0
1638972920000|2021-12-08 14:15:20|12054.01|12054.01|12056.21|12056.21|12056.21|12056.21|12054.01|12054.01|0
1638972930000|2021-12-08 14:15:30|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|0
1638972960000|2021-12-08 14:16:00|12055.47|12055.47|12056.21|12056.21|12056.21|12056.21|12055.47|12055.47|0
1638972970000|2021-12-08 14:16:10|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1638972980000|2021-12-08 14:16:20|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|0
1638972990000|2021-12-08 14:16:30|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1638973010000|2021-12-08 14:16:50|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|0
1638973110000|2021-12-08 14:18:30|12055.63|12055.63|12055.92|12055.92|12055.92|12055.92|12055.63|12055.63|0
1638973140000|2021-12-08 14:19:00|12054.32|12054.32|12054.32|12054.32|12054.32|12054.32|12054.32|12054.32|0
1638973170000|2021-12-08 14:19:30|12055.19|12055.19|12055.76|12055.76|12055.76|12055.76|12055.19|12055.19|0
1638973180000|2021-12-08 14:19:40|12054.66|12054.66|12050.07|12050.07|12054.66|12054.66|12049.59|12049.59|0
1638973190000|2021-12-08 14:19:50|12052.28|12052.28|12051.81|12051.81|12052.28|12052.28|12051.81|12051.81|0
1638973200000|2021-12-08 14:20:00|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|0
1638973300000|2021-12-08 14:21:40|12052.79|12052.79|12050.56|12050.56|12052.79|12052.79|12050.56|12050.56|0
1638973320000|2021-12-08 14:22:00|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|12049.09|0
1638973360000|2021-12-08 14:22:40|12049.57|12049.57|12051.77|12051.77|12051.77|12051.77|12049.57|12049.57|0
1638973370000|2021-12-08 14:22:50|12052.5|12052.5|12052.98|12052.98|12052.98|12052.98|12052.5|12052.5|0
1638973460000|2021-12-08 14:24:20|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|0
1638973480000|2021-12-08 14:24:40|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|0
1638973490000|2021-12-08 14:24:50|12051.93|12051.93|12051.93|12051.93|12051.93|12051.93|12051.93|12051.93|0
1638973500000|2021-12-08 14:25:00|12054.16|12054.16|12054|12054|12054.16|12054.16|12053.04|12053.04|0
1638973530000|2021-12-08 14:25:30|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|0
1638973570000|2021-12-08 14:26:10|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|0
1638973680000|2021-12-08 14:28:00|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|0
1638973690000|2021-12-08 14:28:10|12053.26|12053.26|12055.48|12055.48|12055.48|12055.48|12053.26|12053.26|0
1638973730000|2021-12-08 14:28:50|12056.63|12056.63|12056.24|12056.24|12056.63|12056.63|12055.77|12055.77|0
1638973740000|2021-12-08 14:29:00|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|0
1638973760000|2021-12-08 14:29:20|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1638973770000|2021-12-08 14:29:30|12054.83|12054.83|12054.09|12054.09|12054.83|12054.83|12054.09|12054.09|0
1638973780000|2021-12-08 14:29:40|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|0
1638973800000|2021-12-08 14:30:00|12054.76|12054.76|12053.11|12053.11|12054.76|12054.76|12051.99|12051.99|0
1638973810000|2021-12-08 14:30:10|12051.51|12051.51|12051.51|12051.51|12051.51|12051.51|12051.51|12051.51|0
1638973820000|2021-12-08 14:30:20|12050.4|12050.4|12045.97|12045.97|12050.4|12050.4|12045.97|12045.97|0
1638973830000|2021-12-08 14:30:30|12042.78|12042.78|12038.35|12038.35|12042.78|12042.78|12038.35|12038.35|0
1638973840000|2021-12-08 14:30:40|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|0
1638973850000|2021-12-08 14:30:50|12036.76|12036.76|12037.75|12037.75|12037.75|12037.75|12036.28|12036.28|0
1638973860000|2021-12-08 14:31:00|12036.16|12036.16|12034.08|12034.08|12036.16|12036.16|12034.08|12034.08|0
1638973880000|2021-12-08 14:31:20|12033.51|12033.51|12031.16|12031.16|12033.51|12033.51|12030.43|12030.43|0
1638973910000|2021-12-08 14:31:50|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|0
1638973920000|2021-12-08 14:32:00|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|12030.67|0
1638973930000|2021-12-08 14:32:10|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|0
1638973950000|2021-12-08 14:32:30|12028.5|12028.5|12028.5|12028.5|12028.5|12028.5|12028.5|12028.5|0
1638973960000|2021-12-08 14:32:40|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|0
1638973970000|2021-12-08 14:32:50|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|12030.83|0
1638973980000|2021-12-08 14:33:00|12031.78|12031.78|12033.38|12033.38|12033.38|12033.38|12031.78|12031.78|0
1638974000000|2021-12-08 14:33:20|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|0
1638974040000|2021-12-08 14:34:00|12036.08|12036.08|12039.75|12039.75|12039.75|12039.75|12036.08|12036.08|0
1638974050000|2021-12-08 14:34:10|12039.46|12039.46|12039.94|12039.94|12039.94|12039.94|12039.46|12039.46|0
1638974090000|2021-12-08 14:34:50|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|0
1638974100000|2021-12-08 14:35:00|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|0
1638974110000|2021-12-08 14:35:10|12037|12037|12037|12037|12037|12037|12037|12037|0
1638974120000|2021-12-08 14:35:20|12038.43|12038.43|12043.49|12043.49|12043.49|12043.49|12038.43|12038.43|0
1638974130000|2021-12-08 14:35:30|12043.02|12043.02|12044.61|12044.61|12044.61|12044.61|12043.02|12043.02|0
1638974140000|2021-12-08 14:35:40|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|0
1638974150000|2021-12-08 14:35:50|12041.59|12041.59|12038.89|12038.89|12041.59|12041.59|12038.89|12038.89|0
1638974160000|2021-12-08 14:36:00|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|0
1638974170000|2021-12-08 14:36:10|12038.89|12038.89|12038.13|12038.13|12038.89|12038.89|12038.13|12038.13|0
1638974180000|2021-12-08 14:36:20|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|0
1638974200000|2021-12-08 14:36:40|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|0
1638974220000|2021-12-08 14:37:00|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|0
1638974230000|2021-12-08 14:37:10|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|0
1638974240000|2021-12-08 14:37:20|12029.77|12029.77|12029.29|12029.29|12029.77|12029.77|12029.29|12029.29|0
1638974250000|2021-12-08 14:37:30|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1638974260000|2021-12-08 14:37:40|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|12031.37|0
1638974270000|2021-12-08 14:37:50|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1638974280000|2021-12-08 14:38:00|12029.29|12029.29|12020.94|12020.94|12029.29|12029.29|12020.94|12020.94|0
1638974290000|2021-12-08 14:38:10|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|12020.21|0
1638974340000|2021-12-08 14:39:00|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|0
1638974350000|2021-12-08 14:39:10|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|0
1638974400000|2021-12-08 14:40:00|12022.45|12022.45|12029.78|12029.78|12029.78|12029.78|12022.45|12022.45|0
1638974410000|2021-12-08 14:40:10|12030.73|12030.73|12029.14|12029.14|12030.73|12030.73|12029.14|12029.14|0
1638974420000|2021-12-08 14:40:20|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|0
1638974430000|2021-12-08 14:40:30|12030.98|12030.98|12028.89|12028.89|12032.09|12032.09|12028.89|12028.89|0
1638974440000|2021-12-08 14:40:40|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|0
1638974450000|2021-12-08 14:40:50|12028.65|12028.65|12031.35|12031.35|12031.35|12031.35|12028.65|12028.65|0
1638974490000|2021-12-08 14:41:30|12032.09|12032.09|12030.98|12030.98|12032.09|12032.09|12030.98|12030.98|0
1638974510000|2021-12-08 14:41:50|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|0
1638974520000|2021-12-08 14:42:00|12030.03|12030.03|12030.5|12030.5|12030.5|12030.5|12030.03|12030.03|0
1638974530000|2021-12-08 14:42:10|12031.24|12031.24|12030.5|12030.5|12031.24|12031.24|12030.5|12030.5|0
1638974560000|2021-12-08 14:42:40|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|0
1638974570000|2021-12-08 14:42:50|12031.97|12031.97|12031.24|12031.24|12031.97|12031.97|12031.24|12031.24|0
1638974580000|2021-12-08 14:43:00|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|0
1638974590000|2021-12-08 14:43:10|12025.5|12025.5|12022.44|12022.44|12025.5|12025.5|12022.44|12022.44|0
1638974600000|2021-12-08 14:43:20|12021.96|12021.96|12020.28|12020.28|12021.96|12021.96|12020.28|12020.28|0
1638974610000|2021-12-08 14:43:30|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|0
1638974620000|2021-12-08 14:43:40|12018.93|12018.93|12019.4|12019.4|12019.4|12019.4|12018.93|12018.93|0
1638974660000|2021-12-08 14:44:20|12018.29|12018.29|12017.19|12017.19|12018.29|12018.29|12017.19|12017.19|0
1638974670000|2021-12-08 14:44:30|12016.08|12016.08|12017.67|12017.67|12017.67|12017.67|12016.08|12016.08|0
1638974680000|2021-12-08 14:44:40|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|12016.94|0
1638974690000|2021-12-08 14:44:50|12018.53|12018.53|12021.73|12021.73|12021.73|12021.73|12018.53|12018.53|0
1638974700000|2021-12-08 14:45:00|12022.3|12022.3|12020.71|12020.71|12022.3|12022.3|12020.71|12020.71|0
1638974710000|2021-12-08 14:45:10|12021.86|12021.86|12022.33|12022.33|12022.33|12022.33|12021.86|12021.86|0
1638974730000|2021-12-08 14:45:30|12023.44|12023.44|12023.44|12023.44|12023.44|12023.44|12023.44|12023.44|0
1638974750000|2021-12-08 14:45:50|12024.02|12024.02|12025.9|12025.9|12025.9|12025.9|12024.02|12024.02|0
1638974770000|2021-12-08 14:46:10|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|0
1638974820000|2021-12-08 14:47:00|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|0
1638974850000|2021-12-08 14:47:30|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|0
1638974870000|2021-12-08 14:47:50|12027.86|12027.86|12026.27|12026.27|12027.86|12027.86|12026.27|12026.27|0
1638974890000|2021-12-08 14:48:10|12024.08|12024.08|12024.55|12024.55|12024.55|12024.55|12024.08|12024.08|0
1638974900000|2021-12-08 14:48:20|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|0
1638974910000|2021-12-08 14:48:30|12023.91|12023.91|12027.58|12027.58|12027.58|12027.58|12023.91|12023.91|0
1638974920000|2021-12-08 14:48:40|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|0
1638974940000|2021-12-08 14:49:00|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|0
1638974960000|2021-12-08 14:49:20|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|12029.99|0
1638974970000|2021-12-08 14:49:30|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|0
1638974990000|2021-12-08 14:49:50|12033.76|12033.76|12037.25|12037.25|12037.25|12037.25|12033.76|12033.76|0
1638975000000|2021-12-08 14:50:00|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|0
1638975010000|2021-12-08 14:50:10|12042.32|12042.32|12042.32|12042.32|12042.32|12042.32|12042.32|12042.32|0
1638975020000|2021-12-08 14:50:20|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|0
1638975050000|2021-12-08 14:50:50|12043.53|12043.53|12044.48|12044.48|12044.48|12044.48|12043.53|12043.53|0
1638975100000|2021-12-08 14:51:40|12042.89|12042.89|12041.46|12041.46|12042.89|12042.89|12041.46|12041.46|0
1638975120000|2021-12-08 14:52:00|12042.19|12042.19|12040.6|12040.6|12042.19|12042.19|12040.6|12040.6|0
1638975130000|2021-12-08 14:52:10|12039|12039|12039.48|12039.48|12039.48|12039.48|12039|12039|0
1638975140000|2021-12-08 14:52:20|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1638975180000|2021-12-08 14:53:00|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|0
1638975190000|2021-12-08 14:53:10|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|12035.55|0
1638975200000|2021-12-08 14:53:20|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|0
1638975210000|2021-12-08 14:53:30|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|0
1638975230000|2021-12-08 14:53:50|12035.71|12035.71|12035.71|12035.71|12035.71|12035.71|12035.71|12035.71|0
1638975240000|2021-12-08 14:54:00|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|0
1638975250000|2021-12-08 14:54:10|12035.35|12035.35|12035.35|12035.35|12035.35|12035.35|12035.35|12035.35|0
1638975270000|2021-12-08 14:54:30|12033.51|12033.51|12033.04|12033.04|12033.51|12033.51|12033.04|12033.04|0
1638975280000|2021-12-08 14:54:40|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|0
1638975320000|2021-12-08 14:55:20|12032.94|12032.94|12032.65|12032.65|12032.94|12032.94|12032.65|12032.65|0
1638975340000|2021-12-08 14:55:40|12033.38|12033.38|12029.46|12029.46|12033.38|12033.38|12029.46|12029.46|0
1638975350000|2021-12-08 14:55:50|12028.98|12028.98|12029.71|12029.71|12029.71|12029.71|12028.98|12028.98|0
1638975360000|2021-12-08 14:56:00|12031.18|12031.18|12031.18|12031.18|12031.18|12031.18|12031.18|12031.18|0
1638975370000|2021-12-08 14:56:10|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|12031.92|0
1638975380000|2021-12-08 14:56:20|12031.18|12031.18|12031.92|12031.92|12031.92|12031.92|12030.07|12030.07|0
1638975400000|2021-12-08 14:56:40|12030.32|12030.32|12028.89|12028.89|12030.32|12030.32|12028.89|12028.89|0
1638975430000|2021-12-08 14:57:10|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|0
1638975440000|2021-12-08 14:57:20|12026.22|12026.22|12024.04|12024.04|12026.22|12026.22|12024.04|12024.04|0
1638975460000|2021-12-08 14:57:40|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|0
1638975490000|2021-12-08 14:58:10|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|0
1638975500000|2021-12-08 14:58:20|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|12021.43|0
1638975510000|2021-12-08 14:58:30|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|0
1638975540000|2021-12-08 14:59:00|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|0
1638975550000|2021-12-08 14:59:10|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|0
1638975570000|2021-12-08 14:59:30|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1638975590000|2021-12-08 14:59:50|12023.14|12023.14|12022.4|12022.4|12023.14|12023.14|12022.4|12022.4|0
1638975600000|2021-12-08 15:00:00|12023.51|12023.51|12026.7|12026.7|12026.7|12026.7|12023.51|12023.51|0
1638975630000|2021-12-08 15:00:30|12027.81|12027.81|12032.13|12032.13|12032.13|12032.13|12027.81|12027.81|0
1638975640000|2021-12-08 15:00:40|12033.6|12033.6|12033.6|12033.6|12033.6|12033.6|12033.6|12033.6|0
1638975650000|2021-12-08 15:00:50|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|0
1638975660000|2021-12-08 15:01:00|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|0
1638975710000|2021-12-08 15:01:50|12027.38|12027.38|12025.8|12025.8|12027.38|12027.38|12025.8|12025.8|0
1638975720000|2021-12-08 15:02:00|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|0
1638975740000|2021-12-08 15:02:20|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|0
1638975750000|2021-12-08 15:02:30|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|0
1638975770000|2021-12-08 15:02:50|12022.55|12022.55|12020.95|12020.95|12022.55|12022.55|12020.95|12020.95|0
1638975780000|2021-12-08 15:03:00|12024.14|12024.14|12025.74|12025.74|12025.74|12025.74|12024.14|12024.14|0
1638975810000|2021-12-08 15:03:30|12022.55|12022.55|12022.07|12022.07|12022.55|12022.55|12022.07|12022.07|0
1638975820000|2021-12-08 15:03:40|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1638975830000|2021-12-08 15:03:50|12023.45|12023.45|12021.85|12021.85|12023.45|12023.45|12021.85|12021.85|0
1638975840000|2021-12-08 15:04:00|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1638975890000|2021-12-08 15:04:50|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|0
1638975910000|2021-12-08 15:05:10|12019.14|12019.14|12020.73|12020.73|12020.73|12020.73|12019.14|12019.14|0
1638975940000|2021-12-08 15:05:40|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|12019.14|0
1638976010000|2021-12-08 15:06:50|12018.03|12018.03|12017.55|12017.55|12018.03|12018.03|12017.55|12017.55|0
1638976040000|2021-12-08 15:07:20|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|0
1638976070000|2021-12-08 15:07:50|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|0
1638976080000|2021-12-08 15:08:00|12013.41|12013.41|12007.37|12007.37|12013.41|12013.41|12007.37|12007.37|0
1638976100000|2021-12-08 15:08:20|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1638976110000|2021-12-08 15:08:30|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|0
1638976120000|2021-12-08 15:08:40|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|0
1638976140000|2021-12-08 15:09:00|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|0
1638976150000|2021-12-08 15:09:10|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|0
1638976160000|2021-12-08 15:09:20|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1638976180000|2021-12-08 15:09:40|12009.58|12009.58|12012.62|12012.62|12012.62|12012.62|12009.58|12009.58|0
1638976190000|2021-12-08 15:09:50|12012.14|12012.14|12012.14|12012.14|12012.14|12012.14|12012.14|12012.14|0
1638976210000|2021-12-08 15:10:10|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|12013.74|0
1638976220000|2021-12-08 15:10:20|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|0
1638976260000|2021-12-08 15:11:00|12013.74|12013.74|12006.53|12006.53|12013.74|12013.74|12006.53|12006.53|0
1638976330000|2021-12-08 15:12:10|12007.49|12007.49|12010.03|12010.03|12010.03|12010.03|12007.49|12007.49|0
1638976370000|2021-12-08 15:12:50|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1638976380000|2021-12-08 15:13:00|12011.24|12011.24|12012.84|12012.84|12012.84|12012.84|12011.24|12011.24|0
1638976390000|2021-12-08 15:13:10|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|0
1638976410000|2021-12-08 15:13:30|12013.7|12013.7|12015.29|12015.29|12015.29|12015.29|12013.7|12013.7|0
1638976420000|2021-12-08 15:13:40|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1638976440000|2021-12-08 15:14:00|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|12016.98|0
1638976500000|2021-12-08 15:15:00|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1638976550000|2021-12-08 15:15:50|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|12017.4|0
1638976570000|2021-12-08 15:16:10|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1638976610000|2021-12-08 15:16:50|12016.75|12016.75|12015.8|12015.8|12016.75|12016.75|12015.8|12015.8|0
1638976620000|2021-12-08 15:17:00|12014.94|12014.94|12015.51|12015.51|12015.51|12015.51|12014.94|12014.94|0
1638976630000|2021-12-08 15:17:10|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1638976650000|2021-12-08 15:17:30|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|0
1638976670000|2021-12-08 15:17:50|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|0
1638976700000|2021-12-08 15:18:20|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|0
1638976710000|2021-12-08 15:18:30|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|0
1638976720000|2021-12-08 15:18:40|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|0
1638976750000|2021-12-08 15:19:10|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1638976820000|2021-12-08 15:20:20|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|12011.96|0
1638976850000|2021-12-08 15:20:50|12011.23|12011.23|12014.17|12014.17|12014.17|12014.17|12011.23|12011.23|0
1638976870000|2021-12-08 15:21:10|12013.06|12013.06|12012.32|12012.32|12013.06|12013.06|12012.32|12012.32|0
1638976890000|2021-12-08 15:21:30|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|0
1638976900000|2021-12-08 15:21:40|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|0
1638976920000|2021-12-08 15:22:00|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|0
1638976940000|2021-12-08 15:22:20|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|0
1638976950000|2021-12-08 15:22:30|12010.88|12010.88|12011.16|12011.16|12011.16|12011.16|12010.88|12010.88|0
1638976960000|2021-12-08 15:22:40|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|0
1638976970000|2021-12-08 15:22:50|12008.46|12008.46|12008.46|12008.46|12008.46|12008.46|12008.46|12008.46|0
1638977000000|2021-12-08 15:23:20|12007.99|12007.99|12007.51|12007.51|12007.99|12007.99|12007.51|12007.51|0
1638977010000|2021-12-08 15:23:30|12009.11|12009.11|12011.65|12011.65|12011.65|12011.65|12009.11|12009.11|0
1638977070000|2021-12-08 15:24:30|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|0
1638977110000|2021-12-08 15:25:10|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|0
1638977170000|2021-12-08 15:26:10|12010.33|12010.33|12009.85|12009.85|12010.33|12010.33|12009.85|12009.85|0
1638977180000|2021-12-08 15:26:20|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|0
1638977190000|2021-12-08 15:26:30|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|0
1638977260000|2021-12-08 15:27:40|12008.34|12008.34|12009.21|12009.21|12009.21|12009.21|12008.34|12008.34|0
1638977280000|2021-12-08 15:28:00|12009.5|12009.5|12009.5|12009.5|12009.5|12009.5|12009.5|12009.5|0
1638977290000|2021-12-08 15:28:10|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|0
1638977340000|2021-12-08 15:29:00|12009.34|12009.34|12006.28|12006.28|12009.34|12009.34|12006.28|12006.28|0
1638977350000|2021-12-08 15:29:10|12005.8|12005.8|12004.22|12004.22|12005.8|12005.8|12004.22|12004.22|0
1638977380000|2021-12-08 15:29:40|12003.11|12003.11|12002.16|12002.16|12003.11|12003.11|12002.16|12002.16|0
1638977390000|2021-12-08 15:29:50|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|0
1638977400000|2021-12-08 15:30:00|12000.56|12000.56|12003.75|12003.75|12003.75|12003.75|12000.56|12000.56|0
1638977410000|2021-12-08 15:30:10|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|0
1638977460000|2021-12-08 15:31:00|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|0
1638977470000|2021-12-08 15:31:10|12004.63|12004.63|12004.92|12004.92|12004.92|12004.92|12004.63|12004.63|0
1638977480000|2021-12-08 15:31:20|12006.52|12006.52|12006.99|12006.99|12006.99|12006.99|12006.52|12006.52|0
1638977520000|2021-12-08 15:32:00|12007.73|12007.73|12008.2|12008.2|12008.2|12008.2|12007.73|12007.73|0
1638977540000|2021-12-08 15:32:20|12006.61|12006.61|12005.87|12005.87|12006.61|12006.61|12005.87|12005.87|0
1638977580000|2021-12-08 15:33:00|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|0
1638977590000|2021-12-08 15:33:10|12007.18|12007.18|12008.06|12008.06|12008.06|12008.06|12007.18|12007.18|0
1638977600000|2021-12-08 15:33:20|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1638977710000|2021-12-08 15:35:10|12007.62|12007.62|12006.51|12006.51|12007.62|12007.62|12006.51|12006.51|0
1638977720000|2021-12-08 15:35:20|12008.11|12008.11|12011.3|12011.3|12011.3|12011.3|12008.11|12008.11|0
1638977740000|2021-12-08 15:35:40|12010.82|12010.82|12012.42|12012.42|12012.42|12012.42|12010.82|12010.82|0
1638977750000|2021-12-08 15:35:50|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|0
1638977760000|2021-12-08 15:36:00|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|0
1638977770000|2021-12-08 15:36:10|12013.52|12013.52|12013.52|12013.52|12013.52|12013.52|12013.52|12013.52|0
1638977830000|2021-12-08 15:37:10|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|0
1638977860000|2021-12-08 15:37:40|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|0
1638977880000|2021-12-08 15:38:00|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|0
1638977920000|2021-12-08 15:38:40|12009.74|12009.74|12009.26|12009.26|12009.74|12009.74|12009.26|12009.26|0
1638977940000|2021-12-08 15:39:00|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|0
1638977970000|2021-12-08 15:39:30|12007.18|12007.18|12003.51|12003.51|12007.18|12007.18|12003.51|12003.51|0
1638978000000|2021-12-08 15:40:00|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|0
1638978010000|2021-12-08 15:40:10|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|0
1638978050000|2021-12-08 15:40:50|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1638978090000|2021-12-08 15:41:30|12000.83|12000.83|11999.36|11999.36|12000.83|12000.83|11999.36|11999.36|0
1638978120000|2021-12-08 15:42:00|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1638978130000|2021-12-08 15:42:10|11997.68|11997.68|11998.28|11998.28|11998.28|11998.28|11997.68|11997.68|0
1638978140000|2021-12-08 15:42:20|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|0
1638978170000|2021-12-08 15:42:50|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1638978180000|2021-12-08 15:43:00|11994.98|11994.98|11994.98|11994.98|11994.98|11994.98|11994.98|11994.98|0
1638978190000|2021-12-08 15:43:10|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|0
1638978220000|2021-12-08 15:43:40|11991.29|11991.29|11991.29|11991.29|11991.29|11991.29|11991.29|11991.29|0
1638978240000|2021-12-08 15:44:00|11990.7|11990.7|11990.7|11990.7|11990.7|11990.7|11990.7|11990.7|0
1638978250000|2021-12-08 15:44:10|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|0
1638978270000|2021-12-08 15:44:30|11992.17|11992.17|11992.9|11992.9|11992.9|11992.9|11992.17|11992.17|0
1638978290000|2021-12-08 15:44:50|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|0
1638978300000|2021-12-08 15:45:00|11992.77|11992.77|11990.61|11990.61|11992.77|11992.77|11990.61|11990.61|0
1638978310000|2021-12-08 15:45:10|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1638978320000|2021-12-08 15:45:20|11988.25|11988.25|11987.14|11987.14|11988.25|11988.25|11987.14|11987.14|0
1638978340000|2021-12-08 15:45:40|11986.19|11986.19|11985.71|11985.71|11986.19|11986.19|11985.71|11985.71|0
1638978400000|2021-12-08 15:46:40|11986|11986|11985.27|11985.27|11986|11986|11985.27|11985.27|0
1638978410000|2021-12-08 15:46:50|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|11984.53|0
1638978430000|2021-12-08 15:47:10|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|0
1638978460000|2021-12-08 15:47:40|11984.79|11984.79|11984.79|11984.79|11984.79|11984.79|11984.79|11984.79|0
1638978490000|2021-12-08 15:48:10|11983.84|11983.84|11982.89|11982.89|11984|11984|11982.89|11982.89|0
1638978500000|2021-12-08 15:48:20|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|11982.16|0
1638978520000|2021-12-08 15:48:40|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|0
1638978530000|2021-12-08 15:48:50|11983.28|11983.28|11983.57|11983.57|11983.57|11983.57|11983.28|11983.28|0
1638978540000|2021-12-08 15:49:00|11985.16|11985.16|11989.4|11989.4|11989.4|11989.4|11985.16|11985.16|0
1638978550000|2021-12-08 15:49:10|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|0
1638978570000|2021-12-08 15:49:30|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|0
1638978630000|2021-12-08 15:50:30|11989.39|11989.39|11989.39|11989.39|11989.39|11989.39|11989.39|11989.39|0
1638978680000|2021-12-08 15:51:20|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|0
1638978740000|2021-12-08 15:52:20|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|0
1638978830000|2021-12-08 15:53:50|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|11990.28|0
1638978850000|2021-12-08 15:54:10|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|11991.23|0
1638978860000|2021-12-08 15:54:20|11991.52|11991.52|11990.41|11990.41|11991.52|11991.52|11990.41|11990.41|0
1638978870000|2021-12-08 15:54:30|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|0
1638978890000|2021-12-08 15:54:50|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|11988.83|0
1638978900000|2021-12-08 15:55:00|11987.72|11987.72|11986.99|11986.99|11987.72|11987.72|11986.99|11986.99|0
1638978930000|2021-12-08 15:55:30|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|0
1638978940000|2021-12-08 15:55:40|11984.92|11984.92|11984.34|11984.34|11984.92|11984.92|11984.34|11984.34|0
1638978960000|2021-12-08 15:56:00|11984.82|11984.82|11984.82|11984.82|11984.82|11984.82|11984.82|11984.82|0
1638978990000|2021-12-08 15:56:30|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1638979010000|2021-12-08 15:56:50|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|0
1638979020000|2021-12-08 15:57:00|11988.79|11988.79|11989.27|11989.27|11989.27|11989.27|11988.79|11988.79|0
1638979030000|2021-12-08 15:57:10|11988.15|11988.15|11987.67|11987.67|11988.62|11988.62|11987.67|11987.67|0
1638979070000|2021-12-08 15:57:50|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|11986.08|0
1638979080000|2021-12-08 15:58:00|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|0
1638979090000|2021-12-08 15:58:10|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|0
1638979140000|2021-12-08 15:59:00|11984.13|11984.13|11983.4|11983.4|11984.13|11984.13|11983.4|11983.4|0
1638979160000|2021-12-08 15:59:20|11985|11985|11986.59|11986.59|11986.59|11986.59|11985|11985|0
1638979190000|2021-12-08 15:59:50|11986.12|11986.12|11985.38|11985.38|11986.12|11986.12|11985.38|11985.38|0
1638979210000|2021-12-08 16:00:10|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1638979260000|2021-12-08 16:01:00|11983.5|11983.5|11983.5|11983.5|11983.5|11983.5|11983.5|11983.5|0
1638979320000|2021-12-08 16:02:00|11984.07|11984.07|11982|11982|11984.07|11984.07|11982|11982|0
1638979330000|2021-12-08 16:02:10|11980.41|11980.41|11974.52|11974.52|11980.41|11980.41|11974.52|11974.52|0
1638979360000|2021-12-08 16:02:40|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|0
1638979370000|2021-12-08 16:02:50|11972.84|11972.84|11971.24|11971.24|11972.84|11972.84|11971.24|11971.24|0
1638979380000|2021-12-08 16:03:00|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|0
1638979400000|2021-12-08 16:03:20|11969.18|11969.18|11965.99|11965.99|11969.18|11969.18|11965.99|11965.99|0
1638979420000|2021-12-08 16:03:40|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|11967.58|0
1638979490000|2021-12-08 16:04:50|11966.16|11966.16|11967.63|11967.63|11967.63|11967.63|11966.16|11966.16|0
1638979550000|2021-12-08 16:05:50|11968.1|11968.1|11968.1|11968.1|11968.1|11968.1|11968.1|11968.1|0
1638979570000|2021-12-08 16:06:10|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|0
1638979580000|2021-12-08 16:06:20|11968.1|11968.1|11966.51|11966.51|11968.1|11968.1|11966.51|11966.51|0
1638979590000|2021-12-08 16:06:30|11966.22|11966.22|11963.03|11963.03|11966.22|11966.22|11963.03|11963.03|0
1638979610000|2021-12-08 16:06:50|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1638979670000|2021-12-08 16:07:50|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|0
1638979680000|2021-12-08 16:08:00|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|0
1638979690000|2021-12-08 16:08:10|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|11962.28|0
1638979710000|2021-12-08 16:08:30|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|0
1638979720000|2021-12-08 16:08:40|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|0
1638979750000|2021-12-08 16:09:10|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|0
1638979770000|2021-12-08 16:09:30|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1638979800000|2021-12-08 16:10:00|11961|11961|11960.71|11960.71|11961|11961|11960.71|11960.71|0
1638979810000|2021-12-08 16:10:10|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1638979850000|2021-12-08 16:10:50|11959.69|11959.69|11961.28|11961.28|11961.28|11961.28|11959.69|11959.69|0
1638979930000|2021-12-08 16:12:10|11961.57|11961.57|11961|11961|11961.57|11961.57|11961|11961|0
1638979940000|2021-12-08 16:12:20|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|0
1638979960000|2021-12-08 16:12:40|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|11959.79|0
1638979970000|2021-12-08 16:12:50|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|0
1638979980000|2021-12-08 16:13:00|11961.37|11961.37|11962.97|11962.97|11962.97|11962.97|11961.37|11961.37|0
1638979990000|2021-12-08 16:13:10|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|0
1638980000000|2021-12-08 16:13:20|11963.41|11963.41|11963.89|11963.89|11963.89|11963.89|11963.41|11963.41|0
1638980050000|2021-12-08 16:14:10|11966.44|11966.44|11965.96|11965.96|11966.44|11966.44|11965.96|11965.96|0
1638980060000|2021-12-08 16:14:20|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|0
1638980070000|2021-12-08 16:14:30|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|0
1638980100000|2021-12-08 16:15:00|11967.55|11967.55|11967.27|11967.27|11967.55|11967.55|11967.27|11967.27|0
1638980110000|2021-12-08 16:15:10|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|11966.79|0
1638980120000|2021-12-08 16:15:20|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|0
1638980140000|2021-12-08 16:15:40|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|0
1638980160000|2021-12-08 16:16:00|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|0
1638980180000|2021-12-08 16:16:20|11964.67|11964.67|11964.67|11964.67|11964.67|11964.67|11964.67|11964.67|0
1638980190000|2021-12-08 16:16:30|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|0
1638980210000|2021-12-08 16:16:50|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|11964.93|0
1638980250000|2021-12-08 16:17:30|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|11963.82|0
1638980270000|2021-12-08 16:17:50|11964.11|11964.11|11963.38|11963.38|11964.11|11964.11|11963.38|11963.38|0
1638980290000|2021-12-08 16:18:10|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|0
1638980310000|2021-12-08 16:18:30|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|11969.76|0
1638980320000|2021-12-08 16:18:40|11970.86|11970.86|11971.98|11971.98|11972.46|11972.46|11970.86|11970.86|0
1638980330000|2021-12-08 16:18:50|11971.41|11971.41|11971.41|11971.41|11971.41|11971.41|11971.41|11971.41|0
1638980340000|2021-12-08 16:19:00|11970.3|11970.3|11969.19|11969.19|11970.3|11970.3|11969.19|11969.19|0
1638980350000|2021-12-08 16:19:10|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|0
1638980360000|2021-12-08 16:19:20|11968.09|11968.09|11968.56|11968.56|11968.56|11968.56|11968.09|11968.09|0
1638980380000|2021-12-08 16:19:40|11968.27|11968.27|11968.85|11968.85|11968.85|11968.85|11968.27|11968.27|0
1638980390000|2021-12-08 16:19:50|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|0
1638980400000|2021-12-08 16:20:00|11965.66|11965.66|11964.47|11964.47|11965.66|11965.66|11964.47|11964.47|0
1638980410000|2021-12-08 16:20:10|11963.89|11963.89|11965.01|11965.01|11966.12|11966.12|11963.89|11963.89|0
1638980420000|2021-12-08 16:20:20|11964.72|11964.72|11957.62|11957.62|11964.72|11964.72|11957.62|11957.62|0
1638980430000|2021-12-08 16:20:30|11958.1|11958.1|11962.48|11962.48|11962.48|11962.48|11958.1|11958.1|0
1638980440000|2021-12-08 16:20:40|11964.07|11964.07|11965.67|11965.67|11965.67|11965.67|11962.48|11962.48|0
1638980450000|2021-12-08 16:20:50|11964.93|11964.93|11966.53|11966.53|11966.53|11966.53|11964.93|11964.93|0
1638980460000|2021-12-08 16:21:00|11967.26|11967.26|11968.86|11968.86|11968.86|11968.86|11967.26|11967.26|0
1638980490000|2021-12-08 16:21:30|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|0
1638980510000|2021-12-08 16:21:50|11969.88|11969.88|11968.28|11968.28|11969.88|11969.88|11968.28|11968.28|0
1638980520000|2021-12-08 16:22:00|11969.39|11969.39|11964.6|11964.6|11969.39|11969.39|11964.6|11964.6|0
1638980530000|2021-12-08 16:22:10|11964.13|11964.13|11963.01|11963.01|11964.6|11964.6|11963.01|11963.01|0
1638980570000|2021-12-08 16:22:50|11962.53|11962.53|11962.53|11962.53|11962.53|11962.53|11962.53|11962.53|0
1638980590000|2021-12-08 16:23:10|11964.13|11964.13|11965.96|11965.96|11965.96|11965.96|11964.13|11964.13|0
1638980620000|2021-12-08 16:23:40|11965.23|11965.23|11964.49|11964.49|11965.23|11965.23|11964.49|11964.49|0
1638980630000|2021-12-08 16:23:50|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|0
1638980660000|2021-12-08 16:24:20|11962.32|11962.32|11962.81|11962.81|11962.81|11962.81|11961.22|11961.22|0
1638980670000|2021-12-08 16:24:30|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|11962.52|0
1638980690000|2021-12-08 16:24:50|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|0
1638980710000|2021-12-08 16:25:10|11961.57|11961.57|11959.4|11959.4|11961.57|11961.57|11959.4|11959.4|0
1638980720000|2021-12-08 16:25:20|11958.29|11958.29|11957.82|11957.82|11958.29|11958.29|11957.82|11957.82|0
1638980730000|2021-12-08 16:25:30|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1638980740000|2021-12-08 16:25:40|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|0
1638980750000|2021-12-08 16:25:50|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|0
1638980770000|2021-12-08 16:26:10|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|0
1638980800000|2021-12-08 16:26:40|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|0
1638980820000|2021-12-08 16:27:00|11956.47|11956.47|11957.2|11957.2|11957.2|11957.2|11956.47|11956.47|0
1638980830000|2021-12-08 16:27:10|11956.6|11956.6|11956.6|11956.6|11956.6|11956.6|11956.6|11956.6|0
1638980840000|2021-12-08 16:27:20|11957.18|11957.18|11957.47|11957.47|11957.47|11957.47|11957.18|11957.18|0
1638980870000|2021-12-08 16:27:50|11955.87|11955.87|11955.4|11955.4|11955.87|11955.87|11955.4|11955.4|0
1638980880000|2021-12-08 16:28:00|11954.29|11954.29|11952.69|11952.69|11954.29|11954.29|11952.69|11952.69|0
1638980900000|2021-12-08 16:28:20|11952.41|11952.41|11950.19|11950.19|11953.52|11953.52|11950.19|11950.19|0
1638980910000|2021-12-08 16:28:30|11950.82|11950.82|11950.19|11950.19|11950.82|11950.82|11950.19|11950.19|0
1638980930000|2021-12-08 16:28:50|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|0
1638980940000|2021-12-08 16:29:00|11950.19|11950.19|11955.55|11955.55|11955.55|11955.55|11950.19|11950.19|0
1638980950000|2021-12-08 16:29:10|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|0
1638980970000|2021-12-08 16:29:30|11956.76|11956.76|11951.73|11951.73|11957.87|11957.87|11951.73|11951.73|0
1638980980000|2021-12-08 16:29:40|11952.46|11952.46|11951.99|11951.99|11952.46|11952.46|11951.99|11951.99|0
1638980990000|2021-12-08 16:29:50|11950.56|11950.56|11950.33|11950.33|11950.62|11950.62|11948.38|11948.38|0
1639037700000|2021-12-09 08:15:00|12001.78|12001.78|12001.78|12001.78|12001.78|12001.78|12001.78|12001.78|0
1639037720000|2021-12-09 08:15:20|11998.59|11998.59|11996.99|11996.99|11998.59|11998.59|11996.99|11996.99|0
1639037730000|2021-12-09 08:15:30|11995.56|11995.56|11995.09|11995.09|11995.56|11995.56|11995.09|11995.09|0
1639037750000|2021-12-09 08:15:50|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1639037790000|2021-12-09 08:16:30|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|0
1639037860000|2021-12-09 08:17:40|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|0
1639037880000|2021-12-09 08:18:00|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|0
1639037990000|2021-12-09 08:19:50|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|0
1639038000000|2021-12-09 08:20:00|12003.42|12003.42|12002.27|12002.27|12003.42|12003.42|12002.27|12002.27|0
1639038060000|2021-12-09 08:21:00|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|12001.68|0
1639038080000|2021-12-09 08:21:20|12008.06|12008.06|12009.66|12009.66|12009.66|12009.66|12008.06|12008.06|0
1639038090000|2021-12-09 08:21:30|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|0
1639038100000|2021-12-09 08:21:40|12003.44|12003.44|12001.37|12001.37|12003.44|12003.44|12001.37|12001.37|0
1639038110000|2021-12-09 08:21:50|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|0
1639038120000|2021-12-09 08:22:00|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|11996.62|0
1639038160000|2021-12-09 08:22:40|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|0
1639038170000|2021-12-09 08:22:50|11993.78|11993.78|11993.78|11993.78|11993.78|11993.78|11993.78|11993.78|0
1639038190000|2021-12-09 08:23:10|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|11995.38|0
1639038200000|2021-12-09 08:23:20|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|0
1639038240000|2021-12-09 08:24:00|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|0
1639038590000|2021-12-09 08:29:50|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1639038610000|2021-12-09 08:30:10|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|0
1639038640000|2021-12-09 08:30:40|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|0
1639038660000|2021-12-09 08:31:00|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1639038710000|2021-12-09 08:31:50|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|11991.8|0
1639038730000|2021-12-09 08:32:10|11989.21|11989.21|11989.21|11989.21|11989.21|11989.21|11989.21|11989.21|0
1639038750000|2021-12-09 08:32:30|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1639038760000|2021-12-09 08:32:40|11992.97|11992.97|11994.57|11994.57|11994.57|11994.57|11992.97|11992.97|0
1639038840000|2021-12-09 08:34:00|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|0
1639038910000|2021-12-09 08:35:10|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|11992.97|0
1639039040000|2021-12-09 08:37:20|12000.95|12000.95|12002.55|12002.55|12002.55|12002.55|12000.95|12000.95|0
1639039070000|2021-12-09 08:37:50|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|0
1639039140000|2021-12-09 08:39:00|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|0
1639039240000|2021-12-09 08:40:40|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|11993.1|0
1639039250000|2021-12-09 08:40:50|11991.5|11991.5|11991.5|11991.5|11991.5|11991.5|11991.5|11991.5|0
1639039290000|2021-12-09 08:41:30|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1639039330000|2021-12-09 08:42:10|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|0
1639039460000|2021-12-09 08:44:20|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1639039470000|2021-12-09 08:44:30|11989.18|11989.18|11991.15|11991.15|11991.15|11991.15|11989.18|11989.18|0
1639039510000|2021-12-09 08:45:10|11989.71|11989.71|11991.31|11991.31|11991.31|11991.31|11989.71|11989.71|0
1639039690000|2021-12-09 08:48:10|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|11991.6|0
1639039730000|2021-12-09 08:48:50|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|0
1639039800000|2021-12-09 08:50:00|11988.23|11988.23|11988.23|11988.23|11988.23|11988.23|11988.23|11988.23|0
1639039810000|2021-12-09 08:50:10|11989.83|11989.83|11988.23|11988.23|11989.83|11989.83|11988.23|11988.23|0
1639039860000|2021-12-09 08:51:00|11989.6|11989.6|11987.24|11987.24|11990.72|11990.72|11987.24|11987.24|0
1639039870000|2021-12-09 08:51:10|11992.03|11992.03|11992.03|11992.03|11992.03|11992.03|11992.03|11992.03|0
1639039920000|2021-12-09 08:52:00|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|11990.43|0
1639039990000|2021-12-09 08:53:10|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|0
1639040000000|2021-12-09 08:53:20|11995.83|11995.83|11995.83|11995.83|11995.83|11995.83|11995.83|11995.83|0
1639040100000|2021-12-09 08:55:00|11997.42|11997.42|11997.42|11997.42|11997.42|11997.42|11997.42|11997.42|0
1639040130000|2021-12-09 08:55:30|12000.61|12000.61|11999.02|11999.02|12000.61|12000.61|11999.02|11999.02|0
1639040140000|2021-12-09 08:55:40|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|0
1639040160000|2021-12-09 08:56:00|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|0
1639040170000|2021-12-09 08:56:10|12001.81|12001.81|12007.63|12007.63|12007.63|12007.63|12000.39|12000.39|0
1639040220000|2021-12-09 08:57:00|12009.23|12009.23|12009.23|12009.23|12009.23|12009.23|12009.23|12009.23|0
1639040310000|2021-12-09 08:58:30|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|0
1639040340000|2021-12-09 08:59:00|12006.9|12006.9|12007.76|12007.76|12007.76|12007.76|12006.17|12006.17|0
1639040510000|2021-12-09 09:01:50|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|0
1639040520000|2021-12-09 09:02:00|12007.12|12007.12|12006.49|12006.49|12007.12|12007.12|12006.49|12006.49|0
1639040540000|2021-12-09 09:02:20|12009.67|12009.67|12007.44|12007.44|12009.67|12009.67|12007.44|12007.44|0
1639040550000|2021-12-09 09:02:30|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|0
1639040580000|2021-12-09 09:03:00|12003.65|12003.65|12002.92|12002.92|12003.65|12003.65|12002.92|12002.92|0
1639040590000|2021-12-09 09:03:10|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|0
1639040710000|2021-12-09 09:05:10|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|0
1639040750000|2021-12-09 09:05:50|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|0
1639040760000|2021-12-09 09:06:00|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|0
1639040800000|2021-12-09 09:06:40|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|0
1639040830000|2021-12-09 09:07:10|12000.25|12000.25|11999.68|11999.68|12000.25|12000.25|11999.68|11999.68|0
1639040850000|2021-12-09 09:07:30|12000.79|12000.79|12000.79|12000.79|12000.79|12000.79|12000.79|12000.79|0
1639040900000|2021-12-09 09:08:20|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|0
1639040950000|2021-12-09 09:09:10|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|0
1639040960000|2021-12-09 09:09:20|12001.43|12001.43|12000.48|12000.48|12001.43|12001.43|12000.48|12000.48|0
1639041030000|2021-12-09 09:10:30|11995.69|11995.69|11995.69|11995.69|11995.69|11995.69|11995.69|11995.69|0
1639041090000|2021-12-09 09:11:30|11993.79|11993.79|11989.32|11989.32|11993.79|11993.79|11989.32|11989.32|0
1639041120000|2021-12-09 09:12:00|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|0
1639041160000|2021-12-09 09:12:40|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|0
1639041170000|2021-12-09 09:12:50|11989.22|11989.22|11989.22|11989.22|11989.22|11989.22|11989.22|11989.22|0
1639041190000|2021-12-09 09:13:10|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|0
1639041230000|2021-12-09 09:13:50|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1639041270000|2021-12-09 09:14:30|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|11985.45|0
1639041280000|2021-12-09 09:14:40|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|0
1639041310000|2021-12-09 09:15:10|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|0
1639041320000|2021-12-09 09:15:20|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|11981.94|0
1639041350000|2021-12-09 09:15:50|11983.53|11983.53|11983.53|11983.53|11983.53|11983.53|11983.53|11983.53|0
1639041360000|2021-12-09 09:16:00|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|0
1639041390000|2021-12-09 09:16:30|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|0
1639041440000|2021-12-09 09:17:20|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|0
1639041500000|2021-12-09 09:18:20|11982.37|11982.37|11982.94|11982.94|11982.94|11982.94|11982.37|11982.37|0
1639041540000|2021-12-09 09:19:00|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11981.52|11981.52|0
1639041630000|2021-12-09 09:20:30|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|11982.94|0
1639041690000|2021-12-09 09:21:30|11984.05|11984.05|11984.79|11984.79|11985.52|11985.52|11984.05|11984.05|0
1639041720000|2021-12-09 09:22:00|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1639041740000|2021-12-09 09:22:20|11987.01|11987.01|11988.12|11988.12|11988.12|11988.12|11987.01|11987.01|0
1639041750000|2021-12-09 09:22:30|11989.07|11989.07|11989.07|11989.07|11989.07|11989.07|11989.07|11989.07|0
1639041760000|2021-12-09 09:22:40|11990.19|11990.19|11990.19|11990.19|11990.19|11990.19|11990.19|11990.19|0
1639041780000|2021-12-09 09:23:00|11989.04|11989.04|11987.6|11987.6|11989.61|11989.61|11987.6|11987.6|0
1639041820000|2021-12-09 09:23:40|11986.49|11986.49|11988.71|11988.71|11988.71|11988.71|11986.49|11986.49|0
1639041830000|2021-12-09 09:23:50|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1639041840000|2021-12-09 09:24:00|11990.23|11990.23|11990.23|11990.23|11990.23|11990.23|11990.23|11990.23|0
1639041860000|2021-12-09 09:24:20|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|0
1639041880000|2021-12-09 09:24:40|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|0
1639041900000|2021-12-09 09:25:00|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|0
1639041970000|2021-12-09 09:26:10|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|0
1639042000000|2021-12-09 09:26:40|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|0
1639042100000|2021-12-09 09:28:20|11990.24|11990.24|11993.72|11993.72|11993.72|11993.72|11990.24|11990.24|0
1639042110000|2021-12-09 09:28:30|11994.2|11994.2|11998.21|11998.21|11998.21|11998.21|11994.2|11994.2|0
1639042200000|2021-12-09 09:30:00|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1639042210000|2021-12-09 09:30:10|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|0
1639042270000|2021-12-09 09:31:10|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1639042280000|2021-12-09 09:31:20|12001.5|12001.5|11999.91|11999.91|12001.5|12001.5|11999.91|11999.91|0
1639042360000|2021-12-09 09:32:40|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1639042410000|2021-12-09 09:33:30|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|0
1639042440000|2021-12-09 09:34:00|12000.08|12000.08|12001.5|12001.5|12001.5|12001.5|12000.08|12000.08|0
1639042460000|2021-12-09 09:34:20|12003.1|12003.1|12004.69|12004.69|12004.69|12004.69|12003.1|12003.1|0
1639042500000|2021-12-09 09:35:00|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|0
1639042520000|2021-12-09 09:35:20|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1639042530000|2021-12-09 09:35:30|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|0
1639042620000|2021-12-09 09:37:00|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|0
1639042640000|2021-12-09 09:37:20|12000.53|12000.53|12000.53|12000.53|12000.53|12000.53|12000.53|12000.53|0
1639042690000|2021-12-09 09:38:10|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|0
1639042740000|2021-12-09 09:39:00|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1639042830000|2021-12-09 09:40:30|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|0
1639042860000|2021-12-09 09:41:00|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1639042940000|2021-12-09 09:42:20|11998.31|11998.31|11995.12|11995.12|11998.31|11998.31|11995.12|11995.12|0
1639043000000|2021-12-09 09:43:20|11994.39|11994.39|11994.39|11994.39|11994.39|11994.39|11994.39|11994.39|0
1639043010000|2021-12-09 09:43:30|11995.98|11995.98|11999.17|11999.17|11999.17|11999.17|11995.98|11995.98|0
1639043120000|2021-12-09 09:45:20|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|0
1639043240000|2021-12-09 09:47:20|11999.3|11999.3|11999.3|11999.3|11999.3|11999.3|11999.3|11999.3|0
1639043280000|2021-12-09 09:48:00|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1639043290000|2021-12-09 09:48:10|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|0
1639043310000|2021-12-09 09:48:30|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|0
1639043420000|2021-12-09 09:50:20|11997|11997|11997|11997|11997|11997|11997|11997|0
1639043480000|2021-12-09 09:51:20|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|0
1639043570000|2021-12-09 09:52:50|11994.54|11994.54|11996.14|11996.14|11996.14|11996.14|11994.54|11994.54|0
1639043580000|2021-12-09 09:53:00|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|11994.54|0
1639043640000|2021-12-09 09:54:00|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|0
1639043680000|2021-12-09 09:54:40|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|11995.02|0
1639043700000|2021-12-09 09:55:00|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|11994.07|0
1639043710000|2021-12-09 09:55:10|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|0
1639043780000|2021-12-09 09:56:20|11990.14|11990.14|11988.55|11988.55|11990.14|11990.14|11988.55|11988.55|0
1639043790000|2021-12-09 09:56:30|11986.95|11986.95|11985.84|11985.84|11986.95|11986.95|11985.84|11985.84|0
1639043940000|2021-12-09 09:59:00|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|0
1639044140000|2021-12-09 10:02:20|11984.16|11984.16|11983.87|11983.87|11984.16|11984.16|11983.87|11983.87|0
1639044160000|2021-12-09 10:02:40|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|11982.92|0
1639044170000|2021-12-09 10:02:50|11978.13|11978.13|11972.25|11972.25|11978.13|11978.13|11972.25|11972.25|0
1639044190000|2021-12-09 10:03:10|11970.05|11970.05|11967.88|11967.88|11970.05|11970.05|11966.28|11966.28|0
1639044210000|2021-12-09 10:03:30|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|0
1639044230000|2021-12-09 10:03:50|11969|11969|11969|11969|11969|11969|11969|11969|0
1639044240000|2021-12-09 10:04:00|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1639044260000|2021-12-09 10:04:20|11970.88|11970.88|11973.9|11973.9|11973.9|11973.9|11970.88|11970.88|0
1639044300000|2021-12-09 10:05:00|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|0
1639044320000|2021-12-09 10:05:20|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|11971.2|0
1639044330000|2021-12-09 10:05:30|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|11969.6|0
1639044360000|2021-12-09 10:06:00|11968.49|11968.49|11964.01|11964.01|11968.49|11968.49|11964.01|11964.01|0
1639044400000|2021-12-09 10:06:40|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|0
1639044410000|2021-12-09 10:06:50|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|11963.54|0
1639044420000|2021-12-09 10:07:00|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|0
1639044480000|2021-12-09 10:08:00|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1639044490000|2021-12-09 10:08:10|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|0
1639044500000|2021-12-09 10:08:20|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1639044510000|2021-12-09 10:08:30|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|11964.47|0
1639044560000|2021-12-09 10:09:20|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1639044610000|2021-12-09 10:10:10|11961.44|11961.44|11961.44|11961.44|11961.44|11961.44|11961.44|11961.44|0
1639044640000|2021-12-09 10:10:40|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|0
1639044670000|2021-12-09 10:11:10|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|0
1639044760000|2021-12-09 10:12:40|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|0
1639044810000|2021-12-09 10:13:30|11961.12|11961.12|11959.81|11959.81|11961.12|11961.12|11959.81|11959.81|0
1639044820000|2021-12-09 10:13:40|11958.22|11958.22|11956.15|11956.15|11958.22|11958.22|11956.15|11956.15|0
1639044830000|2021-12-09 10:13:50|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|11955.04|0
1639044870000|2021-12-09 10:14:30|11954.17|11954.17|11947.69|11947.69|11954.17|11954.17|11947.22|11947.22|0
1639044920000|2021-12-09 10:15:20|11948.27|11948.27|11949.13|11949.13|11949.13|11949.13|11948.27|11948.27|0
1639044970000|2021-12-09 10:16:10|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|0
1639044980000|2021-12-09 10:16:20|11951.29|11951.29|11950.82|11950.82|11951.29|11951.29|11950.82|11950.82|0
1639044990000|2021-12-09 10:16:30|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|0
1639045020000|2021-12-09 10:17:00|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|0
1639045040000|2021-12-09 10:17:20|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|0
1639045070000|2021-12-09 10:17:50|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1639045080000|2021-12-09 10:18:00|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|11949.61|0
1639045100000|2021-12-09 10:18:20|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1639045180000|2021-12-09 10:19:40|11952.8|11952.8|11952.8|11952.8|11952.8|11952.8|11952.8|11952.8|0
1639045240000|2021-12-09 10:20:40|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|11954.39|0
1639045280000|2021-12-09 10:21:20|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|0
1639045320000|2021-12-09 10:22:00|11953.57|11953.57|11952.52|11952.52|11953.57|11953.57|11952.52|11952.52|0
1639045360000|2021-12-09 10:22:40|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|0
1639045380000|2021-12-09 10:23:00|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|11952.03|0
1639045390000|2021-12-09 10:23:10|11947.89|11947.89|11946.78|11946.78|11947.89|11947.89|11946.78|11946.78|0
1639045410000|2021-12-09 10:23:30|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|0
1639045420000|2021-12-09 10:23:40|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1639045440000|2021-12-09 10:24:00|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|0
1639045470000|2021-12-09 10:24:30|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|11946.6|0
1639045530000|2021-12-09 10:25:30|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|0
1639045570000|2021-12-09 10:26:10|11951.38|11951.38|11951.38|11951.38|11951.38|11951.38|11951.38|11951.38|0
1639045590000|2021-12-09 10:26:30|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|0
1639045600000|2021-12-09 10:26:40|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|0
1639045610000|2021-12-09 10:26:50|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|0
1639045630000|2021-12-09 10:27:10|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1639045650000|2021-12-09 10:27:30|11952.59|11952.59|11949.4|11949.4|11952.59|11952.59|11949.4|11949.4|0
1639045680000|2021-12-09 10:28:00|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|0
1639045760000|2021-12-09 10:29:20|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|0
1639045770000|2021-12-09 10:29:30|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|11954.58|0
1639045810000|2021-12-09 10:30:10|11956.79|11956.79|11955.68|11955.68|11956.79|11956.79|11955.68|11955.68|0
1639045820000|2021-12-09 10:30:20|11957.28|11957.28|11958.23|11958.23|11958.23|11958.23|11957.28|11957.28|0
1639045880000|2021-12-09 10:31:20|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|0
1639045890000|2021-12-09 10:31:30|11959.57|11959.57|11960.05|11960.05|11960.05|11960.05|11959.57|11959.57|0
1639045910000|2021-12-09 10:31:50|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|0
1639045920000|2021-12-09 10:32:00|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|0
1639045960000|2021-12-09 10:32:40|11960.29|11960.29|11956.63|11956.63|11960.29|11960.29|11956.63|11956.63|0
1639045970000|2021-12-09 10:32:50|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1639045980000|2021-12-09 10:33:00|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|0
1639046020000|2021-12-09 10:33:40|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1639046060000|2021-12-09 10:34:20|11950.11|11950.11|11948.21|11948.21|11950.11|11950.11|11948.21|11948.21|0
1639046110000|2021-12-09 10:35:10|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|11949.8|0
1639046150000|2021-12-09 10:35:50|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|0
1639046290000|2021-12-09 10:38:10|11948.98|11948.98|11945.79|11945.79|11948.98|11948.98|11945.79|11945.79|0
1639046340000|2021-12-09 10:39:00|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|0
1639046510000|2021-12-09 10:41:50|11943.09|11943.09|11940.08|11940.08|11943.09|11943.09|11940.08|11940.08|0
1639046520000|2021-12-09 10:42:00|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|0
1639046690000|2021-12-09 10:44:50|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|0
1639046740000|2021-12-09 10:45:40|11938.94|11938.94|11943.73|11943.73|11943.73|11943.73|11938.94|11938.94|0
1639046750000|2021-12-09 10:45:50|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|0
1639046810000|2021-12-09 10:46:50|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1639046820000|2021-12-09 10:47:00|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1639046940000|2021-12-09 10:49:00|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|0
1639046990000|2021-12-09 10:49:50|11948.08|11948.08|11948.08|11948.08|11948.08|11948.08|11948.08|11948.08|0
1639047020000|2021-12-09 10:50:20|11947.61|11947.61|11947.13|11947.13|11947.61|11947.61|11947.13|11947.13|0
1639047050000|2021-12-09 10:50:50|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|0
1639047070000|2021-12-09 10:51:10|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|0
1639047130000|2021-12-09 10:52:10|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|11946.27|0
1639047160000|2021-12-09 10:52:40|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1639047200000|2021-12-09 10:53:20|11948.49|11948.49|11946.9|11946.9|11948.49|11948.49|11946.9|11946.9|0
1639047250000|2021-12-09 10:54:10|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|0
1639047320000|2021-12-09 10:55:20|11947.27|11947.27|11946.99|11946.99|11947.27|11947.27|11946.99|11946.99|0
1639047490000|2021-12-09 10:58:10|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|0
1639047500000|2021-12-09 10:58:20|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|0
1639047540000|2021-12-09 10:59:00|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|0
1639047560000|2021-12-09 10:59:20|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|0
1639047620000|2021-12-09 11:00:20|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|0
1639047670000|2021-12-09 11:01:10|11940.78|11940.78|11940.78|11940.78|11940.78|11940.78|11940.78|11940.78|0
1639047680000|2021-12-09 11:01:20|11940.19|11940.19|11939.59|11939.59|11940.19|11940.19|11939.59|11939.59|0
1639047690000|2021-12-09 11:01:30|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|0
1639047730000|2021-12-09 11:02:10|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|0
1639047740000|2021-12-09 11:02:20|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|0
1639047750000|2021-12-09 11:02:30|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|0
1639047820000|2021-12-09 11:03:40|11939.75|11939.75|11938.01|11938.01|11939.75|11939.75|11937.53|11937.53|0
1639047850000|2021-12-09 11:04:10|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1639047860000|2021-12-09 11:04:20|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|0
1639047870000|2021-12-09 11:04:30|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|11941.84|0
1639047900000|2021-12-09 11:05:00|11941.25|11941.25|11940.3|11940.3|11941.25|11941.25|11940.3|11940.3|0
1639047960000|2021-12-09 11:06:00|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1639048030000|2021-12-09 11:07:10|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|0
1639048050000|2021-12-09 11:07:30|11941.3|11941.3|11941.78|11941.78|11941.78|11941.78|11941.3|11941.3|0
1639048070000|2021-12-09 11:07:50|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|0
1639048140000|2021-12-09 11:09:00|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|0
1639048200000|2021-12-09 11:10:00|11942|11942|11942|11942|11942|11942|11942|11942|0
1639048330000|2021-12-09 11:12:10|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|0
1639048370000|2021-12-09 11:12:50|11939.43|11939.43|11941.5|11941.5|11941.5|11941.5|11939.43|11939.43|0
1639048380000|2021-12-09 11:13:00|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|11940.39|0
1639048440000|2021-12-09 11:14:00|11939.91|11939.91|11937.74|11937.74|11939.91|11939.91|11937.74|11937.74|0
1639048450000|2021-12-09 11:14:10|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|0
1639048470000|2021-12-09 11:14:30|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1639048500000|2021-12-09 11:15:00|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|0
1639048540000|2021-12-09 11:15:40|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|11940.29|0
1639048560000|2021-12-09 11:16:00|11940.87|11940.87|11944.06|11944.06|11944.06|11944.06|11940.87|11940.87|0
1639048580000|2021-12-09 11:16:20|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|0
1639048710000|2021-12-09 11:18:30|11943.9|11943.9|11944.76|11944.76|11944.76|11944.76|11943.9|11943.9|0
1639048730000|2021-12-09 11:18:50|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|0
1639048900000|2021-12-09 11:21:40|11947.48|11947.48|11945.24|11945.24|11947.48|11947.48|11944.28|11944.28|0
1639048920000|2021-12-09 11:22:00|11943.64|11943.64|11941.09|11941.09|11943.64|11943.64|11941.09|11941.09|0
1639048960000|2021-12-09 11:22:40|11936.31|11936.31|11936.31|11936.31|11936.31|11936.31|11936.31|11936.31|0
1639048970000|2021-12-09 11:22:50|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|0
1639048990000|2021-12-09 11:23:10|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|0
1639049040000|2021-12-09 11:24:00|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|0
1639049150000|2021-12-09 11:25:50|11938.54|11938.54|11938.06|11938.06|11938.54|11938.54|11938.06|11938.06|0
1639049250000|2021-12-09 11:27:30|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|0
1639049270000|2021-12-09 11:27:50|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|0
1639049280000|2021-12-09 11:28:00|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|0
1639049370000|2021-12-09 11:29:30|11942.85|11942.85|11941.74|11941.74|11942.85|11942.85|11941.74|11941.74|0
1639049380000|2021-12-09 11:29:40|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|11942.54|0
1639049390000|2021-12-09 11:29:50|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|0
1639049400000|2021-12-09 11:30:00|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|0
1639049480000|2021-12-09 11:31:20|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|0
1639049520000|2021-12-09 11:32:00|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|0
1639049540000|2021-12-09 11:32:20|11944.76|11944.76|11945.87|11945.87|11945.87|11945.87|11944.76|11944.76|0
1639049630000|2021-12-09 11:33:50|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|0
1639049660000|2021-12-09 11:34:20|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|0
1639049670000|2021-12-09 11:34:30|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|11944.28|0
1639049730000|2021-12-09 11:35:30|11945.87|11945.87|11942.68|11942.68|11945.87|11945.87|11942.68|11942.68|0
1639049760000|2021-12-09 11:36:00|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|11943.16|0
1639049820000|2021-12-09 11:37:00|11942.68|11942.68|11942.68|11942.68|11942.68|11942.68|11942.2|11942.2|0
1639049940000|2021-12-09 11:39:00|11941.73|11941.73|11937.43|11937.43|11941.73|11941.73|11937.43|11937.43|0
1639050060000|2021-12-09 11:41:00|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|11938.23|0
1639050090000|2021-12-09 11:41:30|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|0
1639050110000|2021-12-09 11:41:50|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|0
1639050130000|2021-12-09 11:42:10|11936.38|11936.38|11935.51|11935.51|11936.38|11936.38|11935.51|11935.51|0
1639050360000|2021-12-09 11:46:00|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|0
1639050510000|2021-12-09 11:48:30|11936.61|11936.61|11936.13|11936.13|11936.61|11936.61|11936.13|11936.13|0
1639050620000|2021-12-09 11:50:20|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|0
1639050640000|2021-12-09 11:50:40|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|11937.25|0
1639050660000|2021-12-09 11:51:00|11938.2|11938.2|11940.28|11940.28|11940.28|11940.28|11938.2|11938.2|0
1639050670000|2021-12-09 11:51:10|11941.07|11941.07|11943.47|11943.47|11943.47|11943.47|11941.07|11941.07|0
1639050680000|2021-12-09 11:51:20|11940.28|11940.28|11941.87|11941.87|11941.87|11941.87|11940.28|11940.28|0
1639050690000|2021-12-09 11:51:30|11943.47|11943.47|11945.06|11945.06|11945.06|11945.06|11943.47|11943.47|0
1639050710000|2021-12-09 11:51:50|11945.8|11945.8|11941.01|11941.01|11945.8|11945.8|11941.01|11941.01|0
1639050720000|2021-12-09 11:52:00|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|0
1639050740000|2021-12-09 11:52:20|11942.22|11942.22|11942.22|11942.22|11943.17|11943.17|11942.22|11942.22|0
1639050750000|2021-12-09 11:52:30|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|0
1639050870000|2021-12-09 11:54:30|11943.65|11943.65|11944.76|11944.76|11944.76|11944.76|11943.65|11943.65|0
1639050880000|2021-12-09 11:54:40|11945.24|11945.24|11946.19|11946.19|11946.19|11946.19|11945.24|11945.24|0
1639050890000|2021-12-09 11:54:50|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1639050900000|2021-12-09 11:55:00|11950.81|11950.81|11952.14|11952.14|11952.14|11952.14|11950.81|11950.81|0
1639050910000|2021-12-09 11:55:10|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|0
1639050960000|2021-12-09 11:56:00|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|0
1639050980000|2021-12-09 11:56:20|11953.94|11953.94|11952.95|11952.95|11953.94|11953.94|11952.48|11952.48|0
1639050990000|2021-12-09 11:56:30|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|0
1639051000000|2021-12-09 11:56:40|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|0
1639051020000|2021-12-09 11:57:00|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|11953.47|0
1639051040000|2021-12-09 11:57:20|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|0
1639051050000|2021-12-09 11:57:30|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1639051080000|2021-12-09 11:58:00|11956.49|11956.49|11958.73|11958.73|11958.73|11958.73|11956.49|11956.49|0
1639051120000|2021-12-09 11:58:40|11959.2|11959.2|11959.68|11959.68|11959.68|11959.68|11959.2|11959.2|0
1639051130000|2021-12-09 11:58:50|11960.78|11960.78|11962.25|11962.25|11962.25|11962.25|11960.78|11960.78|0
1639051140000|2021-12-09 11:59:00|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|0
1639051170000|2021-12-09 11:59:30|11963.85|11963.85|11966.18|11966.18|11966.18|11966.18|11963.85|11963.85|0
1639051180000|2021-12-09 11:59:40|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|0
1639051200000|2021-12-09 12:00:00|11965.86|11965.86|11968.88|11968.88|11968.88|11968.88|11965.86|11965.86|0
1639051230000|2021-12-09 12:00:30|11966.64|11966.64|11967.59|11967.59|11967.59|11967.59|11966.64|11966.64|0
1639051270000|2021-12-09 12:01:10|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|11968.23|0
1639051290000|2021-12-09 12:01:30|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|0
1639051310000|2021-12-09 12:01:50|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1639051340000|2021-12-09 12:02:20|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|0
1639051350000|2021-12-09 12:02:30|11968.7|11968.7|11968.41|11968.41|11968.7|11968.7|11968.41|11968.41|0
1639051370000|2021-12-09 12:02:50|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|0
1639051380000|2021-12-09 12:03:00|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|0
1639051390000|2021-12-09 12:03:10|11963.01|11963.01|11957.91|11957.91|11963.01|11963.01|11957.91|11957.91|0
1639051410000|2021-12-09 12:03:30|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|0
1639051430000|2021-12-09 12:03:50|11959.03|11959.03|11958.08|11958.08|11959.03|11959.03|11958.08|11958.08|0
1639051490000|2021-12-09 12:04:50|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|11959.03|0
1639051510000|2021-12-09 12:05:10|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|11959.51|0
1639051640000|2021-12-09 12:07:20|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|0
1639051650000|2021-12-09 12:07:30|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|11963.65|0
1639051690000|2021-12-09 12:08:10|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1639051700000|2021-12-09 12:08:20|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|0
1639051710000|2021-12-09 12:08:30|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1639051730000|2021-12-09 12:08:50|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|11965.82|0
1639051740000|2021-12-09 12:09:00|11966.3|11966.3|11964.06|11964.06|11966.3|11966.3|11964.06|11964.06|0
1639051790000|2021-12-09 12:09:50|11967.25|11967.25|11968.85|11968.85|11968.85|11968.85|11967.25|11967.25|0
1639051800000|2021-12-09 12:10:00|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|0
1639051830000|2021-12-09 12:10:30|11968.37|11968.37|11968.37|11968.37|11968.37|11968.37|11968.37|11968.37|0
1639051930000|2021-12-09 12:12:10|11973.16|11973.16|11977.33|11977.33|11977.33|11977.33|11973.16|11973.16|0
1639051970000|2021-12-09 12:12:50|11978.2|11978.2|11978.2|11978.2|11978.2|11978.2|11978.2|11978.2|0
1639051980000|2021-12-09 12:13:00|11978.67|11978.67|11978.67|11978.67|11978.67|11978.67|11978.67|11978.67|0
1639051990000|2021-12-09 12:13:10|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1639052020000|2021-12-09 12:13:40|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1639052040000|2021-12-09 12:14:00|11977|11977|11976.53|11976.53|11977|11977|11976.53|11976.53|0
1639052060000|2021-12-09 12:14:20|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|0
1639052070000|2021-12-09 12:14:30|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|0
1639052080000|2021-12-09 12:14:40|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|0
1639052110000|2021-12-09 12:15:10|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|11982.91|0
1639052170000|2021-12-09 12:16:10|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|0
1639052200000|2021-12-09 12:16:40|11980.84|11980.84|11979.24|11979.24|11980.84|11980.84|11979.24|11979.24|0
1639052250000|2021-12-09 12:17:30|11976.05|11976.05|11976.05|11976.05|11976.05|11976.05|11974.46|11974.46|0
1639052290000|2021-12-09 12:18:10|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|0
1639052320000|2021-12-09 12:18:40|11977.71|11977.71|11979.31|11979.31|11979.31|11979.31|11977.71|11977.71|0
1639052340000|2021-12-09 12:19:00|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|11977.71|0
1639052440000|2021-12-09 12:20:40|11976.11|11976.11|11979.31|11979.31|11979.31|11979.31|11976.11|11976.11|0
1639052450000|2021-12-09 12:20:50|11980.9|11980.9|11980.9|11980.9|11980.9|11980.9|11980.9|11980.9|0
1639052630000|2021-12-09 12:23:50|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|0
1639052640000|2021-12-09 12:24:00|11979.32|11979.32|11975.65|11975.65|11979.32|11979.32|11975.65|11975.65|0
1639052650000|2021-12-09 12:24:10|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|0
1639052720000|2021-12-09 12:25:20|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|11974.06|0
1639052820000|2021-12-09 12:27:00|11973.1|11973.1|11973.58|11973.58|11973.58|11973.58|11973.1|11973.1|0
1639053110000|2021-12-09 12:31:50|11972|11972|11971.26|11971.26|11972|11972|11971.26|11971.26|0
1639053160000|2021-12-09 12:32:40|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|0
1639053290000|2021-12-09 12:34:50|11968.93|11968.93|11968.84|11968.84|11968.93|11968.93|11967.25|11967.25|0
1639053300000|2021-12-09 12:35:00|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|11969.32|0
1639053320000|2021-12-09 12:35:20|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|11972.51|0
1639053400000|2021-12-09 12:36:40|11972.99|11972.99|11975.06|11975.06|11975.06|11975.06|11972.99|11972.99|0
1639053450000|2021-12-09 12:37:30|11971.87|11971.87|11970.27|11970.27|11971.87|11971.87|11970.27|11970.27|0
1639053710000|2021-12-09 12:41:50|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|0
1639053740000|2021-12-09 12:42:20|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|11968.69|0
1639053750000|2021-12-09 12:42:30|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|11967.09|0
1639053810000|2021-12-09 12:43:30|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|0
1639053880000|2021-12-09 12:44:40|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|11969.81|0
1639053910000|2021-12-09 12:45:10|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|0
1639053980000|2021-12-09 12:46:20|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|11967.63|0
1639054010000|2021-12-09 12:46:50|11967.06|11967.06|11965.95|11965.95|11967.06|11967.06|11965.95|11965.95|0
1639054020000|2021-12-09 12:47:00|11965|11965|11965.73|11965.73|11965.73|11965.73|11965|11965|0
1639054050000|2021-12-09 12:47:30|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|11964.14|0
1639054100000|2021-12-09 12:48:20|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1639054150000|2021-12-09 12:49:10|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|0
1639054250000|2021-12-09 12:50:50|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|0
1639054290000|2021-12-09 12:51:30|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|11964.13|0
1639054320000|2021-12-09 12:52:00|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|0
1639054470000|2021-12-09 12:54:30|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|11962.07|0
1639054490000|2021-12-09 12:54:50|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|0
1639054540000|2021-12-09 12:55:40|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|0
1639054570000|2021-12-09 12:56:10|11964.3|11964.3|11964.3|11964.3|11964.3|11964.3|11964.3|11964.3|0
1639054620000|2021-12-09 12:57:00|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|11963.19|0
1639054770000|2021-12-09 12:59:30|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|0
1639054960000|2021-12-09 13:02:40|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|0
1639055000000|2021-12-09 13:03:20|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|11964.12|0
1639055020000|2021-12-09 13:03:40|11963.01|11963.01|11963.01|11963.01|11963.01|11963.01|11963.01|11963.01|0
1639055080000|2021-12-09 13:04:40|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|0
1639055100000|2021-12-09 13:05:00|11963.96|11963.96|11966.42|11966.42|11966.42|11966.42|11963.23|11963.23|0
1639055110000|2021-12-09 13:05:10|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|0
1639055130000|2021-12-09 13:05:30|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|0
1639055150000|2021-12-09 13:05:50|11963.36|11963.36|11961.45|11961.45|11963.36|11963.36|11961.45|11961.45|0
1639055160000|2021-12-09 13:06:00|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|11959.86|0
1639055190000|2021-12-09 13:06:30|11960.15|11960.15|11959.67|11959.67|11960.15|11960.15|11959.67|11959.67|0
1639055200000|2021-12-09 13:06:40|11958.56|11958.56|11958.56|11958.56|11958.56|11958.56|11958.56|11958.56|0
1639055250000|2021-12-09 13:07:30|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|0
1639055380000|2021-12-09 13:09:40|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1639055440000|2021-12-09 13:10:40|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|11959.04|0
1639055450000|2021-12-09 13:10:50|11959.51|11959.51|11957.92|11957.92|11959.51|11959.51|11957.92|11957.92|0
1639055540000|2021-12-09 13:12:20|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|0
1639055700000|2021-12-09 13:15:00|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1639055830000|2021-12-09 13:17:10|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|0
1639055870000|2021-12-09 13:17:50|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|11956.47|0
1639055900000|2021-12-09 13:18:20|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|0
1639055920000|2021-12-09 13:18:40|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|11956.21|0
1639055930000|2021-12-09 13:18:50|11954.62|11954.62|11955.09|11955.09|11955.09|11955.09|11954.62|11954.62|0
1639055950000|2021-12-09 13:19:10|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|0
1639056050000|2021-12-09 13:20:50|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1639056080000|2021-12-09 13:21:20|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|0
1639056150000|2021-12-09 13:22:30|11951.31|11951.31|11950.2|11950.2|11951.31|11951.31|11950.2|11950.2|0
1639056230000|2021-12-09 13:23:50|11953.39|11953.39|11953.14|11953.14|11953.88|11953.88|11952.28|11952.28|0
1639056240000|2021-12-09 13:24:00|11956.17|11956.17|11953.52|11953.52|11957.76|11957.76|11953.52|11953.52|0
1639056250000|2021-12-09 13:24:10|11952.79|11952.79|11955.41|11955.41|11955.41|11955.41|11952.79|11952.79|0
1639056270000|2021-12-09 13:24:30|11953.81|11953.81|11958.43|11958.43|11958.43|11958.43|11953.64|11953.64|0
1639056330000|2021-12-09 13:25:30|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|0
1639056360000|2021-12-09 13:26:00|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|0
1639056370000|2021-12-09 13:26:10|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|0
1639056380000|2021-12-09 13:26:20|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1639056540000|2021-12-09 13:29:00|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|0
1639056590000|2021-12-09 13:29:50|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|11954.63|0
1639056680000|2021-12-09 13:31:20|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|0
1639056740000|2021-12-09 13:32:20|11953.99|11953.99|11955.58|11955.58|11955.58|11955.58|11953.99|11953.99|0
1639056790000|2021-12-09 13:33:10|11953.99|11953.99|11948.26|11948.26|11953.99|11953.99|11948.26|11948.26|0
1639056800000|2021-12-09 13:33:20|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|0
1639056910000|2021-12-09 13:35:10|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|0
1639056930000|2021-12-09 13:35:30|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1639056980000|2021-12-09 13:36:20|11947.74|11947.74|11949.34|11949.34|11949.34|11949.34|11947.74|11947.74|0
1639057010000|2021-12-09 13:36:50|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1639057080000|2021-12-09 13:38:00|11949.34|11949.34|11949.81|11949.81|11949.81|11949.81|11949.34|11949.34|0
1639057160000|2021-12-09 13:39:20|11950.93|11950.93|11952.05|11952.05|11952.05|11952.05|11950.93|11950.93|0
1639057200000|2021-12-09 13:40:00|11952.78|11952.78|11952.78|11952.78|11952.78|11952.78|11952.78|11952.78|0
1639057240000|2021-12-09 13:40:40|11954.38|11954.38|11953.27|11953.27|11954.38|11954.38|11953.27|11953.27|0
1639057380000|2021-12-09 13:43:00|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|0
1639057440000|2021-12-09 13:44:00|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|11954.13|0
1639057550000|2021-12-09 13:45:50|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|0
1639057640000|2021-12-09 13:47:20|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|0
1639057660000|2021-12-09 13:47:40|11955.24|11955.24|11954.29|11954.29|11955.24|11955.24|11954.29|11954.29|0
1639057920000|2021-12-09 13:52:00|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|0
1639058060000|2021-12-09 13:54:20|11951.59|11951.59|11951.59|11951.59|11951.59|11951.59|11951.59|11951.59|0
1639058120000|2021-12-09 13:55:20|11950.48|11950.48|11951.34|11951.34|11952.07|11952.07|11950.48|11950.48|0
1639058150000|2021-12-09 13:55:50|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1639058160000|2021-12-09 13:56:00|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|0
1639058300000|2021-12-09 13:58:20|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|11954.53|0
1639058310000|2021-12-09 13:58:30|11956.13|11956.13|11957.72|11957.72|11957.72|11957.72|11956.13|11956.13|0
1639058340000|2021-12-09 13:59:00|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|11959.32|0
1639058390000|2021-12-09 13:59:50|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|11960.05|0
1639058420000|2021-12-09 14:00:20|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|0
1639058430000|2021-12-09 14:00:30|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|0
1639058450000|2021-12-09 14:00:50|11960.04|11960.04|11960.04|11960.04|11960.04|11960.04|11960.04|11960.04|0
1639058460000|2021-12-09 14:01:00|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11960.04|11960.04|0
1639058470000|2021-12-09 14:01:10|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|0
1639058490000|2021-12-09 14:01:30|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|11962.22|0
1639058500000|2021-12-09 14:01:40|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|0
1639058550000|2021-12-09 14:02:30|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|11959.68|0
1639058570000|2021-12-09 14:02:50|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1639058620000|2021-12-09 14:03:40|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|0
1639058810000|2021-12-09 14:06:50|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|0
1639058830000|2021-12-09 14:07:10|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|11964.72|0
1639058840000|2021-12-09 14:07:20|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|0
1639058860000|2021-12-09 14:07:40|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|11962.64|0
1639058870000|2021-12-09 14:07:50|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|11963.6|0
1639058910000|2021-12-09 14:08:30|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|11964.07|0
1639058940000|2021-12-09 14:09:00|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|11964.81|0
1639058950000|2021-12-09 14:09:10|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|0
1639058960000|2021-12-09 14:09:20|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|0
1639058990000|2021-12-09 14:09:50|11969.84|11969.84|11968.24|11968.24|11969.84|11969.84|11968.24|11968.24|0
1639059000000|2021-12-09 14:10:00|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1639059100000|2021-12-09 14:11:40|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1639059200000|2021-12-09 14:13:20|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|11970.95|0
1639059260000|2021-12-09 14:14:20|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1639059270000|2021-12-09 14:14:30|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|0
1639059300000|2021-12-09 14:15:00|11969.21|11969.21|11966.88|11966.88|11969.21|11969.21|11966.88|11966.88|0
1639059350000|2021-12-09 14:15:50|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|0
1639059470000|2021-12-09 14:17:50|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|11968.95|0
1639059480000|2021-12-09 14:18:00|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|11967.35|0
1639059630000|2021-12-09 14:20:30|11966.23|11966.23|11964.16|11964.16|11966.23|11966.23|11963.04|11963.04|0
1639059670000|2021-12-09 14:21:10|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|0
1639059690000|2021-12-09 14:21:30|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|0
1639059720000|2021-12-09 14:22:00|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|0
1639059780000|2021-12-09 14:23:00|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|0
1639059790000|2021-12-09 14:23:10|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|11963.53|0
1639059800000|2021-12-09 14:23:20|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|0
1639059830000|2021-12-09 14:23:50|11961.95|11961.95|11962.68|11962.68|11962.68|11962.68|11961.95|11961.95|0
1639059910000|2021-12-09 14:25:10|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|0
1639059920000|2021-12-09 14:25:20|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|0
1639059930000|2021-12-09 14:25:30|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|0
1639060030000|2021-12-09 14:27:10|11965.17|11965.17|11966.12|11966.12|11966.12|11966.12|11965.17|11965.17|0
1639060040000|2021-12-09 14:27:20|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|11965.83|0
1639060060000|2021-12-09 14:27:40|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|0
1639060070000|2021-12-09 14:27:50|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|11967.43|0
1639060100000|2021-12-09 14:28:20|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|11969.02|0
1639060200000|2021-12-09 14:30:00|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|0
1639060230000|2021-12-09 14:30:30|11967.18|11967.18|11966.45|11966.45|11967.18|11967.18|11966.45|11966.45|0
1639060250000|2021-12-09 14:30:50|11965.34|11965.34|11965.34|11965.34|11965.34|11965.34|11965.34|11965.34|0
1639060260000|2021-12-09 14:31:00|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|0
1639060270000|2021-12-09 14:31:10|11966.46|11966.46|11969.65|11969.65|11969.65|11969.65|11966.46|11966.46|0
1639060280000|2021-12-09 14:31:20|11968.06|11968.06|11968.06|11968.06|11968.06|11968.06|11968.06|11968.06|0
1639060290000|2021-12-09 14:31:30|11967.58|11967.58|11966.85|11966.85|11967.58|11967.58|11966.85|11966.85|0
1639060380000|2021-12-09 14:33:00|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|11967.32|0
1639060390000|2021-12-09 14:33:10|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|11968.92|0
1639060410000|2021-12-09 14:33:30|11969.39|11969.39|11970.13|11970.13|11970.13|11970.13|11969.39|11969.39|0
1639060440000|2021-12-09 14:34:00|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1639060450000|2021-12-09 14:34:10|11972.67|11972.67|11974.89|11974.89|11974.89|11974.89|11972.67|11972.67|0
1639060460000|2021-12-09 14:34:20|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|0
1639060500000|2021-12-09 14:35:00|11976.47|11976.47|11977.21|11977.21|11977.21|11977.21|11976.47|11976.47|0
1639060510000|2021-12-09 14:35:10|11980.4|11980.4|11981.74|11981.74|11981.74|11981.74|11980.4|11980.4|0
1639060520000|2021-12-09 14:35:20|11979.19|11979.19|11973.45|11973.45|11979.19|11979.19|11972.81|11972.81|0
1639060560000|2021-12-09 14:36:00|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|0
1639060600000|2021-12-09 14:36:40|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|0
1639060660000|2021-12-09 14:37:40|11974|11974|11974|11974|11974|11974|11974|11974|0
1639060670000|2021-12-09 14:37:50|11975.42|11975.42|11976|11976|11976|11976|11975.42|11975.42|0
1639060680000|2021-12-09 14:38:00|11979.19|11979.19|11979.19|11979.19|11979.19|11979.19|11979.19|11979.19|0
1639060690000|2021-12-09 14:38:10|11978|11978|11978|11978|11978|11978|11978|11978|0
1639060700000|2021-12-09 14:38:20|11976.81|11976.81|11977.49|11977.49|11977.49|11977.49|11975.7|11975.7|0
1639060710000|2021-12-09 14:38:30|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|11976.3|0
1639060800000|2021-12-09 14:40:00|11977.89|11977.89|11979.49|11979.49|11979.49|11979.49|11977.89|11977.89|0
1639060820000|2021-12-09 14:40:20|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|0
1639060840000|2021-12-09 14:40:40|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|0
1639060980000|2021-12-09 14:43:00|11979.32|11979.32|11977.73|11977.73|11979.32|11979.32|11977.73|11977.73|0
1639060990000|2021-12-09 14:43:10|11976.61|11976.61|11974.7|11974.7|11976.61|11976.61|11974.7|11974.7|0
1639061000000|2021-12-09 14:43:20|11974.13|11974.13|11973.18|11973.18|11974.13|11974.13|11973.18|11973.18|0
1639061020000|2021-12-09 14:43:40|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|0
1639061030000|2021-12-09 14:43:50|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|0
1639061050000|2021-12-09 14:44:10|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|0
1639061070000|2021-12-09 14:44:30|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|0
1639061100000|2021-12-09 14:45:00|11971.97|11971.97|11972.92|11972.92|11972.92|11972.92|11971.97|11971.97|0
1639061110000|2021-12-09 14:45:10|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1639061120000|2021-12-09 14:45:20|11970.21|11970.21|11970.21|11970.21|11970.21|11970.21|11970.21|11970.21|0
1639061130000|2021-12-09 14:45:30|11969.48|11969.48|11969.48|11969.48|11969.48|11969.48|11969.48|11969.48|0
1639061150000|2021-12-09 14:45:50|11971.08|11971.08|11974.27|11974.27|11974.27|11974.27|11971.08|11971.08|0
1639061160000|2021-12-09 14:46:00|11975.69|11975.69|11975.69|11975.69|11975.69|11975.69|11975.69|11975.69|0
1639061180000|2021-12-09 14:46:20|11977.29|11977.29|11978.89|11978.89|11978.89|11978.89|11977.29|11977.29|0
1639061210000|2021-12-09 14:46:50|11977.46|11977.46|11977.93|11977.93|11977.93|11977.93|11977.46|11977.46|0
1639061260000|2021-12-09 14:47:40|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|0
1639061280000|2021-12-09 14:48:00|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1639061320000|2021-12-09 14:48:40|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|0
1639061360000|2021-12-09 14:49:20|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|0
1639061380000|2021-12-09 14:49:40|11972.66|11972.66|11975.85|11975.85|11975.85|11975.85|11972.66|11972.66|0
1639061440000|2021-12-09 14:50:40|11976.58|11976.58|11976.58|11976.58|11976.58|11976.58|11976.58|11976.58|0
1639061470000|2021-12-09 14:51:10|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|11978.18|0
1639061490000|2021-12-09 14:51:30|11976.58|11976.58|11979.78|11979.78|11979.78|11979.78|11976.58|11976.58|0
1639061500000|2021-12-09 14:51:40|11979.3|11979.3|11977.7|11977.7|11979.3|11979.3|11977.7|11977.7|0
1639061530000|2021-12-09 14:52:10|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|11976.97|0
1639061550000|2021-12-09 14:52:30|11976.49|11976.49|11971.23|11971.23|11976.49|11976.49|11971.23|11971.23|0
1639061600000|2021-12-09 14:53:20|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|0
1639061610000|2021-12-09 14:53:30|11965.83|11965.83|11965.35|11965.35|11965.83|11965.83|11965.35|11965.35|0
1639061620000|2021-12-09 14:53:40|11963.75|11963.75|11962.89|11962.89|11963.75|11963.75|11962.89|11962.89|0
1639061650000|2021-12-09 14:54:10|11964.49|11964.49|11964.01|11964.01|11964.49|11964.49|11964.01|11964.01|0
1639061670000|2021-12-09 14:54:30|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|11965.61|0
1639061680000|2021-12-09 14:54:40|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|11967.2|0
1639061690000|2021-12-09 14:54:50|11968.31|11968.31|11971.24|11971.24|11971.24|11971.24|11968.05|11968.05|0
1639061730000|2021-12-09 14:55:30|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|11969.65|0
1639061760000|2021-12-09 14:56:00|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|11968.53|0
1639061810000|2021-12-09 14:56:50|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1639061830000|2021-12-09 14:57:10|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|0
1639061850000|2021-12-09 14:57:30|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|0
1639061880000|2021-12-09 14:58:00|11974.77|11974.77|11974.77|11974.77|11974.77|11974.77|11974.77|11974.77|0
1639061940000|2021-12-09 14:59:00|11973.18|11973.18|11972.7|11972.7|11973.18|11973.18|11972.7|11972.7|0
1639061950000|2021-12-09 14:59:10|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|11974.3|0
1639062000000|2021-12-09 15:00:00|11972.7|11972.7|11972.41|11972.41|11972.7|11972.7|11972.41|11972.41|0
1639062030000|2021-12-09 15:00:30|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|11970.82|0
1639062080000|2021-12-09 15:01:20|11972.09|11972.09|11973.69|11973.69|11973.69|11973.69|11972.09|11972.09|0
1639062110000|2021-12-09 15:01:50|11973.4|11973.4|11974.99|11974.99|11974.99|11974.99|11973.4|11973.4|0
1639062120000|2021-12-09 15:02:00|11975.73|11975.73|11970.84|11970.84|11975.73|11975.73|11970.84|11970.84|0
1639062130000|2021-12-09 15:02:10|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|0
1639062180000|2021-12-09 15:03:00|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|0
1639062190000|2021-12-09 15:03:10|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|0
1639062200000|2021-12-09 15:03:20|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|0
1639062250000|2021-12-09 15:04:10|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|11971.18|0
1639062320000|2021-12-09 15:05:20|11970.7|11970.7|11970.7|11970.7|11970.7|11970.7|11970.7|11970.7|0
1639062350000|2021-12-09 15:05:50|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1639062360000|2021-12-09 15:06:00|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|0
1639062420000|2021-12-09 15:07:00|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|11968.72|0
1639062430000|2021-12-09 15:07:10|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|0
1639062460000|2021-12-09 15:07:40|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|0
1639062520000|2021-12-09 15:08:40|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1639062560000|2021-12-09 15:09:20|11967.28|11967.28|11968.87|11968.87|11968.87|11968.87|11967.28|11967.28|0
1639062570000|2021-12-09 15:09:30|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|0
1639062590000|2021-12-09 15:09:50|11969.36|11969.36|11966.17|11966.17|11969.36|11969.36|11966.17|11966.17|0
1639062610000|2021-12-09 15:10:10|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|0
1639062640000|2021-12-09 15:10:40|11967.89|11967.89|11968.37|11968.37|11968.37|11968.37|11967.89|11967.89|0
1639062720000|2021-12-09 15:12:00|11965.18|11965.18|11964.69|11964.69|11965.18|11965.18|11963.58|11963.58|0
1639062730000|2021-12-09 15:12:10|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|11966.29|0
1639062750000|2021-12-09 15:12:30|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|0
1639062760000|2021-12-09 15:12:40|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|0
1639062830000|2021-12-09 15:13:50|11965.9|11965.9|11964.3|11964.3|11965.9|11965.9|11964.3|11964.3|0
1639062880000|2021-12-09 15:14:40|11964.02|11964.02|11963.54|11963.54|11964.02|11964.02|11963.54|11963.54|0
1639062900000|2021-12-09 15:15:00|11965.14|11965.14|11963.54|11963.54|11965.14|11965.14|11963.54|11963.54|0
1639062910000|2021-12-09 15:15:10|11960.35|11960.35|11957.16|11957.16|11960.35|11960.35|11957.16|11957.16|0
1639062940000|2021-12-09 15:15:40|11958.75|11958.75|11958.75|11958.75|11958.75|11958.75|11958.75|11958.75|0
1639062960000|2021-12-09 15:16:00|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|0
1639063020000|2021-12-09 15:17:00|11959.24|11959.24|11962.43|11962.43|11962.43|11962.43|11959.24|11959.24|0
1639063030000|2021-12-09 15:17:10|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|0
1639063050000|2021-12-09 15:17:30|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|11962.43|0
1639063080000|2021-12-09 15:18:00|11960.84|11960.84|11959.24|11959.24|11960.84|11960.84|11959.24|11959.24|0
1639063090000|2021-12-09 15:18:10|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|0
1639063210000|2021-12-09 15:20:10|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|0
1639063220000|2021-12-09 15:20:20|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1639063230000|2021-12-09 15:20:30|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|0
1639063280000|2021-12-09 15:21:20|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|0
1639063350000|2021-12-09 15:22:30|11966.1|11966.1|11966.1|11966.1|11966.1|11966.1|11966.1|11966.1|0
1639063360000|2021-12-09 15:22:40|11965.24|11965.24|11965.24|11965.24|11965.24|11965.24|11965.24|11965.24|0
1639063380000|2021-12-09 15:23:00|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|0
1639063390000|2021-12-09 15:23:10|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|0
1639063410000|2021-12-09 15:23:30|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|0
1639063450000|2021-12-09 15:24:10|11964.1|11964.1|11963.63|11963.63|11964.1|11964.1|11963.63|11963.63|0
1639063510000|2021-12-09 15:25:10|11962.9|11962.9|11959.61|11959.61|11962.9|11962.9|11959.61|11959.61|0
1639063550000|2021-12-09 15:25:50|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|11958.02|0
1639063590000|2021-12-09 15:26:30|11959.61|11959.61|11961.21|11961.21|11961.21|11961.21|11959.61|11959.61|0
1639063600000|2021-12-09 15:26:40|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|0
1639063680000|2021-12-09 15:28:00|11961.21|11961.21|11959.61|11959.61|11961.21|11961.21|11959.61|11959.61|0
1639063690000|2021-12-09 15:28:10|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|0
1639063750000|2021-12-09 15:29:10|11959.61|11959.61|11959.61|11959.61|11959.61|11959.61|11959.61|11959.61|0
1639063780000|2021-12-09 15:29:40|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|0
1639063800000|2021-12-09 15:30:00|11959.43|11959.43|11961.02|11961.02|11961.02|11961.02|11959.43|11959.43|0
1639063820000|2021-12-09 15:30:20|11960.73|11960.73|11960.26|11960.26|11960.73|11960.73|11960.26|11960.26|0
1639063830000|2021-12-09 15:30:30|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|11959.62|0
1639063840000|2021-12-09 15:30:40|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1639063860000|2021-12-09 15:31:00|11959.05|11959.05|11958.76|11958.76|11959.05|11959.05|11958.76|11958.76|0
1639063870000|2021-12-09 15:31:10|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|0
1639063880000|2021-12-09 15:31:20|11955.57|11955.57|11952.76|11952.76|11955.57|11955.57|11952.76|11952.76|0
1639063890000|2021-12-09 15:31:30|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|0
1639063900000|2021-12-09 15:31:40|11951.37|11951.37|11951.37|11951.37|11951.37|11951.37|11951.37|11951.37|0
1639063910000|2021-12-09 15:31:50|11949.77|11949.77|11947.22|11947.22|11949.77|11949.77|11947.22|11947.22|0
1639063960000|2021-12-09 15:32:40|11946.75|11946.75|11947.22|11947.22|11947.22|11947.22|11946.75|11946.75|0
1639063970000|2021-12-09 15:32:50|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1639063980000|2021-12-09 15:33:00|11946.96|11946.96|11946.49|11946.49|11946.96|11946.96|11946.49|11946.49|0
1639064030000|2021-12-09 15:33:50|11947.6|11947.6|11946.13|11946.13|11947.6|11947.6|11946.13|11946.13|0
1639064060000|2021-12-09 15:34:20|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|0
1639064090000|2021-12-09 15:34:50|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1639064150000|2021-12-09 15:35:50|11945.84|11945.84|11945.37|11945.37|11945.84|11945.84|11945.37|11945.37|0
1639064170000|2021-12-09 15:36:10|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|11944.25|0
1639064210000|2021-12-09 15:36:50|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|0
1639064220000|2021-12-09 15:37:00|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|11941.54|0
1639064250000|2021-12-09 15:37:30|11941.26|11941.26|11939.66|11939.66|11941.26|11941.26|11939.66|11939.66|0
1639064260000|2021-12-09 15:37:40|11936.47|11936.47|11936.47|11936.47|11936.47|11936.47|11936.47|11936.47|0
1639064270000|2021-12-09 15:37:50|11934.68|11934.68|11933.58|11933.58|11934.68|11934.68|11933.58|11933.58|0
1639064310000|2021-12-09 15:38:30|11931.98|11931.98|11930.55|11930.55|11931.98|11931.98|11930.55|11930.55|0
1639064370000|2021-12-09 15:39:30|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|0
1639064400000|2021-12-09 15:40:00|11935.34|11935.34|11937.89|11937.89|11937.89|11937.89|11935.34|11935.34|0
1639064450000|2021-12-09 15:40:50|11941.08|11941.08|11941.37|11941.37|11941.37|11941.37|11941.08|11941.08|0
1639064470000|2021-12-09 15:41:10|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|0
1639064490000|2021-12-09 15:41:30|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|0
1639064500000|2021-12-09 15:41:40|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|11939.51|0
1639064520000|2021-12-09 15:42:00|11940.25|11940.25|11940.98|11940.98|11940.98|11940.98|11940.25|11940.25|0
1639064530000|2021-12-09 15:42:10|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|0
1639064540000|2021-12-09 15:42:20|11942.82|11942.82|11947.12|11947.12|11947.12|11947.12|11942.82|11942.82|0
1639064640000|2021-12-09 15:44:00|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|11948.07|0
1639064690000|2021-12-09 15:44:50|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|0
1639064730000|2021-12-09 15:45:30|11951.26|11951.26|11952.37|11952.37|11952.37|11952.37|11951.26|11951.26|0
1639064740000|2021-12-09 15:45:40|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|0
1639064760000|2021-12-09 15:46:00|11949.91|11949.91|11948.32|11948.32|11949.91|11949.91|11948.32|11948.32|0
1639064770000|2021-12-09 15:46:10|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|0
1639064790000|2021-12-09 15:46:30|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|0
1639064810000|2021-12-09 15:46:50|11949.78|11949.78|11950.52|11950.52|11950.52|11950.52|11949.78|11949.78|0
1639064840000|2021-12-09 15:47:20|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|0
1639064880000|2021-12-09 15:48:00|11951.47|11951.47|11956.48|11956.48|11956.48|11956.48|11951.47|11951.47|0
1639064890000|2021-12-09 15:48:10|11956.95|11956.95|11956.48|11956.48|11956.95|11956.95|11956.48|11956.48|0
1639064930000|2021-12-09 15:48:50|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|11958.69|0
1639064990000|2021-12-09 15:49:50|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|0
1639065080000|2021-12-09 15:51:20|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|0
1639065090000|2021-12-09 15:51:30|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|11961.17|0
1639065120000|2021-12-09 15:52:00|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|11963.38|0
1639065180000|2021-12-09 15:53:00|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|11964.98|0
1639065200000|2021-12-09 15:53:20|11965.45|11965.45|11963.86|11963.86|11965.45|11965.45|11963.86|11963.86|0
1639065310000|2021-12-09 15:55:10|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|0
1639065400000|2021-12-09 15:56:40|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|0
1639065410000|2021-12-09 15:56:50|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1639065450000|2021-12-09 15:57:30|11963.99|11963.99|11963.7|11963.7|11963.99|11963.99|11963.7|11963.7|0
1639065490000|2021-12-09 15:58:10|11964.18|11964.18|11965.77|11965.77|11965.77|11965.77|11964.18|11964.18|0
1639065620000|2021-12-09 16:00:20|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|11967.37|0
1639065630000|2021-12-09 16:00:30|11965.77|11965.77|11963.07|11963.07|11965.77|11965.77|11963.07|11963.07|0
1639065660000|2021-12-09 16:01:00|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|0
1639065690000|2021-12-09 16:01:30|11963.55|11963.55|11965.15|11965.15|11965.15|11965.15|11963.55|11963.55|0
1639065870000|2021-12-09 16:04:30|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|0
1639065890000|2021-12-09 16:04:50|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|0
1639065930000|2021-12-09 16:05:30|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|0
1639065950000|2021-12-09 16:05:50|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|0
1639065960000|2021-12-09 16:06:00|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|0
1639065970000|2021-12-09 16:06:10|11959.87|11959.87|11959.29|11959.29|11959.87|11959.87|11959.29|11959.29|0
1639066000000|2021-12-09 16:06:40|11961.51|11961.51|11963.1|11963.1|11963.1|11963.1|11961.51|11961.51|0
1639066030000|2021-12-09 16:07:10|11963.84|11963.84|11964.57|11964.57|11964.57|11964.57|11963.84|11963.84|0
1639066080000|2021-12-09 16:08:00|11965.05|11965.05|11965.33|11965.33|11965.33|11965.33|11965.05|11965.05|0
1639066090000|2021-12-09 16:08:10|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|11966.44|0
1639066100000|2021-12-09 16:08:20|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|0
1639066160000|2021-12-09 16:09:20|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|11967.77|0
1639066170000|2021-12-09 16:09:30|11969.37|11969.37|11968.77|11968.77|11969.37|11969.37|11968.77|11968.77|0
1639066190000|2021-12-09 16:09:50|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|11970.24|0
1639066230000|2021-12-09 16:10:30|11970.53|11970.53|11972.25|11972.25|11972.25|11972.25|11970.53|11970.53|0
1639066240000|2021-12-09 16:10:40|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|11972.54|0
1639066250000|2021-12-09 16:10:50|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|11971.81|0
1639066280000|2021-12-09 16:11:20|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|11973.4|0
1639066290000|2021-12-09 16:11:30|11975|11975|11975|11975|11975|11975|11975|11975|0
1639066300000|2021-12-09 16:11:40|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|11975.47|0
1639066310000|2021-12-09 16:11:50|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|0
1639066330000|2021-12-09 16:12:10|11976.34|11976.34|11974.74|11974.74|11976.34|11976.34|11974.74|11974.74|0
1639066370000|2021-12-09 16:12:50|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|0
1639066380000|2021-12-09 16:13:00|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|11976.47|0
1639066390000|2021-12-09 16:13:10|11976.76|11976.76|11976.76|11976.76|11976.76|11976.76|11976.76|11976.76|0
1639066400000|2021-12-09 16:13:20|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|11977.05|0
1639066420000|2021-12-09 16:13:40|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|0
1639066430000|2021-12-09 16:13:50|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|0
1639066440000|2021-12-09 16:14:00|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|0
1639066450000|2021-12-09 16:14:10|11976.31|11976.31|11975.58|11975.58|11976.31|11976.31|11975.58|11975.58|0
1639066480000|2021-12-09 16:14:40|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|0
1639066510000|2021-12-09 16:15:10|11976.16|11976.16|11976.16|11976.16|11976.16|11976.16|11976.16|11976.16|0
1639066520000|2021-12-09 16:15:20|11975.05|11975.05|11975.34|11975.34|11975.34|11975.34|11975.05|11975.05|0
1639066530000|2021-12-09 16:15:30|11975.62|11975.62|11974.89|11974.89|11975.62|11975.62|11974.89|11974.89|0
1639066540000|2021-12-09 16:15:40|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|0
1639066550000|2021-12-09 16:15:50|11972.96|11972.96|11970.37|11970.37|11972.96|11972.96|11970.37|11970.37|0
1639066560000|2021-12-09 16:16:00|11971.52|11971.52|11970.57|11970.57|11971.81|11971.81|11970.57|11970.57|0
1639066590000|2021-12-09 16:16:30|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|0
1639066650000|2021-12-09 16:17:30|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|0
1639066700000|2021-12-09 16:18:20|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|11970.86|0
1639066710000|2021-12-09 16:18:30|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|0
1639066740000|2021-12-09 16:19:00|11970.86|11970.86|11972.45|11972.45|11972.45|11972.45|11970.86|11970.86|0
1639066790000|2021-12-09 16:19:50|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1639066800000|2021-12-09 16:20:00|11973.32|11973.32|11974.52|11974.52|11974.52|11974.52|11972.93|11972.93|0
1639066820000|2021-12-09 16:20:20|11974.24|11974.24|11973.42|11973.42|11974.24|11974.24|11973.13|11973.13|0
1639066830000|2021-12-09 16:20:30|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|11974.05|0
1639066860000|2021-12-09 16:21:00|11973.46|11973.46|11973.75|11973.75|11973.75|11973.75|11973.46|11973.46|0
1639066870000|2021-12-09 16:21:10|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|0
1639066920000|2021-12-09 16:22:00|11975.72|11975.72|11976.67|11976.67|11976.67|11976.67|11975.72|11975.72|0
1639066930000|2021-12-09 16:22:10|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1639066940000|2021-12-09 16:22:20|11977.62|11977.62|11978.35|11978.35|11978.35|11978.35|11977.62|11977.62|0
1639066960000|2021-12-09 16:22:40|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|0
1639066970000|2021-12-09 16:22:50|11980.43|11980.43|11980.9|11980.9|11980.9|11980.9|11980.43|11980.43|0
1639066980000|2021-12-09 16:23:00|11982.01|11982.01|11982.48|11982.48|11982.48|11982.48|11982.01|11982.01|0
1639066990000|2021-12-09 16:23:10|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|0
1639067010000|2021-12-09 16:23:30|11982.87|11982.87|11982.87|11982.87|11983.51|11983.51|11982.87|11982.87|0
1639067080000|2021-12-09 16:24:40|11983.51|11983.51|11983.51|11983.51|11983.51|11983.51|11983.51|11983.51|0
1639067100000|2021-12-09 16:25:00|11983.99|11983.99|11984.46|11984.46|11984.46|11984.46|11983.99|11983.99|0
1639067110000|2021-12-09 16:25:10|11984.94|11984.94|11983.99|11983.99|11984.94|11984.94|11983.99|11983.99|0
1639067120000|2021-12-09 16:25:20|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|0
1639067140000|2021-12-09 16:25:40|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|0
1639067150000|2021-12-09 16:25:50|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|0
1639067160000|2021-12-09 16:26:00|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1639067190000|2021-12-09 16:26:30|11982.73|11982.73|11982.26|11982.26|11982.73|11982.73|11982.26|11982.26|0
1639067200000|2021-12-09 16:26:40|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|0
1639067220000|2021-12-09 16:27:00|11981.78|11981.78|11980.19|11980.19|11981.78|11981.78|11980.19|11980.19|0
1639067250000|2021-12-09 16:27:30|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|0
1639067270000|2021-12-09 16:27:50|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|0
1639067280000|2021-12-09 16:28:00|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|0
1639067310000|2021-12-09 16:28:30|11983.85|11983.85|11982.73|11982.73|11984.33|11984.33|11982.73|11982.73|0
1639067360000|2021-12-09 16:29:20|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|11981.14|0
1639067370000|2021-12-09 16:29:30|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|11979.87|0
1639067390000|2021-12-09 16:29:50|11982.04|11982.04|11982.77|11982.77|11983.5|11983.5|11981.09|11981.09|0
1639124100000|2021-12-10 08:15:00|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|0
1639124130000|2021-12-10 08:15:30|11932.96|11932.96|11926.83|11926.83|11932.96|11932.96|11926.83|11926.83|0
1639124170000|2021-12-10 08:16:10|11927.43|11927.43|11925.83|11925.83|11927.43|11927.43|11925.83|11925.83|0
1639124180000|2021-12-10 08:16:20|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|0
1639124280000|2021-12-10 08:18:00|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|11927.91|0
1639124340000|2021-12-10 08:19:00|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|0
1639124460000|2021-12-10 08:21:00|11926.45|11926.45|11923.33|11923.33|11926.45|11926.45|11923.33|11923.33|0
1639124470000|2021-12-10 08:21:10|11921.74|11921.74|11926.04|11926.04|11926.04|11926.04|11921.74|11921.74|0
1639124480000|2021-12-10 08:21:20|11930.44|11930.44|11929.7|11929.7|11930.44|11930.44|11929.7|11929.7|0
1639124580000|2021-12-10 08:23:00|11926.51|11926.51|11924.92|11924.92|11926.51|11926.51|11924.92|11924.92|0
1639124590000|2021-12-10 08:23:10|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|0
1639124640000|2021-12-10 08:24:00|11924.92|11924.92|11926.51|11926.51|11926.51|11926.51|11924.92|11924.92|0
1639124690000|2021-12-10 08:24:50|11923.32|11923.32|11921.73|11921.73|11923.32|11923.32|11921.73|11921.73|0
1639124700000|2021-12-10 08:25:00|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|0
1639124760000|2021-12-10 08:26:00|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1639124820000|2021-12-10 08:27:00|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|0
1639124860000|2021-12-10 08:27:40|11926.03|11926.03|11931.39|11931.39|11931.39|11931.39|11924.44|11924.44|0
1639124870000|2021-12-10 08:27:50|11931.96|11931.96|11932.83|11932.83|11932.83|11932.83|11931.96|11931.96|0
1639124890000|2021-12-10 08:28:10|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|0
1639124970000|2021-12-10 08:29:30|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|0
1639125040000|2021-12-10 08:30:40|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|0
1639125050000|2021-12-10 08:30:50|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|0
1639125090000|2021-12-10 08:31:30|11929.26|11929.26|11928.07|11928.07|11929.26|11929.26|11928.07|11928.07|0
1639125110000|2021-12-10 08:31:50|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|0
1639125150000|2021-12-10 08:32:30|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|0
1639125160000|2021-12-10 08:32:40|11925.07|11925.07|11925.07|11925.07|11925.07|11925.07|11925.07|11925.07|0
1639125200000|2021-12-10 08:33:20|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1639125250000|2021-12-10 08:34:10|11922.34|11922.34|11923.46|11923.46|11923.46|11923.46|11922.34|11922.34|0
1639125300000|2021-12-10 08:35:00|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|11925.68|0
1639125350000|2021-12-10 08:35:50|11919.29|11919.29|11924.08|11924.08|11924.08|11924.08|11919.29|11919.29|0
1639125360000|2021-12-10 08:36:00|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|0
1639125370000|2021-12-10 08:36:10|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|0
1639125400000|2021-12-10 08:36:40|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|0
1639125410000|2021-12-10 08:36:50|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|0
1639125430000|2021-12-10 08:37:10|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|0
1639125440000|2021-12-10 08:37:20|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|0
1639125450000|2021-12-10 08:37:30|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|0
1639125500000|2021-12-10 08:38:20|11938.34|11938.34|11936.74|11936.74|11938.34|11938.34|11936.74|11936.74|0
1639125610000|2021-12-10 08:40:10|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|0
1639125620000|2021-12-10 08:40:20|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|0
1639125630000|2021-12-10 08:40:30|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1639125720000|2021-12-10 08:42:00|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|0
1639125780000|2021-12-10 08:43:00|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|11939.57|0
1639125860000|2021-12-10 08:44:20|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|0
1639126060000|2021-12-10 08:47:40|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|0
1639126080000|2021-12-10 08:48:00|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|0
1639126130000|2021-12-10 08:48:50|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|0
1639126160000|2021-12-10 08:49:20|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|0
1639126170000|2021-12-10 08:49:30|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|11940.54|0
1639126260000|2021-12-10 08:51:00|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|0
1639126320000|2021-12-10 08:52:00|11936.61|11936.61|11935.02|11935.02|11936.61|11936.61|11935.02|11935.02|0
1639126330000|2021-12-10 08:52:10|11936.61|11936.61|11938.21|11938.21|11938.21|11938.21|11936.61|11936.61|0
1639126340000|2021-12-10 08:52:20|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|0
1639126380000|2021-12-10 08:53:00|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1639126390000|2021-12-10 08:53:10|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1639126410000|2021-12-10 08:53:30|11947.53|11947.53|11946.79|11946.79|11947.53|11947.53|11946.79|11946.79|0
1639126420000|2021-12-10 08:53:40|11947.53|11947.53|11948.26|11948.26|11948.26|11948.26|11947.53|11947.53|0
1639126460000|2021-12-10 08:54:20|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|0
1639126480000|2021-12-10 08:54:40|11951.34|11951.34|11950.86|11950.86|11951.34|11951.34|11950.86|11950.86|0
1639126490000|2021-12-10 08:54:50|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|0
1639126500000|2021-12-10 08:55:00|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|0
1639126510000|2021-12-10 08:55:10|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|11955.78|0
1639126540000|2021-12-10 08:55:40|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|0
1639126550000|2021-12-10 08:55:50|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|0
1639126620000|2021-12-10 08:57:00|11954.68|11954.68|11953.08|11953.08|11954.68|11954.68|11953.08|11953.08|0
1639126640000|2021-12-10 08:57:20|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|0
1639126660000|2021-12-10 08:57:40|11950.38|11950.38|11948.91|11948.91|11950.38|11950.38|11948.91|11948.91|0
1639126700000|2021-12-10 08:58:20|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|0
1639126710000|2021-12-10 08:58:30|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|0
1639126730000|2021-12-10 08:58:50|11947.35|11947.35|11945.38|11945.38|11948.09|11948.09|11945.38|11945.38|0
1639126740000|2021-12-10 08:59:00|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|0
1639126750000|2021-12-10 08:59:10|11944.94|11944.94|11947.87|11947.87|11947.87|11947.87|11944.94|11944.94|0
1639126760000|2021-12-10 08:59:20|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|0
1639126780000|2021-12-10 08:59:40|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1639126810000|2021-12-10 09:00:10|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|11946.53|0
1639126840000|2021-12-10 09:00:40|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|0
1639126860000|2021-12-10 09:01:00|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1639126870000|2021-12-10 09:01:10|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1639126890000|2021-12-10 09:01:30|11941.37|11941.37|11943.85|11943.85|11943.85|11943.85|11941.37|11941.37|0
1639126950000|2021-12-10 09:02:30|11942.74|11942.74|11943.89|11943.89|11943.89|11943.89|11942.74|11942.74|0
1639127030000|2021-12-10 09:03:50|11939.1|11939.1|11940.7|11940.7|11940.7|11940.7|11939.1|11939.1|0
1639127040000|2021-12-10 09:04:00|11940.12|11940.12|11937.17|11937.17|11940.12|11940.12|11937.17|11937.17|0
1639127060000|2021-12-10 09:04:20|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|11936.22|0
1639127070000|2021-12-10 09:04:30|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|11931.43|11931.43|0
1639127120000|2021-12-10 09:05:20|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|0
1639127140000|2021-12-10 09:05:40|11931.18|11931.18|11928.97|11928.97|11931.18|11931.18|11928.97|11928.97|0
1639127180000|2021-12-10 09:06:20|11930.08|11930.08|11930.08|11930.08|11930.08|11930.08|11930.08|11930.08|0
1639127220000|2021-12-10 09:07:00|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|0
1639127230000|2021-12-10 09:07:10|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|0
1639127240000|2021-12-10 09:07:20|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|11929.85|0
1639127260000|2021-12-10 09:07:40|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|0
1639127270000|2021-12-10 09:07:50|11927.15|11927.15|11925.56|11925.56|11927.15|11927.15|11925.56|11925.56|0
1639127280000|2021-12-10 09:08:00|11925.27|11925.27|11924.69|11924.69|11925.27|11925.27|11924.69|11924.69|0
1639127290000|2021-12-10 09:08:10|11923.1|11923.1|11923.1|11923.1|11923.1|11923.1|11923.1|11923.1|0
1639127350000|2021-12-10 09:09:10|11919.91|11919.91|11918.31|11918.31|11919.91|11919.91|11918.31|11918.31|0
1639127360000|2021-12-10 09:09:20|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|0
1639127400000|2021-12-10 09:10:00|11917.82|11917.82|11916.23|11916.23|11917.82|11917.82|11916.23|11916.23|0
1639127410000|2021-12-10 09:10:10|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|0
1639127420000|2021-12-10 09:10:20|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|0
1639127440000|2021-12-10 09:10:40|11916.35|11916.35|11918.68|11918.68|11918.68|11918.68|11916.35|11916.35|0
1639127450000|2021-12-10 09:10:50|11920.28|11920.28|11921.01|11921.01|11921.01|11921.01|11920.28|11920.28|0
1639127470000|2021-12-10 09:11:10|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|11922.48|0
1639127490000|2021-12-10 09:11:30|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|0
1639127530000|2021-12-10 09:12:10|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|0
1639127540000|2021-12-10 09:12:20|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|0
1639127560000|2021-12-10 09:12:40|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|0
1639127680000|2021-12-10 09:14:40|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|11923.6|0
1639127720000|2021-12-10 09:15:20|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|0
1639127760000|2021-12-10 09:16:00|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|0
1639127790000|2021-12-10 09:16:30|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|11917.84|0
1639127840000|2021-12-10 09:17:20|11916.89|11916.89|11916.6|11916.6|11916.89|11916.89|11916.6|11916.6|0
1639127860000|2021-12-10 09:17:40|11919.79|11919.79|11919.79|11919.79|11919.79|11919.79|11919.79|11919.79|0
1639127920000|2021-12-10 09:18:40|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|11920.52|0
1639127950000|2021-12-10 09:19:10|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|11919.1|0
1639127960000|2021-12-10 09:19:20|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|0
1639128000000|2021-12-10 09:20:00|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|0
1639128010000|2021-12-10 09:20:10|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|0
1639128070000|2021-12-10 09:21:10|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|11917.41|0
1639128120000|2021-12-10 09:22:00|11915.82|11915.82|11913.11|11913.11|11915.82|11915.82|11913.11|11913.11|0
1639128150000|2021-12-10 09:22:30|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|0
1639128160000|2021-12-10 09:22:40|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|0
1639128290000|2021-12-10 09:24:50|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|0
1639128300000|2021-12-10 09:25:00|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1639128310000|2021-12-10 09:25:10|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|0
1639128320000|2021-12-10 09:25:20|11907.47|11907.47|11907.47|11907.47|11907.47|11907.47|11907.47|11907.47|0
1639128340000|2021-12-10 09:25:40|11907|11907|11907|11907|11907|11907|11907|11907|0
1639128410000|2021-12-10 09:26:50|11907.57|11907.57|11909.17|11909.17|11909.17|11909.17|11907.57|11907.57|0
1639128430000|2021-12-10 09:27:10|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|0
1639128520000|2021-12-10 09:28:40|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|11906.79|0
1639128530000|2021-12-10 09:28:50|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|11905.2|0
1639128640000|2021-12-10 09:30:40|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|0
1639128720000|2021-12-10 09:32:00|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1639128780000|2021-12-10 09:33:00|11902.16|11902.16|11902.16|11902.16|11902.16|11902.16|11902.16|11902.16|0
1639128810000|2021-12-10 09:33:30|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|0
1639128850000|2021-12-10 09:34:10|11902.16|11902.16|11902.16|11902.16|11903.76|11903.76|11902.16|11902.16|0
1639128860000|2021-12-10 09:34:20|11903.59|11903.59|11905.97|11905.97|11905.97|11905.97|11903.59|11903.59|0
1639128950000|2021-12-10 09:35:50|11909.16|11909.16|11911.37|11911.37|11911.37|11911.37|11909.16|11909.16|0
1639128960000|2021-12-10 09:36:00|11912.11|11912.11|11912.84|11912.84|11912.84|11912.84|11912.11|11912.11|0
1639129040000|2021-12-10 09:37:20|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|0
1639129050000|2021-12-10 09:37:30|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|0
1639129070000|2021-12-10 09:37:50|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|0
1639129080000|2021-12-10 09:38:00|11916.67|11916.67|11918.27|11918.27|11918.27|11918.27|11916.67|11916.67|0
1639129100000|2021-12-10 09:38:20|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|11919.38|0
1639129200000|2021-12-10 09:40:00|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|0
1639129210000|2021-12-10 09:40:10|11912.99|11912.99|11913.47|11913.47|11913.47|11913.47|11912.99|11912.99|0
1639129220000|2021-12-10 09:40:20|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|0
1639129310000|2021-12-10 09:41:50|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|0
1639129390000|2021-12-10 09:43:10|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1639129400000|2021-12-10 09:43:20|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|0
1639129460000|2021-12-10 09:44:20|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|0
1639129510000|2021-12-10 09:45:10|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|0
1639129530000|2021-12-10 09:45:30|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|0
1639129650000|2021-12-10 09:47:30|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|0
1639129680000|2021-12-10 09:48:00|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|0
1639129690000|2021-12-10 09:48:10|11910.45|11910.45|11910.92|11910.92|11910.92|11910.92|11910.45|11910.45|0
1639129700000|2021-12-10 09:48:20|11912.52|11912.52|11914.75|11914.75|11914.75|11914.75|11912.52|11912.52|0
1639129730000|2021-12-10 09:48:50|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|0
1639129780000|2021-12-10 09:49:40|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|0
1639129800000|2021-12-10 09:50:00|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|0
1639129820000|2021-12-10 09:50:20|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|0
1639129860000|2021-12-10 09:51:00|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1639129870000|2021-12-10 09:51:10|11913|11913|11913|11913|11913|11913|11913|11913|0
1639129980000|2021-12-10 09:53:00|11910.78|11910.78|11910.3|11910.3|11911.89|11911.89|11910.3|11910.3|0
1639130030000|2021-12-10 09:53:50|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|0
1639130040000|2021-12-10 09:54:00|11913|11913|11913|11913|11913|11913|11913|11913|0
1639130110000|2021-12-10 09:55:10|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|0
1639130180000|2021-12-10 09:56:20|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|0
1639130200000|2021-12-10 09:56:40|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|0
1639130210000|2021-12-10 09:56:50|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|0
1639130260000|2021-12-10 09:57:40|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1639130280000|2021-12-10 09:58:00|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|0
1639130310000|2021-12-10 09:58:30|11905.13|11905.13|11905.13|11905.13|11906.72|11906.72|11905.13|11905.13|0
1639130340000|2021-12-10 09:59:00|11903.53|11903.53|11902.73|11902.73|11903.53|11903.53|11902.73|11902.73|0
1639130360000|2021-12-10 09:59:20|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|0
1639130380000|2021-12-10 09:59:40|11907.03|11907.03|11907.32|11907.32|11907.32|11907.32|11907.03|11907.03|0
1639130410000|2021-12-10 10:00:10|11907.6|11907.6|11906.65|11906.65|11907.6|11907.6|11906.65|11906.65|0
1639130450000|2021-12-10 10:00:50|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|0
1639130460000|2021-12-10 10:01:00|11904.27|11904.27|11902.05|11902.05|11904.27|11904.27|11902.05|11902.05|0
1639130470000|2021-12-10 10:01:10|11901.25|11901.25|11902.84|11902.84|11902.84|11902.84|11901.25|11901.25|0
1639130520000|2021-12-10 10:02:00|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1639130530000|2021-12-10 10:02:10|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1639130540000|2021-12-10 10:02:20|11900.19|11900.19|11899.74|11899.74|11900.19|11900.19|11899|11899|0
1639130560000|2021-12-10 10:02:40|11899.16|11899.16|11900.02|11900.02|11900.02|11900.02|11899.16|11899.16|0
1639130580000|2021-12-10 10:03:00|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|0
1639130590000|2021-12-10 10:03:10|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|0
1639130610000|2021-12-10 10:03:30|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|0
1639130620000|2021-12-10 10:03:40|11901.05|11901.05|11901.05|11901.05|11901.05|11901.05|11901.05|11901.05|0
1639130630000|2021-12-10 10:03:50|11900.45|11900.45|11897.51|11897.51|11900.45|11900.45|11897.51|11897.51|0
1639130650000|2021-12-10 10:04:10|11897.23|11897.23|11896.12|11896.12|11897.23|11897.23|11896.12|11896.12|0
1639130660000|2021-12-10 10:04:20|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|0
1639130670000|2021-12-10 10:04:30|11898.58|11898.58|11900.17|11900.17|11900.17|11900.17|11898.58|11898.58|0
1639130700000|2021-12-10 10:05:00|11902.07|11902.07|11903.67|11903.67|11903.67|11903.67|11902.07|11902.07|0
1639130710000|2021-12-10 10:05:10|11903.07|11903.07|11901.48|11901.48|11903.67|11903.67|11901.48|11901.48|0
1639130890000|2021-12-10 10:08:10|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|0
1639130900000|2021-12-10 10:08:20|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|0
1639130970000|2021-12-10 10:09:30|11911.67|11911.67|11912.62|11912.62|11912.62|11912.62|11911.67|11911.67|0
1639131080000|2021-12-10 10:11:20|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|0
1639131130000|2021-12-10 10:12:10|11914.38|11914.38|11914.15|11914.15|11914.38|11914.38|11914.15|11914.15|0
1639131140000|2021-12-10 10:12:20|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|11915.74|0
1639131180000|2021-12-10 10:13:00|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|0
1639131240000|2021-12-10 10:14:00|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|0
1639131280000|2021-12-10 10:14:40|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|0
1639131330000|2021-12-10 10:15:30|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|0
1639131380000|2021-12-10 10:16:20|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|11920.46|0
1639131390000|2021-12-10 10:16:30|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|0
1639131470000|2021-12-10 10:17:50|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|0
1639131540000|2021-12-10 10:19:00|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1639131550000|2021-12-10 10:19:10|11921.23|11921.23|11920.65|11920.65|11921.23|11921.23|11920.65|11920.65|0
1639131700000|2021-12-10 10:21:40|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|0
1639131720000|2021-12-10 10:22:00|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|0
1639131820000|2021-12-10 10:23:40|11925.65|11925.65|11929.47|11929.47|11929.47|11929.47|11925.65|11925.65|0
1639131890000|2021-12-10 10:24:50|11928.36|11928.36|11929.47|11929.47|11929.47|11929.47|11928.36|11928.36|0
1639131950000|2021-12-10 10:25:50|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|11931.06|0
1639131970000|2021-12-10 10:26:10|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|11926.27|0
1639132020000|2021-12-10 10:27:00|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|0
1639132130000|2021-12-10 10:28:50|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1639132160000|2021-12-10 10:29:20|11929.71|11929.71|11930.45|11930.45|11930.45|11930.45|11929.71|11929.71|0
1639132250000|2021-12-10 10:30:50|11927.25|11927.25|11925.66|11925.66|11927.25|11927.25|11925.66|11925.66|0
1639132290000|2021-12-10 10:31:30|11924.55|11924.55|11924.55|11924.55|11924.55|11924.55|11924.55|11924.55|0
1639132310000|2021-12-10 10:31:50|11922.96|11922.96|11920.25|11920.25|11922.96|11922.96|11920.25|11920.25|0
1639132320000|2021-12-10 10:32:00|11921.69|11921.69|11920.25|11920.25|11921.69|11921.69|11920.25|11920.25|0
1639132330000|2021-12-10 10:32:10|11918.81|11918.81|11916.79|11916.79|11918.81|11918.81|11916.79|11916.79|0
1639132390000|2021-12-10 10:33:10|11918.39|11918.39|11919.54|11919.54|11919.54|11919.54|11918.39|11918.39|0
1639132430000|2021-12-10 10:33:50|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|0
1639132460000|2021-12-10 10:34:20|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|0
1639132480000|2021-12-10 10:34:40|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|0
1639132500000|2021-12-10 10:35:00|11922|11922|11922|11922|11922|11922|11922|11922|0
1639132580000|2021-12-10 10:36:20|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|0
1639132670000|2021-12-10 10:37:50|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|11923.12|0
1639132690000|2021-12-10 10:38:10|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|11921.52|0
1639132760000|2021-12-10 10:39:20|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|0
1639132790000|2021-12-10 10:39:50|11917.23|11917.23|11917.86|11917.86|11917.86|11917.86|11917.23|11917.23|0
1639132810000|2021-12-10 10:40:10|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|11916.27|0
1639132840000|2021-12-10 10:40:40|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|11915.79|0
1639132860000|2021-12-10 10:41:00|11913.59|11913.59|11913.59|11913.59|11914.32|11914.32|11913.59|11913.59|0
1639132900000|2021-12-10 10:41:40|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|0
1639132910000|2021-12-10 10:41:50|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1639132980000|2021-12-10 10:43:00|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|0
1639133080000|2021-12-10 10:44:40|11914.66|11914.66|11914.37|11914.37|11914.66|11914.66|11914.37|11914.37|0
1639133130000|2021-12-10 10:45:30|11915.01|11915.01|11915.01|11915.01|11915.01|11915.01|11915.01|11915.01|0
1639133270000|2021-12-10 10:47:50|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|0
1639133390000|2021-12-10 10:49:50|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|0
1639133400000|2021-12-10 10:50:00|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|0
1639133440000|2021-12-10 10:50:40|11907.77|11907.77|11906.17|11906.17|11907.77|11907.77|11906.17|11906.17|0
1639133460000|2021-12-10 10:51:00|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|0
1639133470000|2021-12-10 10:51:10|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|0
1639133560000|2021-12-10 10:52:40|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1639133600000|2021-12-10 10:53:20|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|11909.5|0
1639133610000|2021-12-10 10:53:30|11907.9|11907.9|11906.31|11906.31|11907.9|11907.9|11906.31|11906.31|0
1639133620000|2021-12-10 10:53:40|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|0
1639133630000|2021-12-10 10:53:50|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1639133820000|2021-12-10 10:57:00|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|0
1639133880000|2021-12-10 10:58:00|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|0
1639133930000|2021-12-10 10:58:50|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|0
1639134010000|2021-12-10 11:00:10|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|0
1639134030000|2021-12-10 11:00:30|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1639134120000|2021-12-10 11:02:00|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|0
1639134180000|2021-12-10 11:03:00|11906.54|11906.54|11905.44|11905.44|11906.54|11906.54|11905.44|11905.44|0
1639134400000|2021-12-10 11:06:40|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|0
1639134430000|2021-12-10 11:07:10|11899.05|11899.05|11900.01|11900.01|11900.01|11900.01|11899.05|11899.05|0
1639134510000|2021-12-10 11:08:30|11900.74|11900.74|11900.74|11900.74|11900.74|11900.74|11900.74|11900.74|0
1639134530000|2021-12-10 11:08:50|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1639134550000|2021-12-10 11:09:10|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|0
1639134560000|2021-12-10 11:09:20|11901.22|11901.22|11903.14|11903.14|11903.43|11903.43|11901.22|11901.22|0
1639134620000|2021-12-10 11:10:20|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|0
1639134630000|2021-12-10 11:10:30|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|0
1639134680000|2021-12-10 11:11:20|11902.77|11902.77|11904.36|11904.36|11904.36|11904.36|11902.77|11902.77|0
1639134710000|2021-12-10 11:11:50|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|0
1639134770000|2021-12-10 11:12:50|11903.41|11903.41|11900.22|11900.22|11903.41|11903.41|11900.22|11900.22|0
1639134780000|2021-12-10 11:13:00|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|0
1639134820000|2021-12-10 11:13:40|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|11900.1|0
1639134900000|2021-12-10 11:15:00|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|0
1639134940000|2021-12-10 11:15:40|11902.82|11902.82|11907.6|11907.6|11907.6|11907.6|11902.82|11902.82|0
1639134960000|2021-12-10 11:16:00|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|0
1639134970000|2021-12-10 11:16:10|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|0
1639135000000|2021-12-10 11:16:40|11911.27|11911.27|11913.34|11913.34|11913.34|11913.34|11911.27|11911.27|0
1639135020000|2021-12-10 11:17:00|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|0
1639135030000|2021-12-10 11:17:10|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|11913.34|0
1639135050000|2021-12-10 11:17:30|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|0
1639135080000|2021-12-10 11:18:00|11912.38|11912.38|11913.66|11913.66|11913.66|11913.66|11912.38|11912.38|0
1639135120000|2021-12-10 11:18:40|11913.37|11913.37|11912.63|11912.63|11913.37|11913.37|11912.63|11912.63|0
1639135200000|2021-12-10 11:20:00|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|11913.11|0
1639135320000|2021-12-10 11:22:00|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|0
1639135400000|2021-12-10 11:23:20|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|0
1639135580000|2021-12-10 11:26:20|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|0
1639135610000|2021-12-10 11:26:50|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|0
1639135640000|2021-12-10 11:27:20|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1639135670000|2021-12-10 11:27:50|11916.13|11916.13|11917.73|11917.73|11917.73|11917.73|11916.13|11916.13|0
1639135720000|2021-12-10 11:28:40|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|0
1639135800000|2021-12-10 11:30:00|11918.37|11918.37|11918.37|11918.37|11918.37|11918.37|11918.37|11918.37|0
1639135840000|2021-12-10 11:30:40|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|11915.18|0
1639135860000|2021-12-10 11:31:00|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|0
1639135900000|2021-12-10 11:31:40|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|11915.83|0
1639135950000|2021-12-10 11:32:30|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|0
1639135990000|2021-12-10 11:33:10|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|0
1639136120000|2021-12-10 11:35:20|11917.45|11917.45|11917.45|11917.45|11917.45|11917.45|11917.45|11917.45|0
1639136160000|2021-12-10 11:36:00|11919.35|11919.35|11920.63|11920.63|11920.63|11920.63|11919.35|11919.35|0
1639136170000|2021-12-10 11:36:10|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|0
1639136180000|2021-12-10 11:36:20|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|0
1639136220000|2021-12-10 11:37:00|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11920.95|11920.95|0
1639136270000|2021-12-10 11:37:50|11922.54|11922.54|11923.3|11923.3|11923.3|11923.3|11922.54|11922.54|0
1639136340000|2021-12-10 11:39:00|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|0
1639136710000|2021-12-10 11:45:10|11921.72|11921.72|11921.72|11921.72|11921.72|11921.72|11921.72|11921.72|0
1639136750000|2021-12-10 11:45:50|11923.31|11923.31|11923.31|11923.31|11923.31|11923.31|11923.31|11923.31|0
1639136760000|2021-12-10 11:46:00|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|0
1639136770000|2021-12-10 11:46:10|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|11925.22|0
1639136780000|2021-12-10 11:46:20|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|11928.41|0
1639136830000|2021-12-10 11:47:10|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|0
1639137240000|2021-12-10 11:54:00|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1639137320000|2021-12-10 11:55:20|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|0
1639137440000|2021-12-10 11:57:20|11931.15|11931.15|11931.44|11931.44|11931.44|11931.44|11931.15|11931.15|0
1639137450000|2021-12-10 11:57:30|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|0
1639137550000|2021-12-10 11:59:10|11928.73|11928.73|11928.44|11928.44|11928.73|11928.73|11928.44|11928.44|0
1639137580000|2021-12-10 11:59:40|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|0
1639137600000|2021-12-10 12:00:00|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|11928.44|0
1639137610000|2021-12-10 12:00:10|11927.23|11927.23|11925.63|11925.63|11927.23|11927.23|11925.63|11925.63|0
1639137690000|2021-12-10 12:01:30|11927.07|11927.07|11926.48|11926.48|11927.07|11927.07|11926.48|11926.48|0
1639137720000|2021-12-10 12:02:00|11922.67|11922.67|11921.12|11921.12|11922.67|11922.67|11921.12|11921.12|0
1639137750000|2021-12-10 12:02:30|11922.71|11922.71|11923.82|11923.82|11923.82|11923.82|11922.71|11922.71|0
1639137760000|2021-12-10 12:02:40|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|0
1639137770000|2021-12-10 12:02:50|11923.2|11923.2|11924.8|11924.8|11924.8|11924.8|11922.73|11922.73|0
1639137780000|2021-12-10 12:03:00|11923.93|11923.93|11923.93|11923.93|11923.93|11923.93|11923.93|11923.93|0
1639137830000|2021-12-10 12:03:50|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|11922.51|0
1639137850000|2021-12-10 12:04:10|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|0
1639137900000|2021-12-10 12:05:00|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|0
1639137990000|2021-12-10 12:06:30|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|0
1639138000000|2021-12-10 12:06:40|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|11921.67|0
1639138010000|2021-12-10 12:06:50|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|0
1639138050000|2021-12-10 12:07:30|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|0
1639138070000|2021-12-10 12:07:50|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|0
1639138080000|2021-12-10 12:08:00|11919|11919|11918.27|11918.27|11919|11919|11918.27|11918.27|0
1639138100000|2021-12-10 12:08:20|11917.16|11917.16|11916.87|11916.87|11917.16|11917.16|11916.87|11916.87|0
1639138120000|2021-12-10 12:08:40|11916.4|11916.4|11915.12|11915.12|11916.4|11916.4|11915.12|11915.12|0
1639138180000|2021-12-10 12:09:40|11913.53|11913.53|11911.93|11911.93|11913.53|11913.53|11911.93|11911.93|0
1639138270000|2021-12-10 12:11:10|11911.37|11911.37|11909.04|11909.04|11911.37|11911.37|11909.04|11909.04|0
1639138300000|2021-12-10 12:11:40|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|0
1639138340000|2021-12-10 12:12:20|11910.34|11910.34|11911.07|11911.07|11911.07|11911.07|11910.34|11910.34|0
1639138360000|2021-12-10 12:12:40|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|11912.67|0
1639138370000|2021-12-10 12:12:50|11913.4|11913.4|11913.11|11913.11|11913.4|11913.4|11913.11|11913.11|0
1639138410000|2021-12-10 12:13:30|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|0
1639138480000|2021-12-10 12:14:40|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1639138490000|2021-12-10 12:14:50|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|0
1639138520000|2021-12-10 12:15:20|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|0
1639138560000|2021-12-10 12:16:00|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1639138590000|2021-12-10 12:16:30|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|0
1639138640000|2021-12-10 12:17:20|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|0
1639138750000|2021-12-10 12:19:10|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|11908.33|0
1639138830000|2021-12-10 12:20:30|11909.44|11909.44|11909.44|11909.44|11909.44|11909.44|11909.44|11909.44|0
1639138850000|2021-12-10 12:20:50|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|11907.84|0
1639138890000|2021-12-10 12:21:30|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|0
1639139070000|2021-12-10 12:24:30|11906.58|11906.58|11906.58|11906.58|11906.58|11906.58|11906.58|11906.58|0
1639139090000|2021-12-10 12:24:50|11909.77|11909.77|11911.36|11911.36|11911.36|11911.36|11909.77|11909.77|0
1639139130000|2021-12-10 12:25:30|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|0
1639139150000|2021-12-10 12:25:50|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|0
1639139200000|2021-12-10 12:26:40|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|0
1639139210000|2021-12-10 12:26:50|11907.23|11907.23|11910.42|11910.42|11910.42|11910.42|11907.23|11907.23|0
1639139220000|2021-12-10 12:27:00|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|11911.53|0
1639139360000|2021-12-10 12:29:20|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1639139370000|2021-12-10 12:29:30|11913.91|11913.91|11914.39|11914.39|11914.39|11914.39|11913.91|11913.91|0
1639139420000|2021-12-10 12:30:20|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|0
1639139430000|2021-12-10 12:30:30|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|0
1639139450000|2021-12-10 12:30:50|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1639139460000|2021-12-10 12:31:00|11916.87|11916.87|11918.47|11918.47|11918.47|11918.47|11916.87|11916.87|0
1639139480000|2021-12-10 12:31:20|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|0
1639139500000|2021-12-10 12:31:40|11916.72|11916.72|11916.72|11916.72|11916.72|11916.72|11916.72|11916.72|0
1639139570000|2021-12-10 12:32:50|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|11918.32|0
1639139600000|2021-12-10 12:33:20|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|0
1639139640000|2021-12-10 12:34:00|11918.63|11918.63|11919.11|11919.11|11919.11|11919.11|11918.63|11918.63|0
1639139650000|2021-12-10 12:34:10|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|0
1639139680000|2021-12-10 12:34:40|11918.04|11918.04|11918.04|11918.04|11918.04|11918.04|11918.04|11918.04|0
1639139690000|2021-12-10 12:34:50|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|0
1639139740000|2021-12-10 12:35:40|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1639139810000|2021-12-10 12:36:50|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|0
1639139910000|2021-12-10 12:38:30|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|11914.16|0
1639139930000|2021-12-10 12:38:50|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|0
1639139940000|2021-12-10 12:39:00|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|0
1639139950000|2021-12-10 12:39:10|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|0
1639139960000|2021-12-10 12:39:20|11913.06|11913.06|11911.95|11911.95|11913.06|11913.06|11911.95|11911.95|0
1639140020000|2021-12-10 12:40:20|11913.06|11913.06|11913.06|11913.06|11913.06|11913.06|11913.06|11913.06|0
1639140030000|2021-12-10 12:40:30|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|0
1639140060000|2021-12-10 12:41:00|11911|11911|11911|11911|11911|11911|11911|11911|0
1639140120000|2021-12-10 12:42:00|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1639140140000|2021-12-10 12:42:20|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1639140160000|2021-12-10 12:42:40|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|0
1639140210000|2021-12-10 12:43:30|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|11914.68|0
1639140230000|2021-12-10 12:43:50|11916.27|11916.27|11917.87|11917.87|11917.87|11917.87|11916.27|11916.27|0
1639140240000|2021-12-10 12:44:00|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|0
1639140250000|2021-12-10 12:44:10|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|11921.06|0
1639140260000|2021-12-10 12:44:20|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|0
1639140270000|2021-12-10 12:44:30|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|0
1639140280000|2021-12-10 12:44:40|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|0
1639140290000|2021-12-10 12:44:50|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|11924.25|0
1639140310000|2021-12-10 12:45:10|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|0
1639140340000|2021-12-10 12:45:40|11916.27|11916.27|11914.68|11914.68|11917.87|11917.87|11914.68|11914.68|0
1639140380000|2021-12-10 12:46:20|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1639140480000|2021-12-10 12:48:00|11912.61|11912.61|11913.08|11913.08|11913.08|11913.08|11912.61|11912.61|0
1639140510000|2021-12-10 12:48:30|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1639140600000|2021-12-10 12:50:00|11913.39|11913.39|11913.1|11913.1|11913.39|11913.39|11913.1|11913.1|0
1639140630000|2021-12-10 12:50:30|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|0
1639140640000|2021-12-10 12:50:40|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|0
1639140650000|2021-12-10 12:50:50|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|11914.7|0
1639140660000|2021-12-10 12:51:00|11916.29|11916.29|11917.25|11917.25|11917.25|11917.25|11916.29|11916.29|0
1639140670000|2021-12-10 12:51:10|11918.2|11918.2|11918.2|11918.2|11918.2|11918.2|11918.2|11918.2|0
1639140680000|2021-12-10 12:51:20|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|0
1639140690000|2021-12-10 12:51:30|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1639140740000|2021-12-10 12:52:20|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|0
1639140800000|2021-12-10 12:53:20|11910.06|11910.06|11909.11|11909.11|11910.06|11910.06|11909.11|11909.11|0
1639140810000|2021-12-10 12:53:30|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|0
1639140850000|2021-12-10 12:54:10|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|0
1639140860000|2021-12-10 12:54:20|11906.32|11906.32|11906.32|11906.32|11906.32|11906.32|11906.32|11906.32|0
1639140900000|2021-12-10 12:55:00|11905.73|11905.73|11906.29|11906.29|11906.29|11906.29|11905.73|11905.73|0
1639140910000|2021-12-10 12:55:10|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1639140980000|2021-12-10 12:56:20|11906.68|11906.68|11907.79|11907.79|11907.79|11907.79|11906.68|11906.68|0
1639140990000|2021-12-10 12:56:30|11908.52|11908.52|11909.63|11909.63|11909.63|11909.63|11908.52|11908.52|0
1639141010000|2021-12-10 12:56:50|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|11911.06|0
1639141160000|2021-12-10 12:59:20|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|0
1639141220000|2021-12-10 13:00:20|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|0
1639141290000|2021-12-10 13:01:30|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|11907.92|0
1639141310000|2021-12-10 13:01:50|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|0
1639141420000|2021-12-10 13:03:40|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|0
1639141430000|2021-12-10 13:03:50|11912.23|11912.23|11913.82|11913.82|11913.82|11913.82|11912.23|11912.23|0
1639141450000|2021-12-10 13:04:10|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|0
1639141530000|2021-12-10 13:05:30|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|11915.42|0
1639141580000|2021-12-10 13:06:20|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|0
1639141620000|2021-12-10 13:07:00|11912.72|11912.72|11911.12|11911.12|11912.72|11912.72|11911.12|11911.12|0
1639141640000|2021-12-10 13:07:20|11908.29|11908.29|11907.08|11907.08|11908.29|11908.29|11906.6|11906.6|0
1639141660000|2021-12-10 13:07:40|11905.97|11905.97|11905.02|11905.02|11905.97|11905.97|11905.02|11905.02|0
1639141680000|2021-12-10 13:08:00|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|11906.44|0
1639141690000|2021-12-10 13:08:10|11906.92|11906.92|11906.92|11906.92|11906.92|11906.92|11906.92|11906.92|0
1639141820000|2021-12-10 13:10:20|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|0
1639141830000|2021-12-10 13:10:30|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|0
1639141850000|2021-12-10 13:10:50|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|0
1639141890000|2021-12-10 13:11:30|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|11903.42|0
1639141900000|2021-12-10 13:11:40|11905.02|11905.02|11906.61|11906.61|11906.61|11906.61|11905.02|11905.02|0
1639141910000|2021-12-10 13:11:50|11908.21|11908.21|11906.61|11906.61|11908.21|11908.21|11906.61|11906.61|0
1639141990000|2021-12-10 13:13:10|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1639142040000|2021-12-10 13:14:00|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|0
1639142050000|2021-12-10 13:14:10|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1639142100000|2021-12-10 13:15:00|11908.67|11908.67|11908.2|11908.2|11908.67|11908.67|11908.2|11908.2|0
1639142150000|2021-12-10 13:15:50|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|0
1639142170000|2021-12-10 13:16:10|11906.12|11906.12|11906.12|11906.12|11906.12|11906.12|11906.12|11906.12|0
1639142280000|2021-12-10 13:18:00|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1639142290000|2021-12-10 13:18:10|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1639142450000|2021-12-10 13:20:50|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|11910.45|0
1639142460000|2021-12-10 13:21:00|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|0
1639142550000|2021-12-10 13:22:30|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|11909.76|0
1639142590000|2021-12-10 13:23:10|11909.47|11909.47|11908.37|11908.37|11909.47|11909.47|11908.37|11908.37|0
1639142640000|2021-12-10 13:24:00|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|0
1639142650000|2021-12-10 13:24:10|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|11911.69|0
1639142750000|2021-12-10 13:25:50|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|0
1639142760000|2021-12-10 13:26:00|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|0
1639142820000|2021-12-10 13:27:00|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|0
1639142970000|2021-12-10 13:29:30|11911.52|11911.52|11912|11912|11912|11912|11911.52|11911.52|0
1639142990000|2021-12-10 13:29:50|11912.47|11912.47|11912.69|11912.69|11912.95|11912.95|11912.21|11912.21|0
1639143000000|2021-12-10 13:30:00|11909.67|11909.67|11910.4|11910.4|11910.4|11910.4|11909.67|11909.67|0
1639143010000|2021-12-10 13:30:10|11909.29|11909.29|11909.89|11909.89|11909.89|11909.89|11909.29|11909.29|0
1639143040000|2021-12-10 13:30:40|11911|11911|11917.38|11917.38|11917.38|11917.38|11911|11911|0
1639143050000|2021-12-10 13:30:50|11921.23|11921.23|11922.33|11922.33|11922.33|11922.33|11921.23|11921.23|0
1639143080000|2021-12-10 13:31:20|11928.55|11928.55|11929.97|11929.97|11929.97|11929.97|11928.55|11928.55|0
1639143090000|2021-12-10 13:31:30|11930.71|11930.71|11929.11|11929.11|11930.71|11930.71|11929.11|11929.11|0
1639143100000|2021-12-10 13:31:40|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|0
1639143120000|2021-12-10 13:32:00|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1639143130000|2021-12-10 13:32:10|11933.3|11933.3|11933.78|11933.78|11933.78|11933.78|11933.3|11933.3|0
1639143150000|2021-12-10 13:32:30|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|0
1639143160000|2021-12-10 13:32:40|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|0
1639143240000|2021-12-10 13:34:00|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|0
1639143250000|2021-12-10 13:34:10|11938.65|11938.65|11939.6|11939.6|11939.6|11939.6|11938.65|11938.65|0
1639143280000|2021-12-10 13:34:40|11940.72|11940.72|11941.2|11941.2|11941.2|11941.2|11940.72|11940.72|0
1639143420000|2021-12-10 13:37:00|11943.41|11943.41|11947.47|11947.47|11947.47|11947.47|11943.41|11943.41|0
1639143430000|2021-12-10 13:37:10|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1639143450000|2021-12-10 13:37:30|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|0
1639143570000|2021-12-10 13:39:30|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|0
1639143620000|2021-12-10 13:40:20|11950.78|11950.78|11951.73|11951.73|11951.73|11951.73|11950.78|11950.78|0
1639143640000|2021-12-10 13:40:40|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|0
1639143680000|2021-12-10 13:41:20|11951.73|11951.73|11953.33|11953.33|11953.33|11953.33|11951.73|11951.73|0
1639143690000|2021-12-10 13:41:30|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1639143700000|2021-12-10 13:41:40|11955.17|11955.17|11956.28|11956.28|11956.28|11956.28|11955.17|11955.17|0
1639143710000|2021-12-10 13:41:50|11957.23|11957.23|11957.7|11957.7|11957.7|11957.7|11957.23|11957.23|0
1639143730000|2021-12-10 13:42:10|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|0
1639143790000|2021-12-10 13:43:10|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|0
1639143840000|2021-12-10 13:44:00|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|0
1639143900000|2021-12-10 13:45:00|11963.13|11963.13|11963.13|11963.13|11963.13|11963.13|11963.13|11963.13|0
1639143940000|2021-12-10 13:45:40|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|11961.53|0
1639143970000|2021-12-10 13:46:10|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|11960.1|0
1639144040000|2021-12-10 13:47:20|11959|11959|11959|11959|11959|11959|11959|11959|0
1639144050000|2021-12-10 13:47:30|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|0
1639144100000|2021-12-10 13:48:20|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|0
1639144130000|2021-12-10 13:48:50|11953.73|11953.73|11952.27|11952.27|11953.73|11953.73|11952.27|11952.27|0
1639144180000|2021-12-10 13:49:40|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|0
1639144190000|2021-12-10 13:49:50|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1639144200000|2021-12-10 13:50:00|11954.17|11954.17|11954.64|11954.64|11954.64|11954.64|11954.17|11954.17|0
1639144210000|2021-12-10 13:50:10|11955.12|11955.12|11955.6|11955.6|11955.6|11955.6|11955.12|11955.12|0
1639144250000|2021-12-10 13:50:50|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|0
1639144270000|2021-12-10 13:51:10|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|11956.24|0
1639144360000|2021-12-10 13:52:40|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1639144390000|2021-12-10 13:53:10|11952.1|11952.1|11949.88|11949.88|11952.1|11952.1|11949.88|11949.88|0
1639144410000|2021-12-10 13:53:30|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1639144420000|2021-12-10 13:53:40|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|0
1639144550000|2021-12-10 13:55:50|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1639144600000|2021-12-10 13:56:40|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|0
1639144720000|2021-12-10 13:58:40|11951.95|11951.95|11953.55|11953.55|11953.55|11953.55|11951.95|11951.95|0
1639144740000|2021-12-10 13:59:00|11955.14|11955.14|11955.62|11955.62|11955.62|11955.62|11955.14|11955.14|0
1639144810000|2021-12-10 14:00:10|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|11956.35|0
1639144830000|2021-12-10 14:00:30|11954.76|11954.76|11953.65|11953.65|11954.76|11954.76|11953.65|11953.65|0
1639144850000|2021-12-10 14:00:50|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|0
1639144890000|2021-12-10 14:01:30|11955.24|11955.24|11956.67|11956.67|11956.67|11956.67|11955.24|11955.24|0
1639144970000|2021-12-10 14:02:50|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|0
1639144980000|2021-12-10 14:03:00|11956.35|11956.35|11958.25|11958.25|11958.25|11958.25|11956.35|11956.35|0
1639145000000|2021-12-10 14:03:20|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|0
1639145050000|2021-12-10 14:04:10|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|0
1639145080000|2021-12-10 14:04:40|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|11959.85|0
1639145210000|2021-12-10 14:06:50|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1639145240000|2021-12-10 14:07:20|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|0
1639145270000|2021-12-10 14:07:50|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|0
1639145300000|2021-12-10 14:08:20|11954.45|11954.45|11954.92|11954.92|11954.92|11954.92|11954.45|11954.45|0
1639145310000|2021-12-10 14:08:30|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1639145320000|2021-12-10 14:08:40|11955.4|11955.4|11954.45|11954.45|11955.4|11955.4|11954.45|11954.45|0
1639145330000|2021-12-10 14:08:50|11953.34|11953.34|11952.86|11952.86|11953.34|11953.34|11952.86|11952.86|0
1639145340000|2021-12-10 14:09:00|11951.27|11951.27|11948.21|11948.21|11951.27|11951.27|11948.21|11948.21|0
1639145360000|2021-12-10 14:09:20|11948.68|11948.68|11948.21|11948.21|11948.68|11948.68|11948.21|11948.21|0
1639145480000|2021-12-10 14:11:20|11947.73|11947.73|11947.73|11947.73|11947.73|11947.73|11947.73|11947.73|0
1639145550000|2021-12-10 14:12:30|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|11947.25|0
1639145600000|2021-12-10 14:13:20|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|0
1639145620000|2021-12-10 14:13:40|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|0
1639145630000|2021-12-10 14:13:50|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1639145650000|2021-12-10 14:14:10|11947|11947|11947|11947|11947|11947|11947|11947|0
1639145710000|2021-12-10 14:15:10|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|0
1639145720000|2021-12-10 14:15:20|11947.95|11947.95|11947.47|11947.47|11947.95|11947.95|11947|11947|0
1639145730000|2021-12-10 14:15:30|11947.95|11947.95|11947.47|11947.47|11947.95|11947.95|11947.47|11947.47|0
1639145740000|2021-12-10 14:15:40|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1639145760000|2021-12-10 14:16:00|11948.68|11948.68|11948.21|11948.21|11948.68|11948.68|11948.21|11948.21|0
1639145770000|2021-12-10 14:16:10|11948.68|11948.68|11949.16|11949.16|11949.16|11949.16|11948.68|11948.68|0
1639145780000|2021-12-10 14:16:20|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1639145790000|2021-12-10 14:16:30|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1639145830000|2021-12-10 14:17:10|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|11949.03|0
1639145840000|2021-12-10 14:17:20|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|0
1639145850000|2021-12-10 14:17:30|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1639145890000|2021-12-10 14:18:10|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|0
1639145900000|2021-12-10 14:18:20|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1639145910000|2021-12-10 14:18:30|11946.72|11946.72|11946.72|11946.72|11946.72|11946.72|11946.24|11946.24|0
1639145920000|2021-12-10 14:18:40|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|11945.76|0
1639145970000|2021-12-10 14:19:30|11945.19|11945.19|11945.48|11945.48|11945.48|11945.48|11945.19|11945.19|0
1639146010000|2021-12-10 14:20:10|11947.07|11947.07|11947.55|11947.55|11947.55|11947.55|11947.07|11947.07|0
1639146020000|2021-12-10 14:20:20|11948.02|11948.02|11947.55|11947.55|11948.02|11948.02|11947.55|11947.55|0
1639146040000|2021-12-10 14:20:40|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|11948.02|0
1639146150000|2021-12-10 14:22:30|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1639146240000|2021-12-10 14:24:00|11946.44|11946.44|11946.44|11946.44|11946.44|11946.44|11946.44|11946.44|0
1639146280000|2021-12-10 14:24:40|11945.96|11945.96|11947.03|11947.03|11947.03|11947.03|11945.96|11945.96|0
1639146300000|2021-12-10 14:25:00|11946.45|11946.45|11947.56|11947.56|11947.56|11947.56|11946.45|11946.45|0
1639146330000|2021-12-10 14:25:30|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|0
1639146370000|2021-12-10 14:26:10|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|11945.49|0
1639146390000|2021-12-10 14:26:30|11945.02|11945.02|11943.59|11943.59|11945.02|11945.02|11943.59|11943.59|0
1639146400000|2021-12-10 14:26:40|11944.06|11944.06|11946.61|11946.61|11946.61|11946.61|11944.06|11944.06|0
1639146410000|2021-12-10 14:26:50|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|11948.04|0
1639146420000|2021-12-10 14:27:00|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1639146430000|2021-12-10 14:27:10|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|0
1639146490000|2021-12-10 14:28:10|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|11946.7|0
1639146540000|2021-12-10 14:29:00|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|11948.3|0
1639146550000|2021-12-10 14:29:10|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1639146570000|2021-12-10 14:29:30|11948.3|11948.3|11948.77|11948.77|11948.77|11948.77|11948.3|11948.3|0
1639146600000|2021-12-10 14:30:00|11949.88|11949.88|11950.74|11950.74|11951.22|11951.22|11949.88|11949.88|0
1639146610000|2021-12-10 14:30:10|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|0
1639146620000|2021-12-10 14:30:20|11952.33|11952.33|11951.85|11951.85|11952.33|11952.33|11951.85|11951.85|0
1639146630000|2021-12-10 14:30:30|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|11952.59|0
1639146660000|2021-12-10 14:31:00|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|0
1639146670000|2021-12-10 14:31:10|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1639146690000|2021-12-10 14:31:30|11951.16|11951.16|11951.72|11951.72|11952.59|11952.59|11951.16|11951.16|0
1639146700000|2021-12-10 14:31:40|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|0
1639146710000|2021-12-10 14:31:50|11954.91|11954.91|11955.86|11955.86|11955.86|11955.86|11954.91|11954.91|0
1639146720000|2021-12-10 14:32:00|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|0
1639146780000|2021-12-10 14:33:00|11952.7|11952.7|11953.17|11953.17|11953.17|11953.17|11952.7|11952.7|0
1639146790000|2021-12-10 14:33:10|11953.65|11953.65|11953.17|11953.17|11953.65|11953.65|11953.17|11953.17|0
1639146800000|2021-12-10 14:33:20|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|0
1639146810000|2021-12-10 14:33:30|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|11955.72|0
1639146830000|2021-12-10 14:33:50|11957.32|11957.32|11957.32|11957.32|11957.32|11957.32|11957.32|11957.32|0
1639146840000|2021-12-10 14:34:00|11957.79|11957.79|11958.27|11958.27|11958.27|11958.27|11957.79|11957.79|0
1639146890000|2021-12-10 14:34:50|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|11956.67|0
1639146900000|2021-12-10 14:35:00|11957.78|11957.78|11961.45|11961.45|11961.45|11961.45|11957.78|11957.78|0
1639146910000|2021-12-10 14:35:10|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|0
1639146920000|2021-12-10 14:35:20|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|0
1639146940000|2021-12-10 14:35:40|11958.9|11958.9|11959.38|11959.38|11959.38|11959.38|11958.9|11958.9|0
1639146950000|2021-12-10 14:35:50|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|0
1639146960000|2021-12-10 14:36:00|11958.61|11958.61|11958.61|11958.61|11958.61|11958.61|11958.61|11958.61|0
1639146990000|2021-12-10 14:36:30|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1639147020000|2021-12-10 14:37:00|11959.24|11959.24|11959.72|11959.72|11959.72|11959.72|11959.24|11959.24|0
1639147030000|2021-12-10 14:37:10|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|0
1639147070000|2021-12-10 14:37:50|11959.24|11959.24|11960.2|11960.2|11960.2|11960.2|11959.24|11959.24|0
1639147080000|2021-12-10 14:38:00|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|0
1639147100000|2021-12-10 14:38:20|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|0
1639147130000|2021-12-10 14:38:50|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|0
1639147140000|2021-12-10 14:39:00|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|11963.86|0
1639147220000|2021-12-10 14:40:20|11964.34|11964.34|11964.81|11964.81|11964.81|11964.81|11964.34|11964.34|0
1639147230000|2021-12-10 14:40:30|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|0
1639147270000|2021-12-10 14:41:10|11965.29|11965.29|11965.29|11965.29|11965.29|11965.29|11965.29|11965.29|0
1639147300000|2021-12-10 14:41:40|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|11965.77|0
1639147380000|2021-12-10 14:43:00|11964.17|11964.17|11962.45|11962.45|11964.17|11964.17|11962.45|11962.45|0
1639147390000|2021-12-10 14:43:10|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|0
1639147410000|2021-12-10 14:43:30|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|0
1639147460000|2021-12-10 14:44:20|11960.86|11960.86|11960.38|11960.38|11960.86|11960.86|11960.38|11960.38|0
1639147490000|2021-12-10 14:44:50|11957.19|11957.19|11956.72|11956.72|11957.19|11957.19|11956.72|11956.72|0
1639147500000|2021-12-10 14:45:00|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|0
1639147510000|2021-12-10 14:45:10|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1639147520000|2021-12-10 14:45:20|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|0
1639147530000|2021-12-10 14:45:30|11951.49|11951.49|11948.3|11948.3|11951.49|11951.49|11948.3|11948.3|0
1639147550000|2021-12-10 14:45:50|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1639147570000|2021-12-10 14:46:10|11948.78|11948.78|11946.32|11946.32|11948.78|11948.78|11946.32|11946.32|0
1639147580000|2021-12-10 14:46:20|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|0
1639147590000|2021-12-10 14:46:30|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|0
1639147600000|2021-12-10 14:46:40|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|0
1639147620000|2021-12-10 14:47:00|11940.85|11940.85|11940.37|11940.37|11940.85|11940.85|11939.9|11939.9|0
1639147630000|2021-12-10 14:47:10|11938.16|11938.16|11937.21|11937.21|11938.16|11938.16|11937.21|11937.21|0
1639147700000|2021-12-10 14:48:20|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|0
1639147740000|2021-12-10 14:49:00|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|0
1639147750000|2021-12-10 14:49:10|11937.05|11937.05|11936.57|11936.57|11937.05|11937.05|11936.57|11936.57|0
1639147760000|2021-12-10 14:49:20|11935.71|11935.71|11935.71|11935.71|11935.71|11935.71|11935.71|11935.71|0
1639147770000|2021-12-10 14:49:30|11935.23|11935.23|11935.71|11935.71|11935.71|11935.71|11935.23|11935.23|0
1639147780000|2021-12-10 14:49:40|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|11936.19|0
1639147830000|2021-12-10 14:50:30|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|0
1639147840000|2021-12-10 14:50:40|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|11934.13|0
1639147850000|2021-12-10 14:50:50|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|0
1639147860000|2021-12-10 14:51:00|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|0
1639147890000|2021-12-10 14:51:30|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|0
1639147930000|2021-12-10 14:52:10|11937.16|11937.16|11937.64|11937.64|11937.64|11937.64|11937.16|11937.16|0
1639147940000|2021-12-10 14:52:20|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|0
1639147980000|2021-12-10 14:53:00|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|0
1639148000000|2021-12-10 14:53:20|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|11938.12|0
1639148020000|2021-12-10 14:53:40|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|11939.71|0
1639148030000|2021-12-10 14:53:50|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|0
1639148090000|2021-12-10 14:54:50|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|0
1639148110000|2021-12-10 14:55:10|11936.69|11936.69|11935.09|11935.09|11936.69|11936.69|11935.09|11935.09|0
1639148140000|2021-12-10 14:55:40|11933.99|11933.99|11931.89|11931.89|11934.3|11934.3|11931.89|11931.89|0
1639148150000|2021-12-10 14:55:50|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|0
1639148190000|2021-12-10 14:56:30|11932.04|11932.04|11932.04|11932.04|11932.04|11932.04|11932.04|11932.04|0
1639148220000|2021-12-10 14:57:00|11930.57|11930.57|11933.79|11933.79|11934.75|11934.75|11929.84|11929.84|0
1639148240000|2021-12-10 14:57:20|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|0
1639148320000|2021-12-10 14:58:40|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|0
1639148330000|2021-12-10 14:58:50|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|0
1639148360000|2021-12-10 14:59:20|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|0
1639148400000|2021-12-10 15:00:00|11929.41|11929.41|11929.7|11929.7|11929.7|11929.7|11929.41|11929.41|0
1639148420000|2021-12-10 15:00:20|11931.3|11931.3|11935.46|11935.46|11936.56|11936.56|11931.3|11931.3|0
1639148430000|2021-12-10 15:00:30|11936.65|11936.65|11937.6|11937.6|11937.6|11937.6|11936.65|11936.65|0
1639148450000|2021-12-10 15:00:50|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|11939.19|0
1639148480000|2021-12-10 15:01:20|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1639148500000|2021-12-10 15:01:40|11937.35|11937.35|11940.06|11940.06|11940.06|11940.06|11937.35|11937.35|0
1639148510000|2021-12-10 15:01:50|11940.53|11940.53|11940.06|11940.06|11940.53|11940.53|11940.06|11940.06|0
1639148520000|2021-12-10 15:02:00|11941.65|11941.65|11941.65|11941.65|11941.65|11941.65|11941.65|11941.65|0
1639148530000|2021-12-10 15:02:10|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|11940.06|0
1639148570000|2021-12-10 15:02:50|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|0
1639148600000|2021-12-10 15:03:20|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|0
1639148610000|2021-12-10 15:03:30|11941.26|11941.26|11941.74|11941.74|11941.74|11941.74|11941.26|11941.26|0
1639148620000|2021-12-10 15:03:40|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|0
1639148660000|2021-12-10 15:04:20|11940|11940|11940|11940|11940|11940|11940|11940|0
1639148700000|2021-12-10 15:05:00|11941.6|11941.6|11940.33|11940.33|11941.6|11941.6|11939.75|11939.75|0
1639148720000|2021-12-10 15:05:20|11941.19|11941.19|11949|11949|11949|11949|11941.19|11941.19|0
1639148830000|2021-12-10 15:07:10|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|0
1639148840000|2021-12-10 15:07:20|11946.47|11946.47|11947.42|11947.42|11947.42|11947.42|11946.47|11946.47|0
1639148850000|2021-12-10 15:07:30|11946.94|11946.94|11946.47|11946.47|11946.94|11946.94|11946.47|11946.47|0
1639148880000|2021-12-10 15:08:00|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|0
1639148930000|2021-12-10 15:08:50|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1639148940000|2021-12-10 15:09:00|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|0
1639148950000|2021-12-10 15:09:10|11949|11949|11950.11|11950.11|11950.11|11950.11|11949|11949|0
1639148980000|2021-12-10 15:09:40|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|0
1639149000000|2021-12-10 15:10:00|11947.56|11947.56|11946.46|11946.46|11947.56|11947.56|11946.46|11946.46|0
1639149030000|2021-12-10 15:10:30|11946.74|11946.74|11947.85|11947.85|11947.85|11947.85|11946.74|11946.74|0
1639149040000|2021-12-10 15:10:40|11946.26|11946.26|11946.26|11946.26|11946.26|11946.26|11946.26|11946.26|0
1639149100000|2021-12-10 15:11:40|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|11945.78|0
1639149120000|2021-12-10 15:12:00|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|0
1639149150000|2021-12-10 15:12:30|11945.15|11945.15|11945.15|11945.15|11945.15|11945.15|11945.15|11945.15|0
1639149180000|2021-12-10 15:13:00|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|0
1639149230000|2021-12-10 15:13:50|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|0
1639149240000|2021-12-10 15:14:00|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|0
1639149250000|2021-12-10 15:14:10|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|0
1639149270000|2021-12-10 15:14:30|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|0
1639149340000|2021-12-10 15:15:40|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|11943.72|0
1639149380000|2021-12-10 15:16:20|11942.25|11942.25|11944.8|11944.8|11944.8|11944.8|11940.66|11940.66|0
1639149420000|2021-12-10 15:17:00|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|0
1639149430000|2021-12-10 15:17:10|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|0
1639149480000|2021-12-10 15:18:00|11947.49|11947.49|11949.56|11949.56|11949.56|11949.56|11947.49|11947.49|0
1639149510000|2021-12-10 15:18:30|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|0
1639149530000|2021-12-10 15:18:50|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|0
1639149540000|2021-12-10 15:19:00|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|0
1639149550000|2021-12-10 15:19:10|11953.47|11953.47|11957.97|11957.97|11957.97|11957.97|11953.47|11953.47|0
1639149560000|2021-12-10 15:19:20|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|0
1639149580000|2021-12-10 15:19:40|11957.78|11957.78|11959.56|11959.56|11959.56|11959.56|11957.78|11957.78|0
1639149590000|2021-12-10 15:19:50|11958.97|11958.97|11957.37|11957.37|11958.97|11958.97|11957.37|11957.37|0
1639149600000|2021-12-10 15:20:00|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|0
1639149710000|2021-12-10 15:21:50|11957.37|11957.37|11958.49|11958.49|11958.49|11958.49|11957.37|11957.37|0
1639149720000|2021-12-10 15:22:00|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|0
1639149820000|2021-12-10 15:23:40|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|0
1639149830000|2021-12-10 15:23:50|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|11957.38|0
1639149840000|2021-12-10 15:24:00|11955.79|11955.79|11955.79|11955.79|11955.79|11955.79|11955.79|11955.79|0
1639149900000|2021-12-10 15:25:00|11954.83|11954.83|11956.43|11956.43|11956.43|11956.43|11954.83|11954.83|0
1639149930000|2021-12-10 15:25:30|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|11955.48|0
1639149960000|2021-12-10 15:26:00|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|0
1639149970000|2021-12-10 15:26:10|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|0
1639150000000|2021-12-10 15:26:40|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|11956.63|0
1639150040000|2021-12-10 15:27:20|11958.53|11958.53|11958.06|11958.06|11958.53|11958.53|11958.06|11958.06|0
1639150070000|2021-12-10 15:27:50|11959.01|11959.01|11959.01|11959.01|11959.01|11959.01|11959.01|11959.01|0
1639150120000|2021-12-10 15:28:40|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|11958.53|0
1639150130000|2021-12-10 15:28:50|11955.34|11955.34|11953.75|11953.75|11955.34|11955.34|11953.75|11953.75|0
1639150170000|2021-12-10 15:29:30|11952.79|11952.79|11954.39|11954.39|11955.99|11955.99|11952.79|11952.79|0
1639150190000|2021-12-10 15:29:50|11955.5|11955.5|11957.09|11957.09|11957.09|11957.09|11955.5|11955.5|0
1639150210000|2021-12-10 15:30:10|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1639150250000|2021-12-10 15:30:50|11955.21|11955.21|11954.1|11954.1|11955.21|11955.21|11954.1|11954.1|0
1639150260000|2021-12-10 15:31:00|11953.37|11953.37|11951.55|11951.55|11953.37|11953.37|11951.55|11951.55|0
1639150360000|2021-12-10 15:32:40|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|0
1639150370000|2021-12-10 15:32:50|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1639150380000|2021-12-10 15:33:00|11951.4|11951.4|11951.4|11951.4|11951.4|11951.4|11951.4|11951.4|0
1639150390000|2021-12-10 15:33:10|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|0
1639150420000|2021-12-10 15:33:40|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|0
1639150440000|2021-12-10 15:34:00|11945.27|11945.27|11944.16|11944.16|11945.27|11945.27|11944.16|11944.16|0
1639150450000|2021-12-10 15:34:10|11943.21|11943.21|11942.28|11942.28|11943.21|11943.21|11941.33|11941.33|0
1639150480000|2021-12-10 15:34:40|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|11941.8|0
1639150530000|2021-12-10 15:35:30|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|0
1639150540000|2021-12-10 15:35:40|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|11940.21|0
1639150550000|2021-12-10 15:35:50|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|11939.25|0
1639150560000|2021-12-10 15:36:00|11938.14|11938.14|11932.23|11932.23|11938.14|11938.14|11932.23|11932.23|0
1639150590000|2021-12-10 15:36:30|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1639150650000|2021-12-10 15:37:30|11934.3|11934.3|11934.14|11934.14|11935.25|11935.25|11934.14|11934.14|0
1639150670000|2021-12-10 15:37:50|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|11934.61|0
1639150720000|2021-12-10 15:38:40|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|0
1639150760000|2021-12-10 15:39:20|11932.06|11932.06|11932.06|11932.06|11932.06|11932.06|11932.06|11932.06|0
1639150800000|2021-12-10 15:40:00|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|11931.59|0
1639150810000|2021-12-10 15:40:10|11934.78|11934.78|11935.26|11935.26|11935.26|11935.26|11934.78|11934.78|0
1639150870000|2021-12-10 15:41:10|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|0
1639150930000|2021-12-10 15:42:10|11935.73|11935.73|11934.14|11934.14|11935.73|11935.73|11934.14|11934.14|0
1639150940000|2021-12-10 15:42:20|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|0
1639150950000|2021-12-10 15:42:30|11933.92|11933.92|11936.13|11936.13|11936.13|11936.13|11933.92|11933.92|0
1639151040000|2021-12-10 15:44:00|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|11936.61|0
1639151060000|2021-12-10 15:44:20|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|0
1639151070000|2021-12-10 15:44:30|11934.59|11934.59|11931.4|11931.4|11934.59|11934.59|11931.4|11931.4|0
1639151110000|2021-12-10 15:45:10|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|0
1639151150000|2021-12-10 15:45:50|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|0
1639151160000|2021-12-10 15:46:00|11927.25|11927.25|11926.3|11926.3|11927.25|11927.25|11926.3|11926.3|0
1639151180000|2021-12-10 15:46:20|11924.09|11924.09|11922.33|11922.33|11924.09|11924.09|11921.38|11921.38|0
1639151190000|2021-12-10 15:46:30|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|11921.86|0
1639151200000|2021-12-10 15:46:40|11921.13|11921.13|11920.39|11920.39|11921.13|11921.13|11920.39|11920.39|0
1639151290000|2021-12-10 15:48:10|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|11919.66|0
1639151350000|2021-12-10 15:49:10|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|0
1639151400000|2021-12-10 15:50:00|11921.2|11921.2|11920.25|11920.25|11921.2|11921.2|11920.25|11920.25|0
1639151410000|2021-12-10 15:50:10|11920.73|11920.73|11922.32|11922.32|11922.32|11922.32|11920.73|11920.73|0
1639151450000|2021-12-10 15:50:50|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|11922.8|0
1639151490000|2021-12-10 15:51:30|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|0
1639151540000|2021-12-10 15:52:20|11925.35|11925.35|11924.87|11924.87|11925.35|11925.35|11924.87|11924.87|0
1639151570000|2021-12-10 15:52:50|11923.28|11923.28|11922.17|11922.17|11923.28|11923.28|11922.17|11922.17|0
1639151590000|2021-12-10 15:53:10|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|0
1639151600000|2021-12-10 15:53:20|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|0
1639151610000|2021-12-10 15:53:30|11920.57|11920.57|11920.57|11920.57|11920.57|11920.57|11920.57|11920.57|0
1639151640000|2021-12-10 15:54:00|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|0
1639151690000|2021-12-10 15:54:50|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|0
1639151700000|2021-12-10 15:55:00|11920.45|11920.45|11920.45|11920.45|11920.45|11920.45|11920.45|11920.45|0
1639151720000|2021-12-10 15:55:20|11919.01|11919.01|11917.57|11917.57|11919.01|11919.01|11917.57|11917.57|0
1639151750000|2021-12-10 15:55:50|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|0
1639151760000|2021-12-10 15:56:00|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|0
1639151790000|2021-12-10 15:56:30|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|0
1639151820000|2021-12-10 15:57:00|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|0
1639151830000|2021-12-10 15:57:10|11917.87|11917.87|11917.29|11917.29|11917.87|11917.87|11917.29|11917.29|0
1639151900000|2021-12-10 15:58:20|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|0
1639152030000|2021-12-10 16:00:30|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|0
1639152040000|2021-12-10 16:00:40|11920.06|11920.06|11919.11|11919.11|11920.06|11920.06|11919.11|11919.11|0
1639152060000|2021-12-10 16:01:00|11918.38|11918.38|11918.85|11918.85|11918.85|11918.85|11917.9|11917.9|0
1639152110000|2021-12-10 16:01:50|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|11918.38|0
1639152130000|2021-12-10 16:02:10|11919.97|11919.97|11919.97|11919.97|11919.97|11919.97|11919.97|11919.97|0
1639152140000|2021-12-10 16:02:20|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|0
1639152170000|2021-12-10 16:02:50|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|0
1639152190000|2021-12-10 16:03:10|11920.45|11920.45|11918.85|11918.85|11920.45|11920.45|11918.85|11918.85|0
1639152200000|2021-12-10 16:03:20|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|0
1639152220000|2021-12-10 16:03:40|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|0
1639152240000|2021-12-10 16:04:00|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|0
1639152260000|2021-12-10 16:04:20|11917.78|11917.78|11917.78|11917.78|11917.78|11917.78|11917.78|11917.78|0
1639152270000|2021-12-10 16:04:30|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|0
1639152310000|2021-12-10 16:05:10|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|0
1639152320000|2021-12-10 16:05:20|11913.47|11913.47|11912.52|11912.52|11913.47|11913.47|11912.52|11912.52|0
1639152340000|2021-12-10 16:05:40|11913|11913|11913|11913|11913|11913|11913|11913|0
1639152390000|2021-12-10 16:06:30|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|11909.81|0
1639152410000|2021-12-10 16:06:50|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.11|11907.11|0
1639152420000|2021-12-10 16:07:00|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|11907.3|0
1639152440000|2021-12-10 16:07:20|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|0
1639152470000|2021-12-10 16:07:50|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|0
1639152500000|2021-12-10 16:08:20|11907.31|11907.31|11907.31|11907.31|11907.31|11907.31|11907.31|11907.31|0
1639152520000|2021-12-10 16:08:40|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|11906.84|0
1639152530000|2021-12-10 16:08:50|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|0
1639152540000|2021-12-10 16:09:00|11905.63|11905.63|11905.63|11905.63|11905.63|11905.63|11905.63|11905.63|0
1639152560000|2021-12-10 16:09:20|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|0
1639152590000|2021-12-10 16:09:50|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|0
1639152620000|2021-12-10 16:10:20|11902.44|11902.44|11901.7|11901.7|11902.44|11902.44|11901.7|11901.7|0
1639152640000|2021-12-10 16:10:40|11902.44|11902.44|11902.91|11902.91|11902.91|11902.91|11902.44|11902.44|0
1639152680000|2021-12-10 16:11:20|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|0
1639152700000|2021-12-10 16:11:40|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|0
1639152720000|2021-12-10 16:12:00|11901.49|11901.49|11902.08|11902.08|11902.08|11902.08|11901.49|11901.49|0
1639152730000|2021-12-10 16:12:10|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|0
1639152740000|2021-12-10 16:12:20|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|0
1639152750000|2021-12-10 16:12:30|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1639152770000|2021-12-10 16:12:50|11897.99|11897.99|11897.99|11897.99|11897.99|11897.99|11897.99|11897.99|0
1639152780000|2021-12-10 16:13:00|11898.94|11898.94|11898.36|11898.36|11898.94|11898.94|11898.36|11898.36|0
1639152790000|2021-12-10 16:13:10|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|0
1639152830000|2021-12-10 16:13:50|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1639152860000|2021-12-10 16:14:20|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|0
1639152880000|2021-12-10 16:14:40|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|0
1639152890000|2021-12-10 16:14:50|11897.37|11897.37|11897.85|11897.85|11897.85|11897.85|11897.37|11897.37|0
1639152910000|2021-12-10 16:15:10|11897.12|11897.12|11895.52|11895.52|11897.12|11897.12|11895.52|11895.52|0
1639152930000|2021-12-10 16:15:30|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|0
1639152940000|2021-12-10 16:15:40|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|0
1639152950000|2021-12-10 16:15:50|11896.12|11896.12|11897.71|11897.71|11897.71|11897.71|11896.12|11896.12|0
1639152960000|2021-12-10 16:16:00|11897.15|11897.15|11898.82|11898.82|11898.82|11898.82|11897.15|11897.15|0
1639152980000|2021-12-10 16:16:20|11899.29|11899.29|11899.58|11899.58|11899.58|11899.58|11899.29|11899.29|0
1639153000000|2021-12-10 16:16:40|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|0
1639153040000|2021-12-10 16:17:20|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|0
1639153050000|2021-12-10 16:17:30|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|11899.99|0
1639153060000|2021-12-10 16:17:40|11899.7|11899.7|11901.62|11901.62|11901.62|11901.62|11899.7|11899.7|0
1639153110000|2021-12-10 16:18:30|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|0
1639153120000|2021-12-10 16:18:40|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|11901.62|0
1639153140000|2021-12-10 16:19:00|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|0
1639153180000|2021-12-10 16:19:40|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|0
1639153230000|2021-12-10 16:20:30|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|0
1639153240000|2021-12-10 16:20:40|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|0
1639153250000|2021-12-10 16:20:50|11898.6|11898.6|11899.55|11899.55|11899.55|11899.55|11898.6|11898.6|0
1639153280000|2021-12-10 16:21:20|11900.13|11900.13|11901.56|11901.56|11901.56|11901.56|11900.13|11900.13|0
1639153340000|2021-12-10 16:22:20|11900.45|11900.45|11901.56|11901.56|11901.56|11901.56|11900.45|11900.45|0
1639153350000|2021-12-10 16:22:30|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|0
1639153360000|2021-12-10 16:22:40|11901.08|11901.08|11898.91|11898.91|11901.08|11901.08|11898.91|11898.91|0
1639153380000|2021-12-10 16:23:00|11897.96|11897.96|11896.29|11896.29|11897.96|11897.96|11896.29|11896.29|0
1639153390000|2021-12-10 16:23:10|11897.89|11897.89|11898.84|11898.84|11898.84|11898.84|11897.41|11897.41|0
1639153410000|2021-12-10 16:23:30|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|0
1639153420000|2021-12-10 16:23:40|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|0
1639153440000|2021-12-10 16:24:00|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|0
1639153450000|2021-12-10 16:24:10|11897.97|11897.97|11898.45|11898.45|11898.45|11898.45|11897.97|11897.97|0
1639153470000|2021-12-10 16:24:30|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|0
1639153500000|2021-12-10 16:25:00|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|0
1639153510000|2021-12-10 16:25:10|11897.5|11897.5|11897.91|11897.91|11897.91|11897.91|11896.76|11896.76|0
1639153520000|2021-12-10 16:25:20|11898.49|11898.49|11899.44|11899.44|11899.44|11899.44|11898.49|11898.49|0
1639153550000|2021-12-10 16:25:50|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|0
1639153560000|2021-12-10 16:26:00|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|0
1639153580000|2021-12-10 16:26:20|11897.25|11897.25|11896.52|11896.52|11897.25|11897.25|11896.52|11896.52|0
1639153600000|2021-12-10 16:26:40|11897.47|11897.47|11895.87|11895.87|11897.47|11897.47|11895.87|11895.87|0
1639153610000|2021-12-10 16:26:50|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|0
1639153640000|2021-12-10 16:27:20|11896.03|11896.03|11898.74|11898.74|11898.74|11898.74|11896.03|11896.03|0
1639153650000|2021-12-10 16:27:30|11900.34|11900.34|11900.07|11900.07|11900.93|11900.93|11900.07|11900.07|0
1639153700000|2021-12-10 16:28:20|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|0
1639153710000|2021-12-10 16:28:30|11901.97|11901.97|11901.97|11901.97|11901.97|11901.97|11901.97|11901.97|0
1639153720000|2021-12-10 16:28:40|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|0
1639153730000|2021-12-10 16:28:50|11903.31|11903.31|11901.89|11901.89|11903.31|11903.31|11901.89|11901.89|0
1639153750000|2021-12-10 16:29:10|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|0
1639153760000|2021-12-10 16:29:20|11901.53|11901.53|11902|11902|11902|11902|11901.53|11901.53|0
1639153770000|2021-12-10 16:29:30|11903.6|11903.6|11906.14|11906.14|11906.14|11906.14|11902.8|11902.8|0
1639153780000|2021-12-10 16:29:40|11909.33|11909.33|11911.14|11911.14|11911.14|11911.14|11909.33|11909.33|0
1639153790000|2021-12-10 16:29:50|11909.71|11909.71|11909.19|11909.19|11910.3|11910.3|11909.19|11909.19|0
1639383360000|2021-12-13 08:16:00|11912.76|11912.76|11910.38|11910.38|11912.76|11912.76|11910.38|11910.38|0
1639383370000|2021-12-13 08:16:10|11915.17|11915.17|11924.74|11924.74|11924.74|11924.74|11915.17|11915.17|0
1639383380000|2021-12-13 08:16:20|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1639383410000|2021-12-13 08:16:50|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|0
1639383420000|2021-12-13 08:17:00|11927.77|11927.77|11928.5|11928.5|11928.5|11928.5|11927.77|11927.77|0
1639383440000|2021-12-13 08:17:20|11931.05|11931.05|11939.66|11939.66|11939.66|11939.66|11931.05|11931.05|0
1639383460000|2021-12-13 08:17:40|11933.28|11933.28|11938.06|11938.06|11938.06|11938.06|11931.68|11931.68|0
1639383480000|2021-12-13 08:18:00|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|0
1639383490000|2021-12-13 08:18:10|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|11939.34|0
1639383500000|2021-12-13 08:18:20|11938.23|11938.23|11939.82|11939.82|11939.82|11939.82|11938.23|11938.23|0
1639383510000|2021-12-13 08:18:30|11940.77|11940.77|11941.88|11941.88|11941.88|11941.88|11940.77|11940.77|0
1639383530000|2021-12-13 08:18:50|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|0
1639383540000|2021-12-13 08:19:00|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1639383550000|2021-12-13 08:19:10|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|0
1639383570000|2021-12-13 08:19:30|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|0
1639383600000|2021-12-13 08:20:00|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1639383640000|2021-12-13 08:20:40|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|0
1639383690000|2021-12-13 08:21:30|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|11940.64|0
1639383750000|2021-12-13 08:22:30|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|11939.21|0
1639383810000|2021-12-13 08:23:30|11940.16|11940.16|11941.76|11941.76|11941.76|11941.76|11940.16|11940.16|0
1639383820000|2021-12-13 08:23:40|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|0
1639383900000|2021-12-13 08:25:00|11944.62|11944.62|11943.98|11943.98|11944.62|11944.62|11943.98|11943.98|0
1639383910000|2021-12-13 08:25:10|11945.09|11945.09|11945.09|11945.09|11945.09|11945.09|11945.09|11945.09|0
1639383920000|2021-12-13 08:25:20|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|0
1639383940000|2021-12-13 08:25:40|11946.49|11946.49|11948.56|11948.56|11948.56|11948.56|11946.49|11946.49|0
1639383980000|2021-12-13 08:26:20|11948.09|11948.09|11947.35|11947.35|11948.09|11948.09|11947.35|11947.35|0
1639384000000|2021-12-13 08:26:40|11949.08|11949.08|11948.22|11948.22|11949.08|11949.08|11948.22|11948.22|0
1639384010000|2021-12-13 08:26:50|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|0
1639384030000|2021-12-13 08:27:10|11949.98|11949.98|11951.4|11951.4|11951.4|11951.4|11949.98|11949.98|0
1639384040000|2021-12-13 08:27:20|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1639384060000|2021-12-13 08:27:40|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|11945.02|0
1639384120000|2021-12-13 08:28:40|11945.66|11945.66|11943.76|11943.76|11945.66|11945.66|11943.76|11943.76|0
1639384190000|2021-12-13 08:29:50|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|0
1639384200000|2021-12-13 08:30:00|11944.17|11944.17|11945.29|11945.29|11945.29|11945.29|11944.17|11944.17|0
1639384260000|2021-12-13 08:31:00|11946.16|11946.16|11946.89|11946.89|11946.89|11946.89|11944.72|11944.72|0
1639384280000|2021-12-13 08:31:20|11948.48|11948.48|11950.21|11950.21|11950.21|11950.21|11948.48|11948.48|0
1639384290000|2021-12-13 08:31:30|11951.81|11951.81|11956.46|11956.46|11956.46|11956.46|11951.81|11951.81|0
1639384300000|2021-12-13 08:31:40|11956.16|11956.16|11957.58|11957.58|11957.58|11957.58|11956.16|11956.16|0
1639384310000|2021-12-13 08:31:50|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|0
1639384320000|2021-12-13 08:32:00|11962.24|11962.24|11962.63|11962.63|11963.36|11963.36|11962.24|11962.24|0
1639384360000|2021-12-13 08:32:40|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|0
1639384380000|2021-12-13 08:33:00|11965.65|11965.65|11968.6|11968.6|11968.6|11968.6|11965.65|11965.65|0
1639384440000|2021-12-13 08:34:00|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|11969.55|0
1639384460000|2021-12-13 08:34:20|11970.74|11970.74|11971.34|11971.34|11971.34|11971.34|11970.74|11970.74|0
1639384470000|2021-12-13 08:34:30|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|11971.91|0
1639384480000|2021-12-13 08:34:40|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|11972.39|0
1639384500000|2021-12-13 08:35:00|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|11973.98|0
1639384510000|2021-12-13 08:35:10|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1639384520000|2021-12-13 08:35:20|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|0
1639384530000|2021-12-13 08:35:30|11974.27|11974.27|11973.8|11973.8|11974.27|11974.27|11973.8|11973.8|0
1639384570000|2021-12-13 08:36:10|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|11974.37|0
1639384580000|2021-12-13 08:36:20|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|0
1639384610000|2021-12-13 08:36:50|11974.68|11974.68|11974.08|11974.08|11974.68|11974.68|11974.08|11974.08|0
1639384630000|2021-12-13 08:37:10|11973.13|11973.13|11977.18|11977.18|11977.18|11977.18|11973.13|11973.13|0
1639384670000|2021-12-13 08:37:50|11977.46|11977.46|11977.94|11977.94|11977.94|11977.94|11977.46|11977.46|0
1639384710000|2021-12-13 08:38:30|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|11974.75|0
1639384720000|2021-12-13 08:38:40|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|0
1639384750000|2021-12-13 08:39:10|11977.08|11977.08|11977.08|11977.08|11977.08|11977.08|11977.08|11977.08|0
1639384760000|2021-12-13 08:39:20|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|0
1639384770000|2021-12-13 08:39:30|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|0
1639384820000|2021-12-13 08:40:20|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|11974.2|0
1639384830000|2021-12-13 08:40:30|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|0
1639384850000|2021-12-13 08:40:50|11974.77|11974.77|11974.48|11974.48|11974.77|11974.77|11974.48|11974.48|0
1639384870000|2021-12-13 08:41:10|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|11972.89|0
1639384880000|2021-12-13 08:41:20|11971.94|11971.94|11970.6|11970.6|11971.94|11971.94|11970.6|11970.6|0
1639384930000|2021-12-13 08:42:10|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|0
1639384990000|2021-12-13 08:43:10|11971.42|11971.42|11971.42|11971.42|11971.42|11971.42|11971.42|11971.42|0
1639385050000|2021-12-13 08:44:10|11972.86|11972.86|11974.67|11974.67|11974.67|11974.67|11972.86|11972.86|0
1639385070000|2021-12-13 08:44:30|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|0
1639385080000|2021-12-13 08:44:40|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1639385090000|2021-12-13 08:44:50|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|11972.75|0
1639385110000|2021-12-13 08:45:10|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|0
1639385120000|2021-12-13 08:45:20|11973.33|11973.33|11974.44|11974.44|11974.44|11974.44|11973.33|11973.33|0
1639385140000|2021-12-13 08:45:40|11973.48|11973.48|11971.89|11971.89|11973.48|11973.48|11971.89|11971.89|0
1639385150000|2021-12-13 08:45:50|11973|11973|11973|11973|11973|11973|11973|11973|0
1639385160000|2021-12-13 08:46:00|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|0
1639385200000|2021-12-13 08:46:40|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|0
1639385330000|2021-12-13 08:48:50|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|0
1639385340000|2021-12-13 08:49:00|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|11976.19|0
1639385350000|2021-12-13 08:49:10|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1639385360000|2021-12-13 08:49:20|11978|11978|11978.48|11978.48|11978.48|11978.48|11978|11978|0
1639385380000|2021-12-13 08:49:40|11981.67|11981.67|11980.07|11980.07|11981.67|11981.67|11980.07|11980.07|0
1639385400000|2021-12-13 08:50:00|11979.12|11979.12|11981.79|11981.79|11981.79|11981.79|11979.12|11979.12|0
1639385430000|2021-12-13 08:50:30|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|11982.37|0
1639385440000|2021-12-13 08:50:40|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|0
1639385460000|2021-12-13 08:51:00|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|0
1639385490000|2021-12-13 08:51:30|11982.84|11982.84|11983.7|11983.7|11983.7|11983.7|11982.84|11982.84|0
1639385500000|2021-12-13 08:51:40|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|0
1639385510000|2021-12-13 08:51:50|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1639385520000|2021-12-13 08:52:00|11986.51|11986.51|11985.56|11985.56|11986.51|11986.51|11985.56|11985.56|0
1639385540000|2021-12-13 08:52:20|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1639385550000|2021-12-13 08:52:30|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|11981.35|0
1639385560000|2021-12-13 08:52:40|11980.77|11980.77|11979.67|11979.67|11980.77|11980.77|11979.67|11979.67|0
1639385570000|2021-12-13 08:52:50|11979.09|11979.09|11979.09|11979.09|11979.09|11979.09|11979.09|11979.09|0
1639385650000|2021-12-13 08:54:10|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|0
1639385700000|2021-12-13 08:55:00|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|0
1639385710000|2021-12-13 08:55:10|11981.81|11981.81|11981.81|11981.81|11981.81|11981.81|11981.81|11981.81|0
1639385730000|2021-12-13 08:55:30|11983.23|11983.23|11982.76|11982.76|11983.23|11983.23|11982.76|11982.76|0
1639385760000|2021-12-13 08:56:00|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|0
1639385810000|2021-12-13 08:56:50|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|0
1639385820000|2021-12-13 08:57:00|11983.04|11983.04|11982.47|11982.47|11983.04|11983.04|11982.47|11982.47|0
1639385830000|2021-12-13 08:57:10|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|11981.61|0
1639385860000|2021-12-13 08:57:40|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1639385870000|2021-12-13 08:57:50|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|0
1639385920000|2021-12-13 08:58:40|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1639385930000|2021-12-13 08:58:50|11984.8|11984.8|11983.2|11983.2|11984.8|11984.8|11983.2|11983.2|0
1639385970000|2021-12-13 08:59:30|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|0
1639386010000|2021-12-13 09:00:10|11988.39|11988.39|11985.68|11985.68|11988.39|11988.39|11985.2|11985.2|0
1639386030000|2021-12-13 09:00:30|11990.46|11990.46|11998.44|11998.44|11998.44|11998.44|11990.46|11990.46|0
1639386040000|2021-12-13 09:00:40|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|0
1639386050000|2021-12-13 09:00:50|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|0
1639386060000|2021-12-13 09:01:00|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|0
1639386070000|2021-12-13 09:01:10|11998.57|11998.57|11998.1|11998.1|11998.57|11998.57|11998.1|11998.1|0
1639386110000|2021-12-13 09:01:50|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|0
1639386130000|2021-12-13 09:02:10|11997.81|11997.81|11997.52|11997.52|11997.81|11997.81|11997.52|11997.52|0
1639386150000|2021-12-13 09:02:30|11996.05|11996.05|11995.32|11995.32|11996.05|11996.05|11995.32|11995.32|0
1639386160000|2021-12-13 09:02:40|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1639386180000|2021-12-13 09:03:00|11988.17|11988.17|11988.84|11988.84|11988.84|11988.84|11988.17|11988.17|0
1639386260000|2021-12-13 09:04:20|11992.03|11992.03|11990.43|11990.43|11992.03|11992.03|11990.43|11990.43|0
1639386290000|2021-12-13 09:04:50|11993.62|11993.62|11990.43|11990.43|11994.1|11994.1|11990.43|11990.43|0
1639386340000|2021-12-13 09:05:40|11992.65|11992.65|11991.05|11991.05|11992.65|11992.65|11991.05|11991.05|0
1639386370000|2021-12-13 09:06:10|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|0
1639386400000|2021-12-13 09:06:40|11993.76|11993.76|11995.23|11995.23|11995.23|11995.23|11993.76|11993.76|0
1639386430000|2021-12-13 09:07:10|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|0
1639386450000|2021-12-13 09:07:30|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|0
1639386460000|2021-12-13 09:07:40|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|0
1639386500000|2021-12-13 09:08:20|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|0
1639386540000|2021-12-13 09:09:00|11995.61|11995.61|11997.04|11997.04|11997.04|11997.04|11995.61|11995.61|0
1639386590000|2021-12-13 09:09:50|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|11993.85|0
1639386610000|2021-12-13 09:10:10|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|0
1639386660000|2021-12-13 09:11:00|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|0
1639386720000|2021-12-13 09:12:00|11996.18|11996.18|11994.71|11994.71|11996.18|11996.18|11994.71|11994.71|0
1639386740000|2021-12-13 09:12:20|11999.5|11999.5|11999.02|11999.02|11999.5|11999.5|11999.02|11999.02|0
1639386750000|2021-12-13 09:12:30|11999.97|11999.97|12001.56|12001.56|12001.56|12001.56|11999.97|11999.97|0
1639386780000|2021-12-13 09:13:00|12002.51|12002.51|12004.89|12004.89|12004.89|12004.89|12002.51|12002.51|0
1639386790000|2021-12-13 09:13:10|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|0
1639386810000|2021-12-13 09:13:30|12011.56|12011.56|12012.03|12012.03|12012.03|12012.03|12011.56|12011.56|0
1639386820000|2021-12-13 09:13:40|12014.24|12014.24|12014.24|12014.24|12014.24|12014.24|12014.24|12014.24|0
1639386840000|2021-12-13 09:14:00|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|0
1639386860000|2021-12-13 09:14:20|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|0
1639386870000|2021-12-13 09:14:30|12012.42|12012.42|12012.13|12012.13|12012.42|12012.42|12012.13|12012.13|0
1639386900000|2021-12-13 09:15:00|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|0
1639386910000|2021-12-13 09:15:10|12013.87|12013.87|12012.92|12012.92|12013.87|12013.87|12012.92|12012.92|0
1639386930000|2021-12-13 09:15:30|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|0
1639386960000|2021-12-13 09:16:00|12011.49|12011.49|12011.97|12011.97|12011.97|12011.97|12011.49|12011.49|0
1639386970000|2021-12-13 09:16:10|12012.44|12012.44|12013.48|12013.48|12015.3|12015.3|12012.44|12012.44|0
1639387000000|2021-12-13 09:16:40|12013.01|12013.01|12007.65|12007.65|12013.01|12013.01|12007.65|12007.65|0
1639387010000|2021-12-13 09:16:50|12009.24|12009.24|12009.24|12009.24|12009.24|12009.24|12009.24|12009.24|0
1639387020000|2021-12-13 09:17:00|12008.67|12008.67|12007.24|12007.24|12008.67|12008.67|12006.29|12006.29|0
1639387030000|2021-12-13 09:17:10|12006.66|12006.66|12006.66|12006.66|12006.66|12006.66|12006.66|12006.66|0
1639387050000|2021-12-13 09:17:30|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|0
1639387070000|2021-12-13 09:17:50|12006.95|12006.95|12005.51|12005.51|12006.95|12006.95|12005.51|12005.51|0
1639387100000|2021-12-13 09:18:20|12004.4|12004.4|12004.4|12004.4|12004.4|12004.4|12004.4|12004.4|0
1639387120000|2021-12-13 09:18:40|12005.84|12005.84|12005.27|12005.27|12005.84|12005.84|12005.27|12005.27|0
1639387130000|2021-12-13 09:18:50|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1639387200000|2021-12-13 09:20:00|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|0
1639387340000|2021-12-13 09:22:20|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|0
1639387380000|2021-12-13 09:23:00|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1639387390000|2021-12-13 09:23:10|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|0
1639387420000|2021-12-13 09:23:40|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|0
1639387440000|2021-12-13 09:24:00|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|0
1639387520000|2021-12-13 09:25:20|12002.58|12002.58|12002.58|12002.58|12002.58|12002.58|12002.29|12002.29|0
1639387560000|2021-12-13 09:26:00|12002.1|12002.1|12003.53|12003.53|12003.53|12003.53|12002.1|12002.1|0
1639387600000|2021-12-13 09:26:40|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|0
1639387610000|2021-12-13 09:26:50|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|0
1639387640000|2021-12-13 09:27:20|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|0
1639387650000|2021-12-13 09:27:30|12006.52|12006.52|12007.63|12007.63|12007.63|12007.63|12006.52|12006.52|0
1639387660000|2021-12-13 09:27:40|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|0
1639387750000|2021-12-13 09:29:10|12012.54|12012.54|12015.12|12015.12|12015.12|12015.12|12012.54|12012.54|0
1639387760000|2021-12-13 09:29:20|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1639387820000|2021-12-13 09:30:20|12015.97|12015.97|12015.49|12015.49|12015.97|12015.97|12015.49|12015.49|0
1639387830000|2021-12-13 09:30:30|12016.45|12016.45|12016.45|12016.45|12016.45|12016.45|12016.45|12016.45|0
1639387860000|2021-12-13 09:31:00|12016.92|12016.92|12016.45|12016.45|12016.92|12016.92|12016.45|12016.45|0
1639387890000|2021-12-13 09:31:30|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|0
1639387920000|2021-12-13 09:32:00|12016.92|12016.92|12017.87|12017.87|12017.87|12017.87|12016.92|12016.92|0
1639387990000|2021-12-13 09:33:10|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|12019.47|0
1639388010000|2021-12-13 09:33:30|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|0
1639388130000|2021-12-13 09:35:30|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|0
1639388150000|2021-12-13 09:35:50|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|0
1639388210000|2021-12-13 09:36:50|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|0
1639388260000|2021-12-13 09:37:40|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|0
1639388330000|2021-12-13 09:38:50|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|0
1639388360000|2021-12-13 09:39:20|12025.1|12025.1|12029.88|12029.88|12029.88|12029.88|12025.1|12025.1|0
1639388390000|2021-12-13 09:39:50|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|0
1639388420000|2021-12-13 09:40:20|12029.4|12029.4|12029.4|12029.4|12029.4|12029.4|12029.4|12029.4|0
1639388450000|2021-12-13 09:40:50|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|0
1639388460000|2021-12-13 09:41:00|12028.6|12028.6|12028.6|12028.6|12029.55|12029.55|12028.01|12028.01|0
1639388470000|2021-12-13 09:41:10|12027.65|12027.65|12028.13|12028.13|12028.13|12028.13|12027.17|12027.17|0
1639388480000|2021-12-13 09:41:20|12027.55|12027.55|12027.84|12027.84|12027.84|12027.84|12027.55|12027.55|0
1639388500000|2021-12-13 09:41:40|12027.36|12027.36|12026.89|12026.89|12027.36|12027.36|12026.89|12026.89|0
1639388510000|2021-12-13 09:41:50|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1639388530000|2021-12-13 09:42:10|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1639388600000|2021-12-13 09:43:20|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|12023.86|0
1639388610000|2021-12-13 09:43:30|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|0
1639388640000|2021-12-13 09:44:00|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|0
1639388670000|2021-12-13 09:44:30|12026.14|12026.14|12027.26|12027.26|12027.26|12027.26|12026.14|12026.14|0
1639388700000|2021-12-13 09:45:00|12026.15|12026.15|12024.76|12024.76|12026.15|12026.15|12024.76|12024.76|0
1639388730000|2021-12-13 09:45:30|12023.16|12023.16|12016.64|12016.64|12023.16|12023.16|12016.16|12016.16|0
1639388740000|2021-12-13 09:45:40|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|0
1639388760000|2021-12-13 09:46:00|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|0
1639388770000|2021-12-13 09:46:10|12013.94|12013.94|12011.4|12011.4|12013.94|12013.94|12011.4|12011.4|0
1639388790000|2021-12-13 09:46:30|12010.93|12010.93|12009.81|12009.81|12010.93|12010.93|12009.81|12009.81|0
1639388840000|2021-12-13 09:47:20|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|0
1639388850000|2021-12-13 09:47:30|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|0
1639388860000|2021-12-13 09:47:40|12011.55|12011.55|12013.62|12013.62|12013.62|12013.62|12011.55|12011.55|0
1639388870000|2021-12-13 09:47:50|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|0
1639388910000|2021-12-13 09:48:30|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|0
1639388970000|2021-12-13 09:49:30|12017.34|12017.34|12017.34|12017.34|12017.34|12017.34|12017.34|12017.34|0
1639389000000|2021-12-13 09:50:00|12018.94|12018.94|12021.64|12021.64|12021.64|12021.64|12018.94|12018.94|0
1639389080000|2021-12-13 09:51:20|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|0
1639389090000|2021-12-13 09:51:30|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|12025.45|0
1639389110000|2021-12-13 09:51:50|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|0
1639389130000|2021-12-13 09:52:10|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|12023.25|0
1639389320000|2021-12-13 09:55:20|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|0
1639389370000|2021-12-13 09:56:10|12024.39|12024.39|12022.96|12022.96|12024.39|12024.39|12022.96|12022.96|0
1639389390000|2021-12-13 09:56:30|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|12021.85|0
1639389420000|2021-12-13 09:57:00|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|0
1639389430000|2021-12-13 09:57:10|12022.8|12022.8|12022.8|12022.8|12022.8|12022.8|12022.8|12022.8|0
1639389470000|2021-12-13 09:57:50|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|0
1639389510000|2021-12-13 09:58:30|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|0
1639389520000|2021-12-13 09:58:40|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|0
1639389530000|2021-12-13 09:58:50|12028.18|12028.18|12027.23|12027.23|12028.18|12028.18|12027.23|12027.23|0
1639389570000|2021-12-13 09:59:30|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|0
1639389580000|2021-12-13 09:59:40|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|12027.23|0
1639389620000|2021-12-13 10:00:20|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|0
1639389630000|2021-12-13 10:00:30|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12026.37|12026.37|0
1639389660000|2021-12-13 10:01:00|12026.54|12026.54|12028.13|12028.13|12028.13|12028.13|12026.54|12026.54|0
1639389710000|2021-12-13 10:01:50|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1639389750000|2021-12-13 10:02:30|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|0
1639389760000|2021-12-13 10:02:40|12029.44|12029.44|12030.17|12030.17|12030.17|12030.17|12029.44|12029.44|0
1639389770000|2021-12-13 10:02:50|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|12031.6|0
1639389780000|2021-12-13 10:03:00|12032.71|12032.71|12037.5|12037.5|12037.5|12037.5|12032.71|12032.71|0
1639389790000|2021-12-13 10:03:10|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|0
1639389800000|2021-12-13 10:03:20|12039.18|12039.18|12040.29|12040.29|12040.29|12040.29|12039.18|12039.18|0
1639389890000|2021-12-13 10:04:50|12039.18|12039.18|12039.18|12039.18|12039.18|12039.18|12039.18|12039.18|0
1639389900000|2021-12-13 10:05:00|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|0
1639389910000|2021-12-13 10:05:10|12040.3|12040.3|12039.82|12039.82|12040.3|12040.3|12039.82|12039.82|0
1639389920000|2021-12-13 10:05:20|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|12041.42|0
1639389930000|2021-12-13 10:05:30|12043.61|12043.61|12044.63|12044.63|12044.63|12044.63|12043.61|12043.61|0
1639389950000|2021-12-13 10:05:50|12049.42|12049.42|12049.89|12049.89|12049.89|12049.89|12049.42|12049.42|0
1639389960000|2021-12-13 10:06:00|12051.49|12051.49|12052.44|12052.44|12052.44|12052.44|12051.49|12051.49|0
1639389980000|2021-12-13 10:06:20|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|0
1639389990000|2021-12-13 10:06:30|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|0
1639390000000|2021-12-13 10:06:40|12050.36|12050.36|12051.95|12051.95|12051.95|12051.95|12050.36|12050.36|0
1639390040000|2021-12-13 10:07:20|12050.52|12050.52|12050.05|12050.05|12050.52|12050.52|12050.05|12050.05|0
1639390050000|2021-12-13 10:07:30|12049.76|12049.76|12047.56|12047.56|12049.76|12049.76|12047.56|12047.56|0
1639390080000|2021-12-13 10:08:00|12044.37|12044.37|12047.56|12047.56|12047.56|12047.56|12044.37|12044.37|0
1639390090000|2021-12-13 10:08:10|12046.45|12046.45|12049.64|12049.64|12049.64|12049.64|12046.45|12046.45|0
1639390130000|2021-12-13 10:08:50|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|0
1639390140000|2021-12-13 10:09:00|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|0
1639390150000|2021-12-13 10:09:10|12046.48|12046.48|12046.48|12046.48|12046.48|12046.48|12044.88|12044.88|0
1639390190000|2021-12-13 10:09:50|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|0
1639390240000|2021-12-13 10:10:40|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|0
1639390280000|2021-12-13 10:11:20|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|0
1639390290000|2021-12-13 10:11:30|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|12041.76|0
1639390310000|2021-12-13 10:11:50|12041.03|12041.03|12041.03|12041.03|12041.76|12041.76|12041.03|12041.03|0
1639390320000|2021-12-13 10:12:00|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|0
1639390340000|2021-12-13 10:12:20|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|0
1639390370000|2021-12-13 10:12:50|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|0
1639390380000|2021-12-13 10:13:00|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|0
1639390440000|2021-12-13 10:14:00|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1639390500000|2021-12-13 10:15:00|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1639390510000|2021-12-13 10:15:10|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|0
1639390550000|2021-12-13 10:15:50|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|0
1639390560000|2021-12-13 10:16:00|12041.25|12041.25|12040.29|12040.29|12041.25|12041.25|12040.29|12040.29|0
1639390580000|2021-12-13 10:16:20|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|0
1639390590000|2021-12-13 10:16:30|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|0
1639390600000|2021-12-13 10:16:40|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|0
1639390620000|2021-12-13 10:17:00|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|0
1639390640000|2021-12-13 10:17:20|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|0
1639390650000|2021-12-13 10:17:30|12031.74|12031.74|12034.12|12034.12|12034.12|12034.12|12031.74|12031.74|0
1639390670000|2021-12-13 10:17:50|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|0
1639390680000|2021-12-13 10:18:00|12032.06|12032.06|12029.34|12029.34|12032.54|12032.54|12029.34|12029.34|0
1639390690000|2021-12-13 10:18:10|12030.94|12030.94|12027.88|12027.88|12030.94|12030.94|12027.88|12027.88|0
1639390710000|2021-12-13 10:18:30|12029.47|12029.47|12026.14|12026.14|12029.47|12029.47|12026.14|12026.14|0
1639390800000|2021-12-13 10:20:00|12029.33|12029.33|12032.52|12032.52|12032.52|12032.52|12029.33|12029.33|0
1639390840000|2021-12-13 10:20:40|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|12031.79|0
1639390880000|2021-12-13 10:21:20|12032.89|12032.89|12034.49|12034.49|12034.49|12034.49|12032.89|12032.89|0
1639390970000|2021-12-13 10:22:50|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|0
1639391040000|2021-12-13 10:24:00|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|0
1639391070000|2021-12-13 10:24:30|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|0
1639391090000|2021-12-13 10:24:50|12029.38|12029.38|12029.38|12029.38|12029.38|12029.38|12029.38|12029.38|0
1639391110000|2021-12-13 10:25:10|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|0
1639391150000|2021-12-13 10:25:50|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|0
1639391160000|2021-12-13 10:26:00|12030.09|12030.09|12034.88|12034.88|12036.48|12036.48|12030.09|12030.09|0
1639391250000|2021-12-13 10:27:30|12035.48|12035.48|12035.48|12035.48|12035.48|12035.48|12035.48|12035.48|0
1639391270000|2021-12-13 10:27:50|12035|12035|12034.14|12034.14|12035|12035|12034.14|12034.14|0
1639391330000|2021-12-13 10:28:50|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|12031.2|0
1639391370000|2021-12-13 10:29:30|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|0
1639391380000|2021-12-13 10:29:40|12031.07|12031.07|12030.6|12030.6|12031.07|12031.07|12030.6|12030.6|0
1639391400000|2021-12-13 10:30:00|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|0
1639391460000|2021-12-13 10:31:00|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|12032.67|0
1639391510000|2021-12-13 10:31:50|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|0
1639391520000|2021-12-13 10:32:00|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|0
1639391550000|2021-12-13 10:32:30|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|0
1639391590000|2021-12-13 10:33:10|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|0
1639391680000|2021-12-13 10:34:40|12026.8|12026.8|12021.71|12021.71|12026.8|12026.8|12021.71|12021.71|0
1639391710000|2021-12-13 10:35:10|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|0
1639391720000|2021-12-13 10:35:20|12021.65|12021.65|12019.74|12019.74|12021.65|12021.65|12019.74|12019.74|0
1639391730000|2021-12-13 10:35:30|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|0
1639391860000|2021-12-13 10:37:40|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|12018.9|0
1639391880000|2021-12-13 10:38:00|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|0
1639391890000|2021-12-13 10:38:10|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|0
1639391990000|2021-12-13 10:39:50|12013.14|12013.14|12012.03|12012.03|12013.14|12013.14|12012.03|12012.03|0
1639392000000|2021-12-13 10:40:00|12010.13|12010.13|12012.2|12012.2|12012.2|12012.2|12010.13|12010.13|0
1639392030000|2021-12-13 10:40:30|12012.67|12012.67|12017.46|12017.46|12017.46|12017.46|12012.67|12012.67|0
1639392050000|2021-12-13 10:40:50|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|0
1639392080000|2021-12-13 10:41:20|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|0
1639392140000|2021-12-13 10:42:20|12023.28|12023.28|12024.55|12024.55|12024.55|12024.55|12022.01|12022.01|0
1639392150000|2021-12-13 10:42:30|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1639392200000|2021-12-13 10:43:20|12024.55|12024.55|12024.55|12024.55|12024.55|12024.55|12024.55|12024.55|0
1639392210000|2021-12-13 10:43:30|12024.84|12024.84|12026.43|12026.43|12026.43|12026.43|12024.84|12024.84|0
1639392240000|2021-12-13 10:44:00|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1639392290000|2021-12-13 10:44:50|12030.73|12030.73|12031.68|12031.68|12031.68|12031.68|12030.73|12030.73|0
1639392320000|2021-12-13 10:45:20|12033.27|12033.27|12033.85|12033.85|12033.85|12033.85|12033.27|12033.27|0
1639392330000|2021-12-13 10:45:30|12033.25|12033.25|12032.97|12032.97|12033.25|12033.25|12032.97|12032.97|0
1639392360000|2021-12-13 10:46:00|12031.37|12031.37|12032.84|12032.84|12032.84|12032.84|12031.37|12031.37|0
1639392420000|2021-12-13 10:47:00|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|0
1639392450000|2021-12-13 10:47:30|12034.23|12034.23|12035.63|12035.63|12035.63|12035.63|12034.23|12034.23|0
1639392470000|2021-12-13 10:47:50|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|0
1639392480000|2021-12-13 10:48:00|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|0
1639392520000|2021-12-13 10:48:40|12035.19|12035.19|12035.19|12035.19|12035.19|12035.19|12035.19|12035.19|0
1639392530000|2021-12-13 10:48:50|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|0
1639392590000|2021-12-13 10:49:50|12032.97|12032.97|12032.97|12032.97|12032.97|12032.97|12032.97|12032.97|0
1639392600000|2021-12-13 10:50:00|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|0
1639392640000|2021-12-13 10:50:40|12035.05|12035.05|12035.05|12035.05|12035.05|12035.05|12035.05|12035.05|0
1639392670000|2021-12-13 10:51:10|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|0
1639392710000|2021-12-13 10:51:50|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|12034.95|0
1639392730000|2021-12-13 10:52:10|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|0
1639392770000|2021-12-13 10:52:50|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|0
1639392780000|2021-12-13 10:53:00|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|0
1639392790000|2021-12-13 10:53:10|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1639392840000|2021-12-13 10:54:00|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|0
1639392900000|2021-12-13 10:55:00|12031.17|12031.17|12031.17|12031.17|12031.17|12031.17|12031.17|12031.17|0
1639392920000|2021-12-13 10:55:20|12030.69|12030.69|12023.96|12023.96|12030.69|12030.69|12023.67|12023.67|0
1639392940000|2021-12-13 10:55:40|12023.48|12023.48|12022.37|12022.37|12023.48|12023.48|12022.37|12022.37|0
1639392950000|2021-12-13 10:55:50|12021.42|12021.42|12021.42|12021.42|12021.42|12021.42|12021.42|12021.42|0
1639392960000|2021-12-13 10:56:00|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|0
1639393060000|2021-12-13 10:57:40|12022.49|12022.49|12022.49|12022.49|12022.49|12022.49|12022.49|12022.49|0
1639393100000|2021-12-13 10:58:20|12022.2|12022.2|12020.61|12020.61|12022.2|12022.2|12020.61|12020.61|0
1639393110000|2021-12-13 10:58:30|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|0
1639393140000|2021-12-13 10:59:00|12018.06|12018.06|12018.8|12018.8|12018.8|12018.8|12018.06|12018.06|0
1639393160000|2021-12-13 10:59:20|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|0
1639393170000|2021-12-13 10:59:30|12018.98|12018.98|12018.98|12018.98|12018.98|12018.98|12018.98|12018.98|0
1639393240000|2021-12-13 11:00:40|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|0
1639393260000|2021-12-13 11:01:00|12013.62|12013.62|12010.77|12010.77|12013.62|12013.62|12010.77|12010.77|0
1639393280000|2021-12-13 11:01:20|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|0
1639393290000|2021-12-13 11:01:30|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|12008.23|0
1639393330000|2021-12-13 11:02:10|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|0
1639393340000|2021-12-13 11:02:20|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|0
1639393380000|2021-12-13 11:03:00|12007.08|12007.08|12008.03|12008.03|12008.03|12008.03|12007.08|12007.08|0
1639393460000|2021-12-13 11:04:20|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|0
1639393470000|2021-12-13 11:04:30|12010.73|12010.73|12011.11|12011.11|12011.11|12011.11|12010|12010|0
1639393480000|2021-12-13 11:04:40|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12009.35|12009.35|0
1639393490000|2021-12-13 11:04:50|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|0
1639393510000|2021-12-13 11:05:10|12012.98|12012.98|12012.98|12012.98|12012.98|12012.98|12012.98|12012.98|0
1639393610000|2021-12-13 11:06:50|12012.5|12012.5|12012.5|12012.5|12012.5|12012.5|12012.5|12012.5|0
1639393630000|2021-12-13 11:07:10|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|0
1639393690000|2021-12-13 11:08:10|12012.13|12012.13|12009.91|12009.91|12012.13|12012.13|12009.91|12009.91|0
1639393780000|2021-12-13 11:09:40|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|0
1639393790000|2021-12-13 11:09:50|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|0
1639393800000|2021-12-13 11:10:00|12014.79|12014.79|12015.26|12015.26|12015.26|12015.26|12014.79|12014.79|0
1639393830000|2021-12-13 11:10:30|12016|12016|12016|12016|12016|12016|12016|12016|0
1639393840000|2021-12-13 11:10:40|12016.73|12016.73|12016.73|12016.73|12016.73|12016.73|12016.73|12016.73|0
1639393920000|2021-12-13 11:12:00|12019.92|12019.92|12021.03|12021.03|12021.03|12021.03|12019.92|12019.92|0
1639393990000|2021-12-13 11:13:10|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|12021.51|0
1639394020000|2021-12-13 11:13:40|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|0
1639394030000|2021-12-13 11:13:50|12023.39|12023.39|12023.1|12023.1|12023.39|12023.39|12023.1|12023.1|0
1639394120000|2021-12-13 11:15:20|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|0
1639394200000|2021-12-13 11:16:40|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|0
1639394220000|2021-12-13 11:17:00|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|0
1639394240000|2021-12-13 11:17:20|12030.68|12030.68|12029.09|12029.09|12030.68|12030.68|12029.09|12029.09|0
1639394270000|2021-12-13 11:17:50|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|12029.37|0
1639394310000|2021-12-13 11:18:30|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|0
1639394330000|2021-12-13 11:18:50|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|0
1639394350000|2021-12-13 11:19:10|12032.85|12032.85|12034.45|12034.45|12034.45|12034.45|12032.85|12032.85|0
1639394410000|2021-12-13 11:20:10|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|0
1639394500000|2021-12-13 11:21:40|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|0
1639394560000|2021-12-13 11:22:40|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|0
1639394590000|2021-12-13 11:23:10|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|0
1639394620000|2021-12-13 11:23:40|12028.71|12028.71|12027.76|12027.76|12028.71|12028.71|12027.76|12027.76|0
1639394630000|2021-12-13 11:23:50|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|12027.12|0
1639394690000|2021-12-13 11:24:50|12024.91|12024.91|12024.62|12024.62|12024.91|12024.91|12024.62|12024.62|0
1639394730000|2021-12-13 11:25:30|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1639394780000|2021-12-13 11:26:20|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|0
1639394790000|2021-12-13 11:26:30|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|0
1639394820000|2021-12-13 11:27:00|12020.63|12020.63|12020.63|12020.63|12020.63|12020.63|12020.63|12020.63|0
1639394830000|2021-12-13 11:27:10|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|0
1639394840000|2021-12-13 11:27:20|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|0
1639394900000|2021-12-13 11:28:20|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1639394970000|2021-12-13 11:29:30|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|12020.35|0
1639394980000|2021-12-13 11:29:40|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|0
1639394990000|2021-12-13 11:29:50|12018.77|12018.77|12018.19|12018.19|12018.77|12018.77|12018.19|12018.19|0
1639395000000|2021-12-13 11:30:00|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|12016.6|0
1639395090000|2021-12-13 11:31:30|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|0
1639395110000|2021-12-13 11:31:50|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|0
1639395140000|2021-12-13 11:32:20|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|0
1639395180000|2021-12-13 11:33:00|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1639395230000|2021-12-13 11:33:50|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|0
1639395240000|2021-12-13 11:34:00|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|0
1639395290000|2021-12-13 11:34:50|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|0
1639395320000|2021-12-13 11:35:20|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|0
1639395430000|2021-12-13 11:37:10|12015.41|12015.41|12014.93|12014.93|12015.41|12015.41|12014.93|12014.93|0
1639395450000|2021-12-13 11:37:30|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|0
1639395470000|2021-12-13 11:37:50|12011.45|12011.45|12008.93|12008.93|12011.45|12011.45|12008.93|12008.93|0
1639395480000|2021-12-13 11:38:00|12010.04|12010.04|12016.02|12016.02|12016.02|12016.02|12010.04|12010.04|0
1639395530000|2021-12-13 11:38:50|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|0
1639395550000|2021-12-13 11:39:10|12013.32|12013.32|12016.51|12016.51|12016.51|12016.51|12013.32|12013.32|0
1639395760000|2021-12-13 11:42:40|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|12016.22|0
1639395790000|2021-12-13 11:43:10|12017.82|12017.82|12019.41|12019.41|12019.41|12019.41|12017.82|12017.82|0
1639395880000|2021-12-13 11:44:40|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|0
1639395890000|2021-12-13 11:44:50|12020.41|12020.41|12020.41|12020.41|12020.41|12020.41|12020.41|12020.41|0
1639395900000|2021-12-13 11:45:00|12020.89|12020.89|12021.84|12021.84|12021.84|12021.84|12020.89|12020.89|0
1639395940000|2021-12-13 11:45:40|12020.24|12020.24|12019.77|12019.77|12020.24|12020.24|12019.77|12019.77|0
1639395970000|2021-12-13 11:46:10|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|0
1639396040000|2021-12-13 11:47:20|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|0
1639396060000|2021-12-13 11:47:40|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1639396140000|2021-12-13 11:49:00|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|0
1639396150000|2021-12-13 11:49:10|12011.58|12011.58|12010.62|12010.62|12012.22|12012.22|12010.62|12010.62|0
1639396190000|2021-12-13 11:49:50|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|0
1639396200000|2021-12-13 11:50:00|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|0
1639396210000|2021-12-13 11:50:10|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|0
1639396220000|2021-12-13 11:50:20|12005.89|12005.89|12005.89|12005.89|12005.89|12005.89|12005.89|12005.89|0
1639396270000|2021-12-13 11:51:10|12006.17|12006.17|12005.89|12005.89|12006.17|12006.17|12005.89|12005.89|0
1639396300000|2021-12-13 11:51:40|12006.36|12006.36|12014.4|12014.4|12014.4|12014.4|12006.36|12006.36|0
1639396330000|2021-12-13 11:52:10|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|0
1639396360000|2021-12-13 11:52:40|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|0
1639396390000|2021-12-13 11:53:10|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|0
1639396430000|2021-12-13 11:53:50|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|0
1639396500000|2021-12-13 11:55:00|12018.69|12018.69|12018.69|12018.69|12018.69|12018.69|12018.69|12018.69|0
1639396550000|2021-12-13 11:55:50|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|0
1639396590000|2021-12-13 11:56:30|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1639396600000|2021-12-13 11:56:40|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|0
1639396620000|2021-12-13 11:57:00|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1639396640000|2021-12-13 11:57:20|12015.21|12015.21|12014.92|12014.92|12015.21|12015.21|12014.92|12014.92|0
1639396660000|2021-12-13 11:57:40|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|0
1639396670000|2021-12-13 11:57:50|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1639396680000|2021-12-13 11:58:00|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|0
1639396720000|2021-12-13 11:58:40|12016.61|12016.61|12017.08|12017.08|12017.08|12017.08|12016.61|12016.61|0
1639396730000|2021-12-13 11:58:50|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|0
1639396740000|2021-12-13 11:59:00|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|0
1639396760000|2021-12-13 11:59:20|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|0
1639396770000|2021-12-13 11:59:30|12018.04|12018.04|12019.64|12019.64|12019.64|12019.64|12018.04|12018.04|0
1639396780000|2021-12-13 11:59:40|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12016.44|12016.44|0
1639396800000|2021-12-13 12:00:00|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.09|12017.09|0
1639396810000|2021-12-13 12:00:10|12015.35|12015.35|12015.35|12015.35|12015.35|12015.35|12015.35|12015.35|0
1639396920000|2021-12-13 12:02:00|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|0
1639396940000|2021-12-13 12:02:20|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|0
1639396970000|2021-12-13 12:02:50|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|0
1639397000000|2021-12-13 12:03:20|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1639397030000|2021-12-13 12:03:50|12013.92|12013.92|12011.86|12011.86|12013.92|12013.92|12011.86|12011.86|0
1639397050000|2021-12-13 12:04:10|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|0
1639397060000|2021-12-13 12:04:20|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|12008.2|0
1639397110000|2021-12-13 12:05:10|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|0
1639397150000|2021-12-13 12:05:50|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1639397170000|2021-12-13 12:06:10|12009.36|12009.36|12009.36|12009.36|12009.36|12009.36|12009.36|12009.36|0
1639397180000|2021-12-13 12:06:20|12008.41|12008.41|12004.11|12004.11|12008.41|12008.41|12004.11|12004.11|0
1639397190000|2021-12-13 12:06:30|12003|12003|12003|12003|12003|12003|12003|12003|0
1639397210000|2021-12-13 12:06:50|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|0
1639397260000|2021-12-13 12:07:40|11996.87|11996.87|11996.4|11996.4|11996.87|11996.87|11996.4|11996.4|0
1639397280000|2021-12-13 12:08:00|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|0
1639397290000|2021-12-13 12:08:10|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|0
1639397320000|2021-12-13 12:08:40|11996.11|11996.11|11995.53|11995.53|11996.11|11996.11|11995.53|11995.53|0
1639397330000|2021-12-13 12:08:50|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|11995.82|0
1639397340000|2021-12-13 12:09:00|11994.55|11994.55|11995.82|11995.82|11995.82|11995.82|11994.55|11994.55|0
1639397350000|2021-12-13 12:09:10|11996.11|11996.11|11996.69|11996.69|11996.69|11996.69|11996.11|11996.11|0
1639397400000|2021-12-13 12:10:00|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|11995.41|0
1639397410000|2021-12-13 12:10:10|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|0
1639397430000|2021-12-13 12:10:30|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|0
1639397440000|2021-12-13 12:10:40|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|0
1639397490000|2021-12-13 12:11:30|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|11995.42|0
1639397500000|2021-12-13 12:11:40|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|0
1639397590000|2021-12-13 12:13:10|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|11994.94|0
1639397610000|2021-12-13 12:13:30|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|0
1639397630000|2021-12-13 12:13:50|11992.87|11992.87|11992.87|11992.87|11992.87|11992.87|11992.87|11992.87|0
1639397640000|2021-12-13 12:14:00|11992.27|11992.27|11991.8|11991.8|11992.27|11992.27|11991.8|11991.8|0
1639397670000|2021-12-13 12:14:30|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1639397700000|2021-12-13 12:15:00|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|0
1639397710000|2021-12-13 12:15:10|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|0
1639397730000|2021-12-13 12:15:30|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|0
1639397770000|2021-12-13 12:16:10|11988.23|11988.23|11989.34|11989.34|11989.34|11989.34|11988.23|11988.23|0
1639397780000|2021-12-13 12:16:20|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|11989.05|0
1639397890000|2021-12-13 12:18:10|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|0
1639397920000|2021-12-13 12:18:40|11983.71|11983.71|11983.42|11983.42|11983.71|11983.71|11983.42|11983.42|0
1639397940000|2021-12-13 12:19:00|11982.31|11982.31|11981.58|11981.58|11982.31|11982.31|11981.58|11981.58|0
1639397960000|2021-12-13 12:19:20|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|11976.79|0
1639397990000|2021-12-13 12:19:50|11975.69|11975.69|11974.26|11974.26|11975.69|11975.69|11974.26|11974.26|0
1639398000000|2021-12-13 12:20:00|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|11971.07|0
1639398180000|2021-12-13 12:23:00|11971.54|11971.54|11972.97|11972.97|11972.97|11972.97|11971.54|11971.54|0
1639398190000|2021-12-13 12:23:10|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|11974.08|0
1639398260000|2021-12-13 12:24:20|11972.97|11972.97|11979.35|11979.35|11979.35|11979.35|11972.97|11972.97|0
1639398270000|2021-12-13 12:24:30|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|0
1639398300000|2021-12-13 12:25:00|11980.62|11980.62|11982.04|11982.04|11982.04|11982.04|11980.62|11980.62|0
1639398330000|2021-12-13 12:25:30|11981.47|11981.47|11980.36|11980.36|11981.47|11981.47|11980.36|11980.36|0
1639398470000|2021-12-13 12:27:50|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|11979.72|0
1639398490000|2021-12-13 12:28:10|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|11977.49|0
1639398540000|2021-12-13 12:29:00|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|11977.78|0
1639398610000|2021-12-13 12:30:10|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|0
1639398630000|2021-12-13 12:30:30|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|0
1639398790000|2021-12-13 12:33:10|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|0
1639398840000|2021-12-13 12:34:00|11976.07|11976.07|11976.07|11976.07|11976.07|11976.07|11976.07|11976.07|0
1639398870000|2021-12-13 12:34:30|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|0
1639398960000|2021-12-13 12:36:00|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|0
1639399060000|2021-12-13 12:37:40|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|11976.34|0
1639399140000|2021-12-13 12:39:00|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|11974.74|0
1639399170000|2021-12-13 12:39:30|11975.22|11975.22|11974.74|11974.74|11975.22|11975.22|11974.74|11974.74|0
1639399190000|2021-12-13 12:39:50|11973.79|11973.79|11971.59|11971.59|11973.79|11973.79|11971.59|11971.59|0
1639399290000|2021-12-13 12:41:30|11968.27|11968.27|11959.34|11959.34|11968.27|11968.27|11959.34|11959.34|0
1639399320000|2021-12-13 12:42:00|11960.29|11960.29|11958.22|11958.22|11960.29|11960.29|11958.22|11958.22|0
1639399330000|2021-12-13 12:42:10|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|0
1639399340000|2021-12-13 12:42:20|11958.22|11958.22|11958.22|11958.22|11958.22|11958.22|11958.22|11958.22|0
1639399440000|2021-12-13 12:44:00|11959.81|11959.81|11961.41|11961.41|11961.41|11961.41|11959.81|11959.81|0
1639399510000|2021-12-13 12:45:10|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|0
1639399520000|2021-12-13 12:45:20|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|0
1639399560000|2021-12-13 12:46:00|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|0
1639399580000|2021-12-13 12:46:20|11955.23|11955.23|11955.23|11955.23|11955.23|11955.23|11955.23|11955.23|0
1639399620000|2021-12-13 12:47:00|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|11954.75|0
1639399640000|2021-12-13 12:47:20|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|0
1639399650000|2021-12-13 12:47:30|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|0
1639399660000|2021-12-13 12:47:40|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|0
1639399690000|2021-12-13 12:48:10|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|0
1639399760000|2021-12-13 12:49:20|11960.85|11960.85|11961.14|11961.14|11961.43|11961.43|11960.85|11960.85|0
1639399770000|2021-12-13 12:49:30|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|0
1639399800000|2021-12-13 12:50:00|11962.58|11962.58|11962|11962|11962.58|11962.58|11962|11962|0
1639399810000|2021-12-13 12:50:10|11963.16|11963.16|11962.87|11962.87|11963.16|11963.16|11962.87|11962.87|0
1639399830000|2021-12-13 12:50:30|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|11962.27|0
1639399860000|2021-12-13 12:51:00|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|11962.56|0
1639399870000|2021-12-13 12:51:10|11962.27|11962.27|11961.7|11961.7|11962.27|11962.27|11961.7|11961.7|0
1639399940000|2021-12-13 12:52:20|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|0
1639399960000|2021-12-13 12:52:40|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|0
1639400070000|2021-12-13 12:54:30|11963.31|11963.31|11962.84|11962.84|11963.31|11963.31|11962.84|11962.84|0
1639400080000|2021-12-13 12:54:40|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|0
1639400100000|2021-12-13 12:55:00|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|0
1639400110000|2021-12-13 12:55:10|11962.49|11962.49|11962.49|11962.49|11962.49|11962.49|11962.49|11962.49|0
1639400120000|2021-12-13 12:55:20|11963.13|11963.13|11959.94|11959.94|11963.13|11963.13|11959.94|11959.94|0
1639400130000|2021-12-13 12:55:30|11961.22|11961.22|11957.55|11957.55|11961.85|11961.85|11957.55|11957.55|0
1639400140000|2021-12-13 12:55:40|11958.82|11958.82|11957.87|11957.87|11958.82|11958.82|11957.87|11957.87|0
1639400150000|2021-12-13 12:55:50|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|0
1639400250000|2021-12-13 12:57:30|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|0
1639400290000|2021-12-13 12:58:10|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1639400300000|2021-12-13 12:58:20|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|11956.03|0
1639400340000|2021-12-13 12:59:00|11955.74|11955.74|11955.74|11955.74|11955.74|11955.74|11955.74|11955.74|0
1639400350000|2021-12-13 12:59:10|11955.45|11955.45|11956.27|11956.27|11956.27|11956.27|11955.17|11955.17|0
1639400370000|2021-12-13 12:59:30|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|0
1639400390000|2021-12-13 12:59:50|11954.05|11954.05|11952.3|11952.3|11954.05|11954.05|11952.3|11952.3|0
1639400400000|2021-12-13 13:00:00|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|0
1639400530000|2021-12-13 13:02:10|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|0
1639400580000|2021-12-13 13:03:00|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1639400610000|2021-12-13 13:03:30|11957.06|11957.06|11958.17|11958.17|11958.17|11958.17|11957.06|11957.06|0
1639400690000|2021-12-13 13:04:50|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|11957.06|0
1639400790000|2021-12-13 13:06:30|11956.59|11956.59|11957.06|11957.06|11957.06|11957.06|11956.59|11956.59|0
1639400830000|2021-12-13 13:07:10|11955.47|11955.47|11955.47|11955.47|11955.47|11955.47|11955.47|11955.47|0
1639400850000|2021-12-13 13:07:30|11954.36|11954.36|11954.36|11954.36|11954.36|11954.36|11954.36|11954.36|0
1639400890000|2021-12-13 13:08:10|11954.94|11954.94|11954.65|11954.65|11954.94|11954.94|11954.65|11954.65|0
1639400950000|2021-12-13 13:09:10|11954.17|11954.17|11954.65|11954.65|11954.65|11954.65|11954.17|11954.17|0
1639401060000|2021-12-13 13:11:00|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|0
1639401190000|2021-12-13 13:13:10|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|0
1639401300000|2021-12-13 13:15:00|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|11955.12|0
1639401310000|2021-12-13 13:15:10|11954.84|11954.84|11955.12|11955.12|11955.12|11955.12|11954.84|11954.84|0
1639401320000|2021-12-13 13:15:20|11954.17|11954.17|11954.65|11954.65|11954.65|11954.65|11954.17|11954.17|0
1639401410000|2021-12-13 13:16:50|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|0
1639401420000|2021-12-13 13:17:00|11954.65|11954.65|11954.94|11954.94|11954.94|11954.94|11954.65|11954.65|0
1639401490000|2021-12-13 13:18:10|11955.22|11955.22|11954.12|11954.12|11955.22|11955.22|11954.12|11954.12|0
1639401500000|2021-12-13 13:18:20|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|0
1639401690000|2021-12-13 13:21:30|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|0
1639401720000|2021-12-13 13:22:00|11952.32|11952.32|11952.32|11952.32|11952.32|11952.32|11952.32|11952.32|0
1639401750000|2021-12-13 13:22:30|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|0
1639401810000|2021-12-13 13:23:30|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|0
1639401930000|2021-12-13 13:25:30|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|0
1639401940000|2021-12-13 13:25:40|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1639401960000|2021-12-13 13:26:00|11947.83|11947.83|11946.24|11946.24|11947.83|11947.83|11946.24|11946.24|0
1639401980000|2021-12-13 13:26:20|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1639401990000|2021-12-13 13:26:30|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|0
1639402000000|2021-12-13 13:26:40|11946.5|11946.5|11946.5|11946.5|11946.5|11946.5|11946.5|11946.5|0
1639402040000|2021-12-13 13:27:20|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|0
1639402190000|2021-12-13 13:29:50|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|0
1639402290000|2021-12-13 13:31:30|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|0
1639402300000|2021-12-13 13:31:40|11947.24|11947.24|11947.53|11947.53|11947.53|11947.53|11947.24|11947.24|0
1639402340000|2021-12-13 13:32:20|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|0
1639402370000|2021-12-13 13:32:50|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|11949.27|0
1639402380000|2021-12-13 13:33:00|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|0
1639402390000|2021-12-13 13:33:10|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|0
1639402400000|2021-12-13 13:33:20|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|0
1639402410000|2021-12-13 13:33:30|11946.26|11946.26|11947.21|11947.21|11947.21|11947.21|11946.26|11946.26|0
1639402420000|2021-12-13 13:33:40|11947.69|11947.69|11952.48|11952.48|11952.48|11952.48|11947.69|11947.69|0
1639402480000|2021-12-13 13:34:40|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|0
1639402490000|2021-12-13 13:34:50|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|0
1639402500000|2021-12-13 13:35:00|11948.82|11948.82|11950.25|11950.25|11950.25|11950.25|11948.82|11948.82|0
1639402520000|2021-12-13 13:35:20|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|11950.72|0
1639402530000|2021-12-13 13:35:30|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|0
1639402540000|2021-12-13 13:35:40|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1639402550000|2021-12-13 13:35:50|11951.01|11951.01|11950.72|11950.72|11951.01|11951.01|11950.72|11950.72|0
1639402610000|2021-12-13 13:36:50|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1639402620000|2021-12-13 13:37:00|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|11955.22|0
1639402650000|2021-12-13 13:37:30|11954.49|11954.49|11952.89|11952.89|11954.49|11954.49|11951.3|11951.3|0
1639402660000|2021-12-13 13:37:40|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|0
1639402690000|2021-12-13 13:38:10|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|11952.07|0
1639402790000|2021-12-13 13:39:50|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|0
1639402840000|2021-12-13 13:40:40|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|11954.12|0
1639402860000|2021-12-13 13:41:00|11955.54|11955.54|11959.84|11959.84|11959.84|11959.84|11955.54|11955.54|0
1639403030000|2021-12-13 13:43:50|11959.55|11959.55|11959.08|11959.08|11959.55|11959.55|11959.08|11959.08|0
1639403090000|2021-12-13 13:44:50|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|0
1639403140000|2021-12-13 13:45:40|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|11956.38|0
1639403270000|2021-12-13 13:47:50|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|11953.18|0
1639403320000|2021-12-13 13:48:40|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1639403470000|2021-12-13 13:51:10|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|0
1639403530000|2021-12-13 13:52:10|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|11950.77|0
1639403590000|2021-12-13 13:53:10|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|11949.17|0
1639403610000|2021-12-13 13:53:30|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|0
1639403810000|2021-12-13 13:56:50|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|0
1639403970000|2021-12-13 13:59:30|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|0
1639403980000|2021-12-13 13:59:40|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|0
1639403990000|2021-12-13 13:59:50|11947.3|11947.3|11947.78|11947.78|11947.78|11947.78|11947.3|11947.3|0
1639404000000|2021-12-13 14:00:00|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|0
1639404010000|2021-12-13 14:00:10|11945.89|11945.89|11942.13|11942.13|11945.89|11945.89|11942.13|11942.13|0
1639404040000|2021-12-13 14:00:40|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1639404060000|2021-12-13 14:01:00|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1639404100000|2021-12-13 14:01:40|11940.04|11940.04|11941.64|11941.64|11941.64|11941.64|11940.04|11940.04|0
1639404130000|2021-12-13 14:02:10|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|0
1639404190000|2021-12-13 14:03:10|11947.05|11947.05|11946.57|11946.57|11947.05|11947.05|11946.57|11946.57|0
1639404260000|2021-12-13 14:04:20|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|0
1639404370000|2021-12-13 14:06:10|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|0
1639404380000|2021-12-13 14:06:20|11949.89|11949.89|11949.89|11949.89|11949.89|11949.89|11949.89|11949.89|0
1639404550000|2021-12-13 14:09:10|11948.74|11948.74|11947.88|11947.88|11948.74|11948.74|11947.88|11947.88|0
1639404580000|2021-12-13 14:09:40|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|0
1639404720000|2021-12-13 14:12:00|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|0
1639404730000|2021-12-13 14:12:10|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|0
1639404760000|2021-12-13 14:12:40|11948|11948|11948|11948|11948|11948|11948|11948|0
1639404790000|2021-12-13 14:13:10|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1639404800000|2021-12-13 14:13:20|11948.54|11948.54|11945.35|11945.35|11948.54|11948.54|11945.35|11945.35|0
1639404810000|2021-12-13 14:13:30|11946.45|11946.45|11945.35|11945.35|11946.45|11946.45|11945.35|11945.35|0
1639404850000|2021-12-13 14:14:10|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1639404890000|2021-12-13 14:14:50|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|0
1639404910000|2021-12-13 14:15:10|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|0
1639404920000|2021-12-13 14:15:20|11947.68|11947.68|11950.87|11950.87|11950.87|11950.87|11947.68|11947.68|0
1639404980000|2021-12-13 14:16:20|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|11952.46|0
1639404990000|2021-12-13 14:16:30|11953.2|11953.2|11953.93|11953.93|11953.93|11953.93|11953.2|11953.2|0
1639405000000|2021-12-13 14:16:40|11954.88|11954.88|11955.36|11955.36|11955.36|11955.36|11954.88|11954.88|0
1639405040000|2021-12-13 14:17:20|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|0
1639405060000|2021-12-13 14:17:40|11954.91|11954.91|11955.39|11955.39|11955.39|11955.39|11954.91|11954.91|0
1639405110000|2021-12-13 14:18:30|11954.91|11954.91|11953.89|11953.89|11954.91|11954.91|11953.89|11953.89|0
1639405130000|2021-12-13 14:18:50|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1639405190000|2021-12-13 14:19:50|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1639405200000|2021-12-13 14:20:00|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1639405220000|2021-12-13 14:20:20|11950.71|11950.71|11953.41|11953.41|11953.41|11953.41|11950.71|11950.71|0
1639405230000|2021-12-13 14:20:30|11954.15|11954.15|11954.15|11954.15|11954.15|11954.15|11954.15|11954.15|0
1639405250000|2021-12-13 14:20:50|11957.34|11957.34|11962.12|11962.12|11962.12|11962.12|11957.34|11957.34|0
1639405260000|2021-12-13 14:21:00|11963.55|11963.55|11964.03|11964.03|11964.03|11964.03|11963.55|11963.55|0
1639405270000|2021-12-13 14:21:10|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|0
1639405280000|2021-12-13 14:21:20|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|11964.03|0
1639405290000|2021-12-13 14:21:30|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|11962.92|0
1639405320000|2021-12-13 14:22:00|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|0
1639405330000|2021-12-13 14:22:10|11959.25|11959.25|11960.85|11960.85|11960.85|11960.85|11959.25|11959.25|0
1639405340000|2021-12-13 14:22:20|11959.25|11959.25|11959.25|11959.25|11959.25|11959.25|11959.25|11959.25|0
1639405370000|2021-12-13 14:22:50|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|0
1639405380000|2021-12-13 14:23:00|11959.25|11959.25|11968.34|11968.34|11968.34|11968.34|11959.25|11959.25|0
1639405390000|2021-12-13 14:23:10|11969.93|11969.93|11969.93|11969.93|11969.93|11969.93|11969.93|11969.93|0
1639405400000|2021-12-13 14:23:20|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|0
1639405440000|2021-12-13 14:24:00|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|11967.23|0
1639405450000|2021-12-13 14:24:10|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|0
1639405470000|2021-12-13 14:24:30|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|11967.42|0
1639405500000|2021-12-13 14:25:00|11966.94|11966.94|11966.47|11966.47|11966.94|11966.94|11966.47|11966.47|0
1639405510000|2021-12-13 14:25:10|11964.87|11964.87|11966.47|11966.47|11966.47|11966.47|11964.87|11964.87|0
1639405550000|2021-12-13 14:25:50|11967.57|11967.57|11966.47|11966.47|11967.57|11967.57|11966.47|11966.47|0
1639405560000|2021-12-13 14:26:00|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|11965.73|0
1639405600000|2021-12-13 14:26:40|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1639405640000|2021-12-13 14:27:20|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1639405650000|2021-12-13 14:27:30|11963.73|11963.73|11964.02|11964.02|11964.02|11964.02|11963.15|11963.15|0
1639405700000|2021-12-13 14:28:20|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1639405740000|2021-12-13 14:29:00|11961.96|11961.96|11960.85|11960.85|11961.96|11961.96|11960.85|11960.85|0
1639405750000|2021-12-13 14:29:10|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|0
1639405770000|2021-12-13 14:29:30|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|11958.78|0
1639405790000|2021-12-13 14:29:50|11957.67|11957.67|11956.72|11956.72|11957.67|11957.67|11956.72|11956.72|0
1639405800000|2021-12-13 14:30:00|11957.83|11957.83|11959.57|11959.57|11959.57|11959.57|11957.83|11957.83|0
1639405810000|2021-12-13 14:30:10|11961.17|11961.17|11960.02|11960.02|11961.17|11961.17|11960.02|11960.02|0
1639405820000|2021-12-13 14:30:20|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|11961.61|0
1639405840000|2021-12-13 14:30:40|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|0
1639405850000|2021-12-13 14:30:50|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|0
1639405870000|2021-12-13 14:31:10|11958.9|11958.9|11959.47|11959.47|11959.47|11959.47|11958.9|11958.9|0
1639405880000|2021-12-13 14:31:20|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|11960.07|0
1639405900000|2021-12-13 14:31:40|11958.47|11958.47|11959.59|11959.59|11960.07|11960.07|11958.47|11958.47|0
1639405910000|2021-12-13 14:31:50|11958|11958|11958|11958|11958|11958|11958|11958|0
1639405920000|2021-12-13 14:32:00|11956.4|11956.4|11956.4|11956.4|11956.4|11956.4|11956.4|11956.4|0
1639405940000|2021-12-13 14:32:20|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|11956.88|0
1639405960000|2021-12-13 14:32:40|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|11954.8|0
1639405970000|2021-12-13 14:32:50|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|0
1639405990000|2021-12-13 14:33:10|11955.67|11955.67|11956.14|11956.14|11956.14|11956.14|11955.67|11955.67|0
1639406000000|2021-12-13 14:33:20|11956.62|11956.62|11957.09|11957.09|11957.09|11957.09|11956.62|11956.62|0
1639406010000|2021-12-13 14:33:30|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|11960.28|0
1639406050000|2021-12-13 14:34:10|11961.88|11961.88|11965.77|11965.77|11965.77|11965.77|11961.88|11961.88|0
1639406090000|2021-12-13 14:34:50|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|11966.72|0
1639406120000|2021-12-13 14:35:20|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|0
1639406130000|2021-12-13 14:35:30|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|0
1639406140000|2021-12-13 14:35:40|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|0
1639406160000|2021-12-13 14:36:00|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|0
1639406170000|2021-12-13 14:36:10|11975.17|11975.17|11978.36|11978.36|11978.36|11978.36|11975.17|11975.17|0
1639406200000|2021-12-13 14:36:40|11980.43|11980.43|11980.72|11980.72|11980.72|11980.72|11980.43|11980.43|0
1639406210000|2021-12-13 14:36:50|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1639406220000|2021-12-13 14:37:00|11982.89|11982.89|11984.84|11984.84|11984.84|11984.84|11982.89|11982.89|0
1639406230000|2021-12-13 14:37:10|11985.94|11985.94|11987.53|11987.53|11987.53|11987.53|11985.94|11985.94|0
1639406270000|2021-12-13 14:37:50|11989.12|11989.12|11989.12|11989.12|11989.12|11989.12|11989.12|11989.12|0
1639406290000|2021-12-13 14:38:10|11985.93|11985.93|11985.46|11985.46|11985.93|11985.93|11985.46|11985.46|0
1639406330000|2021-12-13 14:38:50|11984.51|11984.51|11982.47|11982.47|11984.51|11984.51|11981.6|11981.6|0
1639406340000|2021-12-13 14:39:00|11981.89|11981.89|11981.41|11981.41|11981.89|11981.89|11981.41|11981.41|0
1639406360000|2021-12-13 14:39:20|11980.82|11980.82|11980.22|11980.22|11980.82|11980.82|11980.22|11980.22|0
1639406370000|2021-12-13 14:39:30|11980.7|11980.7|11982.77|11982.77|11982.77|11982.77|11980.7|11980.7|0
1639406400000|2021-12-13 14:40:00|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1639406420000|2021-12-13 14:40:20|11981.18|11981.18|11982.77|11982.77|11982.77|11982.77|11981.18|11981.18|0
1639406430000|2021-12-13 14:40:30|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1639406440000|2021-12-13 14:40:40|11983.54|11983.54|11984.27|11984.27|11984.27|11984.27|11983.54|11983.54|0
1639406460000|2021-12-13 14:41:00|11984.86|11984.86|11985.15|11985.15|11985.15|11985.15|11984.86|11984.86|0
1639406470000|2021-12-13 14:41:10|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|0
1639406510000|2021-12-13 14:41:50|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|0
1639406520000|2021-12-13 14:42:00|11988.59|11988.59|11988.88|11988.88|11988.88|11988.88|11988.59|11988.59|0
1639406570000|2021-12-13 14:42:50|11990.47|11990.47|11990.47|11990.47|11990.47|11990.47|11990.47|11990.47|0
1639406580000|2021-12-13 14:43:00|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|0
1639406590000|2021-12-13 14:43:10|11989.84|11989.84|11991.91|11991.91|11991.91|11991.91|11989.84|11989.84|0
1639406640000|2021-12-13 14:44:00|11994.13|11994.13|11993.65|11993.65|11994.13|11994.13|11993.65|11993.65|0
1639406670000|2021-12-13 14:44:30|11995.25|11995.25|11995.82|11995.82|11995.82|11995.82|11995.25|11995.25|0
1639406680000|2021-12-13 14:44:40|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|0
1639406710000|2021-12-13 14:45:10|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|0
1639406730000|2021-12-13 14:45:30|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|0
1639406760000|2021-12-13 14:46:00|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|0
1639406770000|2021-12-13 14:46:10|12000.57|12000.57|12000.41|12000.41|12001.14|12001.14|11999.55|11999.55|0
1639406780000|2021-12-13 14:46:20|11999.59|11999.59|12000.17|12000.17|12000.17|12000.17|11999.59|11999.59|0
1639406800000|2021-12-13 14:46:40|11999.43|11999.43|11998.7|11998.7|11999.43|11999.43|11998.7|11998.7|0
1639406820000|2021-12-13 14:47:00|11998.99|11998.99|12000.58|12000.58|12000.58|12000.58|11998.99|11998.99|0
1639406850000|2021-12-13 14:47:30|11999.63|11999.63|11998.05|11998.05|11999.63|11999.63|11998.05|11998.05|0
1639406860000|2021-12-13 14:47:40|11996.45|11996.45|11995.59|11995.59|11996.45|11996.45|11995.59|11995.59|0
1639406890000|2021-12-13 14:48:10|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|11990.8|0
1639406900000|2021-12-13 14:48:20|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|0
1639406910000|2021-12-13 14:48:30|11988.74|11988.74|11989.03|11989.03|11989.32|11989.32|11988.74|11988.74|0
1639406920000|2021-12-13 14:48:40|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|0
1639406930000|2021-12-13 14:48:50|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1639406940000|2021-12-13 14:49:00|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|11983.22|0
1639406950000|2021-12-13 14:49:10|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|11983.7|0
1639407000000|2021-12-13 14:50:00|11982.27|11982.27|11983.39|11983.39|11983.87|11983.87|11982.27|11982.27|0
1639407040000|2021-12-13 14:50:40|11978.6|11978.6|11978.6|11978.6|11978.6|11978.6|11978.6|11978.6|0
1639407060000|2021-12-13 14:51:00|11977.87|11977.87|11978.35|11978.35|11978.35|11978.35|11977.87|11977.87|0
1639407080000|2021-12-13 14:51:20|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|11981.54|0
1639407090000|2021-12-13 14:51:30|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|11980.43|0
1639407130000|2021-12-13 14:52:10|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|0
1639407140000|2021-12-13 14:52:20|11978.9|11978.9|11973.83|11973.83|11978.9|11978.9|11973.83|11973.83|0
1639407160000|2021-12-13 14:52:40|11974.93|11974.93|11980.77|11980.77|11980.77|11980.77|11974.93|11974.93|0
1639407190000|2021-12-13 14:53:10|11979.66|11979.66|11979.66|11979.66|11979.66|11979.66|11979.66|11979.66|0
1639407220000|2021-12-13 14:53:40|11976.47|11976.47|11975.52|11975.52|11976.47|11976.47|11975.52|11975.52|0
1639407240000|2021-12-13 14:54:00|11972.33|11972.33|11973.93|11973.93|11973.93|11973.93|11972.33|11972.33|0
1639407250000|2021-12-13 14:54:10|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|0
1639407260000|2021-12-13 14:54:20|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|11972.24|0
1639407280000|2021-12-13 14:54:40|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|11971.51|0
1639407290000|2021-12-13 14:54:50|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|0
1639407310000|2021-12-13 14:55:10|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|11969.91|0
1639407330000|2021-12-13 14:55:30|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|11969.62|0
1639407350000|2021-12-13 14:55:50|11970.1|11970.1|11968.98|11968.98|11970.1|11970.1|11968.5|11968.5|0
1639407370000|2021-12-13 14:56:10|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|11972.17|0
1639407390000|2021-12-13 14:56:30|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|0
1639407400000|2021-12-13 14:56:40|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|11971.64|0
1639407420000|2021-12-13 14:57:00|11973.23|11973.23|11973.52|11973.52|11973.52|11973.52|11973.23|11973.23|0
1639407430000|2021-12-13 14:57:10|11973.23|11973.23|11974.1|11974.1|11974.1|11974.1|11973.23|11973.23|0
1639407450000|2021-12-13 14:57:30|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|11975.05|0
1639407490000|2021-12-13 14:58:10|11973.45|11973.45|11974.85|11974.85|11974.85|11974.85|11973.45|11973.45|0
1639407540000|2021-12-13 14:59:00|11973.9|11973.9|11974|11974|11974|11974|11973.42|11973.42|0
1639407550000|2021-12-13 14:59:10|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|11974.73|0
1639407570000|2021-12-13 14:59:30|11976.33|11976.33|11976.33|11976.33|11976.33|11976.33|11976.33|11976.33|0
1639407580000|2021-12-13 14:59:40|11976.9|11976.9|11977.77|11977.77|11977.77|11977.77|11976.9|11976.9|0
1639407590000|2021-12-13 14:59:50|11976.66|11976.66|11975.06|11975.06|11976.66|11976.66|11975.06|11975.06|0
1639407600000|2021-12-13 15:00:00|11975.8|11975.8|11974.2|11974.2|11975.8|11975.8|11974.2|11974.2|0
1639407610000|2021-12-13 15:00:10|11971.61|11971.61|11971.32|11971.32|11971.61|11971.61|11971.32|11971.32|0
1639407620000|2021-12-13 15:00:20|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|0
1639407630000|2021-12-13 15:00:30|11968.13|11968.13|11968.62|11968.62|11969.57|11969.57|11968.13|11968.13|0
1639407660000|2021-12-13 15:01:00|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|11967.02|0
1639407670000|2021-12-13 15:01:10|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|0
1639407690000|2021-12-13 15:01:30|11962.73|11962.73|11965.9|11965.9|11965.9|11965.9|11962.73|11962.73|0
1639407700000|2021-12-13 15:01:40|11966.19|11966.19|11965.62|11965.62|11966.19|11966.19|11965.62|11965.62|0
1639407720000|2021-12-13 15:02:00|11970.4|11970.4|11970.4|11970.4|11970.4|11970.4|11970.4|11970.4|0
1639407760000|2021-12-13 15:02:40|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|11969.83|0
1639407770000|2021-12-13 15:02:50|11970.12|11970.12|11970.12|11970.12|11970.12|11970.12|11970.12|11970.12|0
1639407800000|2021-12-13 15:03:20|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|0
1639407820000|2021-12-13 15:03:40|11976.5|11976.5|11976.5|11976.5|11976.5|11976.5|11976.5|11976.5|0
1639407830000|2021-12-13 15:03:50|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|11974.9|0
1639407840000|2021-12-13 15:04:00|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|0
1639407850000|2021-12-13 15:04:10|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|0
1639407860000|2021-12-13 15:04:20|11975|11975|11975|11975|11975|11975|11975|11975|0
1639407880000|2021-12-13 15:04:40|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|11976.6|0
1639407890000|2021-12-13 15:04:50|11977.18|11977.18|11978.77|11978.77|11978.77|11978.77|11977.18|11977.18|0
1639407900000|2021-12-13 15:05:00|11979.25|11979.25|11981.82|11981.82|11981.82|11981.82|11979.25|11979.25|0
1639407940000|2021-12-13 15:05:40|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|0
1639407950000|2021-12-13 15:05:50|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|0
1639407980000|2021-12-13 15:06:20|11980.13|11980.13|11980.41|11980.41|11980.41|11980.41|11980.13|11980.13|0
1639408000000|2021-12-13 15:06:40|11980.7|11980.7|11981.82|11981.82|11982.3|11982.3|11980.7|11980.7|0
1639408010000|2021-12-13 15:06:50|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|0
1639408020000|2021-12-13 15:07:00|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|0
1639408060000|2021-12-13 15:07:40|11980.23|11980.23|11980.49|11980.49|11980.49|11980.49|11979.75|11979.75|0
1639408070000|2021-12-13 15:07:50|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|0
1639408080000|2021-12-13 15:08:00|11980.74|11980.74|11984.89|11984.89|11984.89|11984.89|11980.74|11980.74|0
1639408090000|2021-12-13 15:08:10|11983.78|11983.78|11983.78|11983.78|11983.78|11983.78|11983.78|11983.78|0
1639408100000|2021-12-13 15:08:20|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|0
1639408160000|2021-12-13 15:09:20|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|0
1639408170000|2021-12-13 15:09:30|11987.7|11987.7|11988.57|11988.57|11988.57|11988.57|11987.7|11987.7|0
1639408180000|2021-12-13 15:09:40|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|0
1639408190000|2021-12-13 15:09:50|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|0
1639408200000|2021-12-13 15:10:00|11983.78|11983.78|11983.3|11983.3|11983.78|11983.78|11983.3|11983.3|0
1639408250000|2021-12-13 15:10:50|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1639408260000|2021-12-13 15:11:00|11985.51|11985.51|11984.77|11984.77|11985.51|11985.51|11984.77|11984.77|0
1639408270000|2021-12-13 15:11:10|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|0
1639408360000|2021-12-13 15:12:40|11985.98|11985.98|11985.98|11985.98|11985.98|11985.98|11985.98|11985.98|0
1639408390000|2021-12-13 15:13:10|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|0
1639408400000|2021-12-13 15:13:20|11987.1|11987.1|11987.58|11987.58|11987.58|11987.58|11987.1|11987.1|0
1639408430000|2021-12-13 15:13:50|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|0
1639408460000|2021-12-13 15:14:20|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|0
1639408510000|2021-12-13 15:15:10|11988.34|11988.34|11987.87|11987.87|11988.34|11988.34|11987.87|11987.87|0
1639408550000|2021-12-13 15:15:50|11988.6|11988.6|11988.86|11988.86|11989.33|11989.33|11988.6|11988.6|0
1639408560000|2021-12-13 15:16:00|11988.57|11988.57|11989.3|11989.3|11989.3|11989.3|11987.84|11987.84|0
1639408570000|2021-12-13 15:16:10|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|0
1639408590000|2021-12-13 15:16:30|11989.75|11989.75|11990.86|11990.86|11990.86|11990.86|11989.75|11989.75|0
1639408620000|2021-12-13 15:17:00|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|0
1639408630000|2021-12-13 15:17:10|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|0
1639408670000|2021-12-13 15:17:50|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1639408690000|2021-12-13 15:18:10|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|0
1639408700000|2021-12-13 15:18:20|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1639408710000|2021-12-13 15:18:30|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|0
1639408730000|2021-12-13 15:18:50|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1639408740000|2021-12-13 15:19:00|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|11987.32|0
1639408760000|2021-12-13 15:19:20|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|0
1639408790000|2021-12-13 15:19:50|11987.81|11987.81|11987.33|11987.33|11987.81|11987.81|11987.33|11987.33|0
1639408820000|2021-12-13 15:20:20|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|11987.81|0
1639408850000|2021-12-13 15:20:50|11983.02|11983.02|11984.13|11984.13|11984.13|11984.13|11983.02|11983.02|0
1639408860000|2021-12-13 15:21:00|11985.72|11985.72|11987.32|11987.32|11987.32|11987.32|11985.72|11985.72|0
1639408870000|2021-12-13 15:21:10|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|0
1639408880000|2021-12-13 15:21:20|11984.77|11984.77|11983.43|11983.43|11984.77|11984.77|11983.43|11983.43|0
1639408890000|2021-12-13 15:21:30|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|0
1639408900000|2021-12-13 15:21:40|11979.13|11979.13|11978.84|11978.84|11979.13|11979.13|11978.84|11978.84|0
1639408910000|2021-12-13 15:21:50|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|0
1639408920000|2021-12-13 15:22:00|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|0
1639408980000|2021-12-13 15:23:00|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|0
1639408990000|2021-12-13 15:23:10|11978.89|11978.89|11978.31|11978.31|11978.89|11978.89|11978.03|11978.03|0
1639409000000|2021-12-13 15:23:20|11976.72|11976.72|11976.43|11976.43|11976.72|11976.72|11976.43|11976.43|0
1639409010000|2021-12-13 15:23:30|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|0
1639409020000|2021-12-13 15:23:40|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|0
1639409040000|2021-12-13 15:24:00|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|11974.53|0
1639409050000|2021-12-13 15:24:10|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|11973.58|0
1639409060000|2021-12-13 15:24:20|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|0
1639409070000|2021-12-13 15:24:30|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|0
1639409080000|2021-12-13 15:24:40|11966.95|11966.95|11966.31|11966.31|11966.95|11966.95|11966.31|11966.31|0
1639409090000|2021-12-13 15:24:50|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|11965.2|0
1639409100000|2021-12-13 15:25:00|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1639409110000|2021-12-13 15:25:10|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|11965.65|0
1639409120000|2021-12-13 15:25:20|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|0
1639409130000|2021-12-13 15:25:30|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|0
1639409150000|2021-12-13 15:25:50|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1639409160000|2021-12-13 15:26:00|11960.38|11960.38|11961.5|11961.5|11961.5|11961.5|11959.91|11959.91|0
1639409170000|2021-12-13 15:26:10|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|0
1639409180000|2021-12-13 15:26:20|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1639409190000|2021-12-13 15:26:30|11960.01|11960.01|11958.89|11958.89|11960.48|11960.48|11958.89|11958.89|0
1639409200000|2021-12-13 15:26:40|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|0
1639409250000|2021-12-13 15:27:30|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1639409260000|2021-12-13 15:27:40|11955.22|11955.22|11954.74|11954.74|11955.22|11955.22|11954.74|11954.74|0
1639409270000|2021-12-13 15:27:50|11953.15|11953.15|11952.41|11952.41|11953.15|11953.15|11952.41|11952.41|0
1639409280000|2021-12-13 15:28:00|11951.94|11951.94|11950.25|11950.25|11951.94|11951.94|11950.25|11950.25|0
1639409290000|2021-12-13 15:28:10|11949.68|11949.68|11945.35|11945.35|11949.68|11949.68|11945.35|11945.35|0
1639409300000|2021-12-13 15:28:20|11944.75|11944.75|11942.18|11942.18|11944.75|11944.75|11942.18|11942.18|0
1639409310000|2021-12-13 15:28:30|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|11938.99|11938.99|0
1639409320000|2021-12-13 15:28:40|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|0
1639409330000|2021-12-13 15:28:50|11938.35|11938.35|11938.64|11938.64|11938.64|11938.64|11938.35|11938.35|0
1639409340000|2021-12-13 15:29:00|11939.21|11939.21|11939.5|11939.5|11939.5|11939.5|11937.31|11937.31|0
1639409350000|2021-12-13 15:29:10|11940.45|11940.45|11939.98|11939.98|11940.45|11940.45|11939.98|11939.98|0
1639409400000|2021-12-13 15:30:00|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|11939.03|0
1639409410000|2021-12-13 15:30:10|11937.43|11937.43|11936.45|11936.45|11938.29|11938.29|11936.45|11936.45|0
1639409420000|2021-12-13 15:30:20|11937.03|11937.03|11933.84|11933.84|11937.03|11937.03|11933.84|11933.84|0
1639409440000|2021-12-13 15:30:40|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|11935.43|0
1639409460000|2021-12-13 15:31:00|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|0
1639409490000|2021-12-13 15:31:30|11934.71|11934.71|11933.12|11933.12|11934.71|11934.71|11933.12|11933.12|0
1639409510000|2021-12-13 15:31:50|11934.71|11934.71|11935.19|11935.19|11935.19|11935.19|11934.71|11934.71|0
1639409520000|2021-12-13 15:32:00|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|0
1639409550000|2021-12-13 15:32:30|11936.81|11936.81|11936.33|11936.33|11936.81|11936.81|11936.33|11936.33|0
1639409620000|2021-12-13 15:33:40|11934.13|11934.13|11934.61|11934.61|11934.61|11934.61|11934.13|11934.13|0
1639409650000|2021-12-13 15:34:10|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|0
1639409660000|2021-12-13 15:34:20|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|0
1639409670000|2021-12-13 15:34:30|11932.48|11932.48|11933.21|11933.21|11933.21|11933.21|11932.48|11932.48|0
1639409680000|2021-12-13 15:34:40|11933.79|11933.79|11933.79|11933.79|11933.79|11933.79|11933.79|11933.79|0
1639409690000|2021-12-13 15:34:50|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|11932.68|0
1639409700000|2021-12-13 15:35:00|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|0
1639409740000|2021-12-13 15:35:40|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|0
1639409760000|2021-12-13 15:36:00|11932.04|11932.04|11931.56|11931.56|11932.04|11932.04|11931.56|11931.56|0
1639409780000|2021-12-13 15:36:20|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|0
1639409790000|2021-12-13 15:36:30|11929.1|11929.1|11930.7|11930.7|11930.7|11930.7|11929.1|11929.1|0
1639409810000|2021-12-13 15:36:50|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|0
1639409820000|2021-12-13 15:37:00|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1639409840000|2021-12-13 15:37:20|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|0
1639409850000|2021-12-13 15:37:30|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|0
1639409920000|2021-12-13 15:38:40|11934.08|11934.08|11933.6|11933.6|11934.08|11934.08|11933.6|11933.6|0
1639409930000|2021-12-13 15:38:50|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|0
1639409940000|2021-12-13 15:39:00|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|0
1639409950000|2021-12-13 15:39:10|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|0
1639410050000|2021-12-13 15:40:50|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|0
1639410060000|2021-12-13 15:41:00|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|0
1639410070000|2021-12-13 15:41:10|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|0
1639410090000|2021-12-13 15:41:30|11931.89|11931.89|11930.78|11930.78|11931.89|11931.89|11930.78|11930.78|0
1639410110000|2021-12-13 15:41:50|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|0
1639410140000|2021-12-13 15:42:20|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|11930.78|0
1639410180000|2021-12-13 15:43:00|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|0
1639410220000|2021-12-13 15:43:40|11931.41|11931.41|11929.81|11929.81|11931.41|11931.41|11929.81|11929.81|0
1639410240000|2021-12-13 15:44:00|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|0
1639410250000|2021-12-13 15:44:10|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|0
1639410260000|2021-12-13 15:44:20|11930.58|11930.58|11933.29|11933.29|11933.29|11933.29|11930.58|11930.58|0
1639410270000|2021-12-13 15:44:30|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|0
1639410280000|2021-12-13 15:44:40|11935.84|11935.84|11938.89|11938.89|11938.89|11938.89|11935.84|11935.84|0
1639410300000|2021-12-13 15:45:00|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1639410340000|2021-12-13 15:45:40|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|0
1639410360000|2021-12-13 15:46:00|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1639410370000|2021-12-13 15:46:10|11943.2|11943.2|11943.68|11943.68|11943.68|11943.68|11943.2|11943.2|0
1639410390000|2021-12-13 15:46:30|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|0
1639410400000|2021-12-13 15:46:40|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|0
1639410420000|2021-12-13 15:47:00|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|0
1639410430000|2021-12-13 15:47:10|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|0
1639410470000|2021-12-13 15:47:50|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1639410480000|2021-12-13 15:48:00|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|0
1639410490000|2021-12-13 15:48:10|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|0
1639410500000|2021-12-13 15:48:20|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|11944.74|0
1639410530000|2021-12-13 15:48:50|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|11943.15|0
1639410580000|2021-12-13 15:49:40|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|0
1639410590000|2021-12-13 15:49:50|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|11942.51|0
1639410600000|2021-12-13 15:50:00|11939.32|11939.32|11940.92|11940.92|11940.92|11940.92|11939.32|11939.32|0
1639410640000|2021-12-13 15:50:40|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|0
1639410660000|2021-12-13 15:51:00|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|0
1639410690000|2021-12-13 15:51:30|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1639410720000|2021-12-13 15:52:00|11947.61|11947.61|11948.34|11948.34|11948.63|11948.63|11947.61|11947.61|0
1639410740000|2021-12-13 15:52:20|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|0
1639410760000|2021-12-13 15:52:40|11949.46|11949.46|11952.01|11952.01|11952.01|11952.01|11949.46|11949.46|0
1639410790000|2021-12-13 15:53:10|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|0
1639410850000|2021-12-13 15:54:10|11949.84|11949.84|11949.36|11949.36|11949.84|11949.84|11949.36|11949.36|0
1639410860000|2021-12-13 15:54:20|11948.63|11948.63|11948.63|11948.63|11948.63|11948.63|11948.63|11948.63|0
1639410870000|2021-12-13 15:54:30|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|0
1639410910000|2021-12-13 15:55:10|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|0
1639410930000|2021-12-13 15:55:30|11942.4|11942.4|11941.92|11941.92|11942.4|11942.4|11941.92|11941.92|0
1639410960000|2021-12-13 15:56:00|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1639410970000|2021-12-13 15:56:10|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|0
1639411020000|2021-12-13 15:57:00|11943.98|11943.98|11944.7|11944.7|11944.7|11944.7|11943.51|11943.51|0
1639411030000|2021-12-13 15:57:10|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1639411140000|2021-12-13 15:59:00|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1639411150000|2021-12-13 15:59:10|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1639411180000|2021-12-13 15:59:40|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|0
1639411190000|2021-12-13 15:59:50|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1639411200000|2021-12-13 16:00:00|11940.77|11940.77|11938.77|11938.77|11940.77|11940.77|11938.77|11938.77|0
1639411240000|2021-12-13 16:00:40|11937.66|11937.66|11938.77|11938.77|11938.77|11938.77|11937.66|11937.66|0
1639411250000|2021-12-13 16:00:50|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|0
1639411290000|2021-12-13 16:01:30|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|0
1639411320000|2021-12-13 16:02:00|11935.32|11935.32|11933.99|11933.99|11935.32|11935.32|11933.99|11933.99|0
1639411340000|2021-12-13 16:02:20|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|0
1639411350000|2021-12-13 16:02:30|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|0
1639411370000|2021-12-13 16:02:50|11928.6|11928.6|11927.45|11927.45|11928.6|11928.6|11927.45|11927.45|0
1639411390000|2021-12-13 16:03:10|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1639411410000|2021-12-13 16:03:30|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|11924.74|0
1639411430000|2021-12-13 16:03:50|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|11921.55|0
1639411460000|2021-12-13 16:04:20|11920.82|11920.82|11921.11|11921.11|11921.11|11921.11|11920.82|11920.82|0
1639411470000|2021-12-13 16:04:30|11919.51|11919.51|11914.8|11914.8|11919.51|11919.51|11914.8|11914.8|0
1639411490000|2021-12-13 16:04:50|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|0
1639411500000|2021-12-13 16:05:00|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|0
1639411510000|2021-12-13 16:05:10|11915.77|11915.77|11916.87|11916.87|11916.87|11916.87|11915.77|11915.77|0
1639411560000|2021-12-13 16:06:00|11916.4|11916.4|11916.4|11916.4|11916.4|11916.4|11916.4|11916.4|0
1639411590000|2021-12-13 16:06:30|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|11915.29|0
1639411600000|2021-12-13 16:06:40|11914.72|11914.72|11914.43|11914.43|11914.72|11914.72|11914.43|11914.43|0
1639411610000|2021-12-13 16:06:50|11916.6|11916.6|11917.71|11917.71|11917.71|11917.71|11916.6|11916.6|0
1639411630000|2021-12-13 16:07:10|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|11919.3|0
1639411640000|2021-12-13 16:07:20|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|11919.78|0
1639411650000|2021-12-13 16:07:30|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1639411690000|2021-12-13 16:08:10|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|0
1639411730000|2021-12-13 16:08:50|11914.88|11914.88|11914.88|11914.88|11914.88|11914.88|11914.88|11914.88|0
1639411740000|2021-12-13 16:09:00|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|11916.35|0
1639411750000|2021-12-13 16:09:10|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|0
1639411760000|2021-12-13 16:09:20|11916.61|11916.61|11916.87|11916.87|11916.87|11916.87|11916.13|11916.13|0
1639411790000|2021-12-13 16:09:50|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|0
1639411800000|2021-12-13 16:10:00|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|0
1639411810000|2021-12-13 16:10:10|11915.24|11915.24|11915.97|11915.97|11915.97|11915.97|11915.24|11915.24|0
1639411820000|2021-12-13 16:10:20|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|11915.24|0
1639411830000|2021-12-13 16:10:30|11913.65|11913.65|11913.65|11913.65|11913.65|11913.65|11913.65|11913.65|0
1639411840000|2021-12-13 16:10:40|11914.6|11914.6|11914.6|11914.6|11914.6|11914.6|11914.6|11914.6|0
1639411890000|2021-12-13 16:11:30|11913.49|11913.49|11912.37|11912.37|11913.49|11913.49|11912.37|11912.37|0
1639411910000|2021-12-13 16:11:50|11912.95|11912.95|11913.52|11913.52|11913.52|11913.52|11912.95|11912.95|0
1639411940000|2021-12-13 16:12:20|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1639411950000|2021-12-13 16:12:30|11910.46|11910.46|11911.48|11911.48|11912.05|11912.05|11910.46|11910.46|0
1639411960000|2021-12-13 16:12:40|11912.04|11912.04|11912.6|11912.6|11912.6|11912.6|11912.04|11912.04|0
1639411970000|2021-12-13 16:12:50|11913.33|11913.33|11911.74|11911.74|11913.33|11913.33|11911.74|11911.74|0
1639411980000|2021-12-13 16:13:00|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|11913.33|0
1639411990000|2021-12-13 16:13:10|11911.9|11911.9|11909.69|11909.69|11911.9|11911.9|11909.69|11909.69|0
1639412040000|2021-12-13 16:14:00|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|0
1639412050000|2021-12-13 16:14:10|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|0
1639412080000|2021-12-13 16:14:40|11907.21|11907.21|11906.19|11906.19|11907.21|11907.21|11906.19|11906.19|0
1639412090000|2021-12-13 16:14:50|11905.45|11905.45|11905.74|11905.74|11905.74|11905.74|11905.45|11905.45|0
1639412120000|2021-12-13 16:15:20|11906.85|11906.85|11907.34|11907.34|11907.34|11907.34|11905.74|11905.74|0
1639412130000|2021-12-13 16:15:30|11908.93|11908.93|11909.7|11909.7|11909.7|11909.7|11908.93|11908.93|0
1639412140000|2021-12-13 16:15:40|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|11910.29|0
1639412150000|2021-12-13 16:15:50|11909.56|11909.56|11909.56|11909.56|11909.56|11909.56|11909.56|11909.56|0
1639412180000|2021-12-13 16:16:20|11910.29|11910.29|11909.56|11909.56|11910.29|11910.29|11909.56|11909.56|0
1639412200000|2021-12-13 16:16:40|11910.29|11910.29|11909.7|11909.7|11910.29|11910.29|11909.7|11909.7|0
1639412220000|2021-12-13 16:17:00|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1639412230000|2021-12-13 16:17:10|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|0
1639412240000|2021-12-13 16:17:20|11906.03|11906.03|11906.03|11906.03|11906.03|11906.03|11906.03|11906.03|0
1639412250000|2021-12-13 16:17:30|11907.62|11907.62|11908.9|11908.9|11908.9|11908.9|11907.62|11907.62|0
1639412260000|2021-12-13 16:17:40|11908.3|11908.3|11907.57|11907.57|11908.3|11908.3|11907.57|11907.57|0
1639412290000|2021-12-13 16:18:10|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|0
1639412340000|2021-12-13 16:19:00|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|0
1639412360000|2021-12-13 16:19:20|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|0
1639412380000|2021-12-13 16:19:40|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1639412400000|2021-12-13 16:20:00|11908.91|11908.91|11907.7|11907.7|11908.91|11908.91|11907.7|11907.7|0
1639412420000|2021-12-13 16:20:20|11907.41|11907.41|11907.12|11907.12|11907.41|11907.41|11907.12|11907.12|0
1639412430000|2021-12-13 16:20:30|11905.52|11905.52|11904.79|11904.79|11905.52|11905.52|11904.79|11904.79|0
1639412450000|2021-12-13 16:20:50|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1639412470000|2021-12-13 16:21:10|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|0
1639412480000|2021-12-13 16:21:20|11906.39|11906.39|11905.91|11905.91|11906.39|11906.39|11905.91|11905.91|0
1639412490000|2021-12-13 16:21:30|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|0
1639412510000|2021-12-13 16:21:50|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|0
1639412550000|2021-12-13 16:22:30|11905.42|11905.42|11902.23|11902.23|11905.42|11905.42|11902.23|11902.23|0
1639412580000|2021-12-13 16:23:00|11901.76|11901.76|11901.47|11901.47|11901.76|11901.76|11901.47|11901.47|0
1639412610000|2021-12-13 16:23:30|11902.58|11902.58|11902.1|11902.1|11902.58|11902.58|11902.1|11902.1|0
1639412650000|2021-12-13 16:24:10|11903.7|11903.7|11904.29|11904.29|11904.29|11904.29|11903.7|11903.7|0
1639412660000|2021-12-13 16:24:20|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|11902.7|0
1639412670000|2021-12-13 16:24:30|11902.41|11902.41|11902.41|11902.41|11902.41|11902.41|11902.41|11902.41|0
1639412690000|2021-12-13 16:24:50|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|0
1639412700000|2021-12-13 16:25:00|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|0
1639412710000|2021-12-13 16:25:10|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|0
1639412720000|2021-12-13 16:25:20|11903.65|11903.65|11903.94|11903.94|11903.94|11903.94|11903.07|11903.07|0
1639412750000|2021-12-13 16:25:50|11903.2|11903.2|11904.31|11904.31|11904.31|11904.31|11903.2|11903.2|0
1639412760000|2021-12-13 16:26:00|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|0
1639412770000|2021-12-13 16:26:10|11905.33|11905.33|11905.78|11905.78|11906.07|11906.07|11905.33|11905.33|0
1639412790000|2021-12-13 16:26:30|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|0
1639412800000|2021-12-13 16:26:40|11907.25|11907.25|11908.55|11908.55|11908.84|11908.84|11907.25|11907.25|0
1639412810000|2021-12-13 16:26:50|11910.15|11910.15|11910.15|11910.15|11910.15|11910.15|11910.15|11910.15|0
1639412820000|2021-12-13 16:27:00|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|0
1639412830000|2021-12-13 16:27:10|11911.11|11911.11|11912.22|11912.22|11912.22|11912.22|11911.11|11911.11|0
1639412840000|2021-12-13 16:27:20|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|0
1639412860000|2021-12-13 16:27:40|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1639412870000|2021-12-13 16:27:50|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|11914.19|0
1639412880000|2021-12-13 16:28:00|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|0
1639412890000|2021-12-13 16:28:10|11911.48|11911.48|11912.08|11912.08|11913.67|11913.67|11911.48|11911.48|0
1639412900000|2021-12-13 16:28:20|11913.55|11913.55|11915.14|11915.14|11915.14|11915.14|11913.55|11913.55|0
1639412910000|2021-12-13 16:28:30|11915.72|11915.72|11916.19|11916.19|11916.19|11916.19|11915.72|11915.72|0
1639412920000|2021-12-13 16:28:40|11916.93|11916.93|11916.19|11916.19|11916.93|11916.93|11916.19|11916.19|0
1639412930000|2021-12-13 16:28:50|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|0
1639412940000|2021-12-13 16:29:00|11916.19|11916.19|11917.56|11917.56|11917.56|11917.56|11916.19|11916.19|0
1639412950000|2021-12-13 16:29:10|11919.16|11919.16|11919.16|11919.16|11919.45|11919.45|11919.16|11919.16|0
1639412960000|2021-12-13 16:29:20|11919.73|11919.73|11919.45|11919.45|11919.73|11919.73|11919.45|11919.45|0
1639412970000|2021-12-13 16:29:30|11920.4|11920.4|11921.51|11921.51|11921.99|11921.99|11920.4|11920.4|0
1639412980000|2021-12-13 16:29:40|11922.24|11922.24|11922.41|11922.41|11923.84|11923.84|11922.24|11922.24|0
1639412990000|2021-12-13 16:29:50|11922.98|11922.98|11915.73|11915.73|11922.98|11922.98|11914.13|11914.13|0
1639469700000|2021-12-14 08:15:00|11927.37|11927.37|11928.11|11928.11|11928.11|11928.11|11927.37|11927.37|0
1639469710000|2021-12-14 08:15:10|11929.58|11929.58|11929.58|11929.58|11929.58|11929.58|11929.58|11929.58|0
1639469720000|2021-12-14 08:15:20|11931.04|11931.04|11931.04|11931.04|11931.04|11931.04|11931.04|11931.04|0
1639469740000|2021-12-14 08:15:40|11934.24|11934.24|11932.64|11932.64|11934.24|11934.24|11932.64|11932.64|0
1639469760000|2021-12-14 08:16:00|11934.86|11934.86|11936.25|11936.25|11936.25|11936.25|11934.86|11934.86|0
1639469770000|2021-12-14 08:16:10|11934.05|11934.05|11932.58|11932.58|11934.05|11934.05|11932.58|11932.58|0
1639469800000|2021-12-14 08:16:40|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|0
1639469820000|2021-12-14 08:17:00|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|11928.61|0
1639469910000|2021-12-14 08:18:30|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|0
1639469950000|2021-12-14 08:19:10|11925|11925|11925|11925|11925|11925|11925|11925|0
1639469970000|2021-12-14 08:19:30|11923.56|11923.56|11918.77|11918.77|11923.56|11923.56|11918.77|11918.77|0
1639470020000|2021-12-14 08:20:20|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|11920.37|0
1639470050000|2021-12-14 08:20:50|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|0
1639470060000|2021-12-14 08:21:00|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1639470090000|2021-12-14 08:21:30|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|0
1639470100000|2021-12-14 08:21:40|11920.11|11920.11|11920.84|11920.84|11920.84|11920.84|11920.11|11920.11|0
1639470210000|2021-12-14 08:23:30|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|0
1639470260000|2021-12-14 08:24:20|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|11924.64|0
1639470280000|2021-12-14 08:24:40|11923.69|11923.69|11928.31|11928.31|11928.31|11928.31|11923.69|11923.69|0
1639470290000|2021-12-14 08:24:50|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|0
1639470300000|2021-12-14 08:25:00|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1639470310000|2021-12-14 08:25:10|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|0
1639470320000|2021-12-14 08:25:20|11930.39|11930.39|11925.6|11925.6|11930.39|11930.39|11925.6|11925.6|0
1639470340000|2021-12-14 08:25:40|11925.13|11925.13|11924.22|11924.22|11925.13|11925.13|11923.11|11923.11|0
1639470350000|2021-12-14 08:25:50|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|0
1639470380000|2021-12-14 08:26:20|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|0
1639470420000|2021-12-14 08:27:00|11919.42|11919.42|11919.42|11919.42|11919.42|11919.42|11919.42|11919.42|0
1639470500000|2021-12-14 08:28:20|11918|11918|11913.21|11913.21|11918|11918|11913.21|11913.21|0
1639470510000|2021-12-14 08:28:30|11912.26|11912.26|11907.47|11907.47|11912.26|11912.26|11907.47|11907.47|0
1639470530000|2021-12-14 08:28:50|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|0
1639470540000|2021-12-14 08:29:00|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|11907.96|0
1639470550000|2021-12-14 08:29:10|11906.77|11906.77|11910.09|11910.09|11910.09|11910.09|11906.77|11906.77|0
1639470590000|2021-12-14 08:29:50|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|0
1639470600000|2021-12-14 08:30:00|11912.83|11912.83|11915.73|11915.73|11915.73|11915.73|11911.96|11911.96|0
1639470670000|2021-12-14 08:31:10|11917.16|11917.16|11921.94|11921.94|11921.94|11921.94|11917.16|11917.16|0
1639470810000|2021-12-14 08:33:30|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|0
1639470840000|2021-12-14 08:34:00|11918.62|11918.62|11915.68|11915.68|11918.62|11918.62|11915.68|11915.68|0
1639470850000|2021-12-14 08:34:10|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|11915.09|0
1639470870000|2021-12-14 08:34:30|11913.18|11913.18|11916.34|11916.34|11916.34|11916.34|11913.18|11913.18|0
1639470880000|2021-12-14 08:34:40|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|0
1639470890000|2021-12-14 08:34:50|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|0
1639470900000|2021-12-14 08:35:00|11906.47|11906.47|11908.07|11908.07|11908.07|11908.07|11906.47|11906.47|0
1639470910000|2021-12-14 08:35:10|11907.59|11907.59|11907.11|11907.11|11907.59|11907.59|11907.11|11907.11|0
1639470960000|2021-12-14 08:36:00|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|0
1639470990000|2021-12-14 08:36:30|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|0
1639471070000|2021-12-14 08:37:50|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|0
1639471080000|2021-12-14 08:38:00|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|0
1639471090000|2021-12-14 08:38:10|11901.08|11901.08|11903.28|11903.28|11903.28|11903.28|11901.08|11901.08|0
1639471100000|2021-12-14 08:38:20|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|0
1639471110000|2021-12-14 08:38:30|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1639471150000|2021-12-14 08:39:10|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|0
1639471160000|2021-12-14 08:39:20|11909.41|11909.41|11909.41|11909.41|11909.41|11909.41|11909.41|11909.41|0
1639471170000|2021-12-14 08:39:30|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1639471180000|2021-12-14 08:39:40|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|0
1639471200000|2021-12-14 08:40:00|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|0
1639471220000|2021-12-14 08:40:20|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|0
1639471260000|2021-12-14 08:41:00|11908.77|11908.77|11908.77|11908.77|11908.77|11908.77|11908.77|11908.77|0
1639471270000|2021-12-14 08:41:10|11910.36|11910.36|11911.83|11911.83|11911.83|11911.83|11910.36|11910.36|0
1639471280000|2021-12-14 08:41:20|11912.94|11912.94|11906.56|11906.56|11912.94|11912.94|11906.56|11906.56|0
1639471290000|2021-12-14 08:41:30|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|0
1639471430000|2021-12-14 08:43:50|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1639471440000|2021-12-14 08:44:00|11904.23|11904.23|11912.04|11912.04|11912.04|11912.04|11904.23|11904.23|0
1639471510000|2021-12-14 08:45:10|11916.38|11916.38|11917.24|11917.24|11917.24|11917.24|11916.38|11916.38|0
1639471570000|2021-12-14 08:46:10|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|0
1639471590000|2021-12-14 08:46:30|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|0
1639471610000|2021-12-14 08:46:50|11913.36|11913.36|11906.36|11906.36|11913.36|11913.36|11906.36|11906.36|0
1639471620000|2021-12-14 08:47:00|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|11905.25|0
1639471660000|2021-12-14 08:47:40|11904.38|11904.38|11904.86|11904.86|11904.86|11904.86|11904.38|11904.38|0
1639471670000|2021-12-14 08:47:50|11903.75|11903.75|11896.16|11896.16|11903.75|11903.75|11896.16|11896.16|0
1639471680000|2021-12-14 08:48:00|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|0
1639471700000|2021-12-14 08:48:20|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|11892.97|0
1639471710000|2021-12-14 08:48:30|11894.57|11894.57|11896.16|11896.16|11896.16|11896.16|11894.57|11894.57|0
1639471720000|2021-12-14 08:48:40|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|0
1639471730000|2021-12-14 08:48:50|11900.3|11900.3|11900.78|11900.78|11900.78|11900.78|11900.3|11900.3|0
1639471740000|2021-12-14 08:49:00|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|11901.36|0
1639471760000|2021-12-14 08:49:20|11900.62|11900.62|11899.89|11899.89|11900.62|11900.62|11899.15|11899.15|0
1639471780000|2021-12-14 08:49:40|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1639471810000|2021-12-14 08:50:10|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|0
1639471980000|2021-12-14 08:53:00|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|0
1639472000000|2021-12-14 08:53:20|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|0
1639472020000|2021-12-14 08:53:40|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|0
1639472060000|2021-12-14 08:54:20|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|0
1639472090000|2021-12-14 08:54:50|11903.91|11903.91|11903.91|11903.91|11903.91|11903.91|11903.91|11903.91|0
1639472100000|2021-12-14 08:55:00|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|0
1639472140000|2021-12-14 08:55:40|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1639472300000|2021-12-14 08:58:20|11901.53|11901.53|11902.48|11902.48|11902.48|11902.48|11901.53|11901.53|0
1639472310000|2021-12-14 08:58:30|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|0
1639472340000|2021-12-14 08:59:00|11908.01|11908.01|11910.23|11910.23|11910.23|11910.23|11908.01|11908.01|0
1639472350000|2021-12-14 08:59:10|11909.12|11909.12|11897.95|11897.95|11909.12|11909.12|11897.95|11897.95|0
1639472360000|2021-12-14 08:59:20|11899.55|11899.55|11899.55|11899.55|11899.55|11899.55|11899.55|11899.55|0
1639472410000|2021-12-14 09:00:10|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|0
1639472500000|2021-12-14 09:01:40|11902.25|11902.25|11903.84|11903.84|11903.84|11903.84|11902.25|11902.25|0
1639472580000|2021-12-14 09:03:00|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|11902.89|0
1639472600000|2021-12-14 09:03:20|11904|11904|11904|11904|11904|11904|11904|11904|0
1639472610000|2021-12-14 09:03:30|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|0
1639472640000|2021-12-14 09:04:00|11901.29|11901.29|11904.48|11904.48|11904.48|11904.48|11901.29|11901.29|0
1639472650000|2021-12-14 09:04:10|11904.95|11904.95|11907.02|11907.02|11907.02|11907.02|11904.95|11904.95|0
1639472690000|2021-12-14 09:04:50|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1639472730000|2021-12-14 09:05:30|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|11912.54|0
1639472780000|2021-12-14 09:06:20|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1639472790000|2021-12-14 09:06:30|11908.87|11908.87|11911.08|11911.08|11911.08|11911.08|11908.87|11908.87|0
1639472830000|2021-12-14 09:07:10|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|0
1639472840000|2021-12-14 09:07:20|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|11916.82|0
1639472860000|2021-12-14 09:07:40|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|11919.7|0
1639472890000|2021-12-14 09:08:10|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|11922.89|0
1639472900000|2021-12-14 09:08:20|11923.84|11923.84|11927.9|11927.9|11927.9|11927.9|11923.84|11923.84|0
1639472960000|2021-12-14 09:09:20|11927.42|11927.42|11927.9|11927.9|11927.9|11927.9|11927.42|11927.42|0
1639473020000|2021-12-14 09:10:20|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|0
1639473040000|2021-12-14 09:10:40|11927.04|11927.04|11927.04|11927.04|11927.04|11927.04|11927.04|11927.04|0
1639473050000|2021-12-14 09:10:50|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|0
1639473070000|2021-12-14 09:11:10|11920.78|11920.78|11920.78|11920.78|11920.78|11920.78|11920.78|11920.78|0
1639473120000|2021-12-14 09:12:00|11919.67|11919.67|11919.67|11919.67|11919.67|11919.67|11919.67|11919.67|0
1639473130000|2021-12-14 09:12:10|11917.77|11917.77|11917.77|11917.77|11917.77|11917.77|11917.77|11917.77|0
1639473180000|2021-12-14 09:13:00|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|11917.2|0
1639473210000|2021-12-14 09:13:30|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1639473230000|2021-12-14 09:13:50|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|11916.46|0
1639473280000|2021-12-14 09:14:40|11909.5|11909.5|11902.34|11902.34|11909.5|11909.5|11902.34|11902.34|0
1639473290000|2021-12-14 09:14:50|11900.91|11900.91|11901.86|11901.86|11902.34|11902.34|11900.91|11900.91|0
1639473310000|2021-12-14 09:15:10|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|0
1639473360000|2021-12-14 09:16:00|11899.78|11899.78|11907.68|11907.68|11907.68|11907.68|11899.78|11899.78|0
1639473370000|2021-12-14 09:16:10|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|0
1639473510000|2021-12-14 09:18:30|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1639473520000|2021-12-14 09:18:40|11910.87|11910.87|11912.47|11912.47|11912.47|11912.47|11910.87|11910.87|0
1639473530000|2021-12-14 09:18:50|11911.99|11911.99|11915.31|11915.31|11915.31|11915.31|11911.99|11911.99|0
1639473550000|2021-12-14 09:19:10|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|0
1639473610000|2021-12-14 09:20:10|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1639473650000|2021-12-14 09:20:50|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|11911.35|0
1639473660000|2021-12-14 09:21:00|11910.24|11910.24|11908.65|11908.65|11910.24|11910.24|11908.65|11908.65|0
1639473670000|2021-12-14 09:21:10|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|0
1639473710000|2021-12-14 09:21:50|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|0
1639473780000|2021-12-14 09:23:00|11907.91|11907.91|11906.49|11906.49|11907.91|11907.91|11906.49|11906.49|0
1639473800000|2021-12-14 09:23:20|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|0
1639473840000|2021-12-14 09:24:00|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|0
1639473860000|2021-12-14 09:24:20|11903|11903|11903|11903|11903|11903|11903|11903|0
1639473870000|2021-12-14 09:24:30|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|0
1639473880000|2021-12-14 09:24:40|11900.83|11900.83|11899.73|11899.73|11900.83|11900.83|11899.73|11899.73|0
1639473900000|2021-12-14 09:25:00|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|0
1639473940000|2021-12-14 09:25:40|11897.02|11897.02|11897.02|11897.02|11897.02|11897.02|11897.02|11897.02|0
1639473960000|2021-12-14 09:26:00|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|0
1639474000000|2021-12-14 09:26:40|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|0
1639474030000|2021-12-14 09:27:10|11896.44|11896.44|11895.97|11895.97|11896.44|11896.44|11895.97|11895.97|0
1639474040000|2021-12-14 09:27:20|11894.37|11894.37|11893.8|11893.8|11894.37|11894.37|11893.8|11893.8|0
1639474060000|2021-12-14 09:27:40|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|0
1639474070000|2021-12-14 09:27:50|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|0
1639474080000|2021-12-14 09:28:00|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|0
1639474090000|2021-12-14 09:28:10|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|0
1639474130000|2021-12-14 09:28:50|11887.81|11887.81|11887.08|11887.08|11887.81|11887.81|11887.08|11887.08|0
1639474170000|2021-12-14 09:29:30|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|0
1639474210000|2021-12-14 09:30:10|11887.6|11887.6|11886.48|11886.48|11887.6|11887.6|11886.48|11886.48|0
1639474270000|2021-12-14 09:31:10|11883.29|11883.29|11884.88|11884.88|11884.88|11884.88|11883.29|11883.29|0
1639474290000|2021-12-14 09:31:30|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|0
1639474330000|2021-12-14 09:32:10|11886.47|11886.47|11885.36|11885.36|11886.47|11886.47|11885.36|11885.36|0
1639474400000|2021-12-14 09:33:20|11886.95|11886.95|11885.01|11885.01|11886.95|11886.95|11885.01|11885.01|0
1639474430000|2021-12-14 09:33:50|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|0
1639474470000|2021-12-14 09:34:30|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|0
1639474560000|2021-12-14 09:36:00|11883.93|11883.93|11886.48|11886.48|11886.48|11886.48|11883.93|11883.93|0
1639474620000|2021-12-14 09:37:00|11884.88|11884.88|11882.87|11882.87|11884.88|11884.88|11881.27|11881.27|0
1639474630000|2021-12-14 09:37:10|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|0
1639474640000|2021-12-14 09:37:20|11880.79|11880.79|11874.43|11874.43|11880.79|11880.79|11874.43|11874.43|0
1639474650000|2021-12-14 09:37:30|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|11873.32|0
1639474660000|2021-12-14 09:37:40|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|0
1639474680000|2021-12-14 09:38:00|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|0
1639474690000|2021-12-14 09:38:10|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1639474700000|2021-12-14 09:38:20|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|0
1639474710000|2021-12-14 09:38:30|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1639474730000|2021-12-14 09:38:50|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|0
1639474770000|2021-12-14 09:39:30|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|0
1639474800000|2021-12-14 09:40:00|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|0
1639474820000|2021-12-14 09:40:20|11868.88|11868.88|11869.99|11869.99|11869.99|11869.99|11868.88|11868.88|0
1639474850000|2021-12-14 09:40:50|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|0
1639474890000|2021-12-14 09:41:30|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|0
1639474910000|2021-12-14 09:41:50|11866.12|11866.12|11866.12|11866.12|11866.12|11866.12|11866.12|11866.12|0
1639474930000|2021-12-14 09:42:10|11869.62|11869.62|11876.12|11876.12|11876.12|11876.12|11869.62|11869.62|0
1639474970000|2021-12-14 09:42:50|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|0
1639474990000|2021-12-14 09:43:10|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|0
1639475040000|2021-12-14 09:44:00|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|0
1639475080000|2021-12-14 09:44:40|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|0
1639475100000|2021-12-14 09:45:00|11874.27|11874.27|11874.27|11874.27|11874.27|11874.27|11874.27|11874.27|0
1639475110000|2021-12-14 09:45:10|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|0
1639475120000|2021-12-14 09:45:20|11874.44|11874.44|11873.86|11873.86|11874.44|11874.44|11873.86|11873.86|0
1639475160000|2021-12-14 09:46:00|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|0
1639475170000|2021-12-14 09:46:10|11877.04|11877.04|11880.23|11880.23|11880.23|11880.23|11877.04|11877.04|0
1639475190000|2021-12-14 09:46:30|11881.82|11881.82|11886.61|11886.61|11886.61|11886.61|11881.82|11881.82|0
1639475220000|2021-12-14 09:47:00|11885.5|11885.5|11885.82|11885.82|11886.61|11886.61|11884.39|11884.39|0
1639475230000|2021-12-14 09:47:10|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|0
1639475240000|2021-12-14 09:47:20|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|0
1639475260000|2021-12-14 09:47:40|11883.97|11883.97|11883.97|11883.97|11883.97|11883.97|11883.97|11883.97|0
1639475280000|2021-12-14 09:48:00|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|0
1639475290000|2021-12-14 09:48:10|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|0
1639475310000|2021-12-14 09:48:30|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|0
1639475320000|2021-12-14 09:48:40|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|0
1639475330000|2021-12-14 09:48:50|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|0
1639475340000|2021-12-14 09:49:00|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|0
1639475360000|2021-12-14 09:49:20|11881.04|11881.04|11881.04|11881.04|11881.04|11881.04|11881.04|11881.04|0
1639475390000|2021-12-14 09:49:50|11883.98|11883.98|11881.91|11881.91|11883.98|11883.98|11880.79|11880.79|0
1639475440000|2021-12-14 09:50:40|11884.11|11884.11|11883.37|11883.37|11884.11|11884.11|11883.37|11883.37|0
1639475450000|2021-12-14 09:50:50|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|0
1639475460000|2021-12-14 09:51:00|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|0
1639475470000|2021-12-14 09:51:10|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|0
1639475490000|2021-12-14 09:51:30|11881.04|11881.04|11883.25|11883.25|11883.25|11883.25|11881.04|11881.04|0
1639475520000|2021-12-14 09:52:00|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|0
1639475540000|2021-12-14 09:52:20|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|0
1639475550000|2021-12-14 09:52:30|11880.63|11880.63|11880.63|11880.63|11880.63|11880.63|11880.63|11880.63|0
1639475560000|2021-12-14 09:52:40|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|0
1639475630000|2021-12-14 09:53:50|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|0
1639475640000|2021-12-14 09:54:00|11879.17|11879.17|11879.16|11879.16|11879.17|11879.17|11878.05|11878.05|0
1639475670000|2021-12-14 09:54:30|11877.56|11877.56|11877.56|11877.56|11877.56|11877.56|11877.56|11877.56|0
1639475680000|2021-12-14 09:54:40|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|11878.52|0
1639475690000|2021-12-14 09:54:50|11876.3|11876.3|11876.3|11876.3|11876.3|11876.3|11876.3|11876.3|0
1639475720000|2021-12-14 09:55:20|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|0
1639475740000|2021-12-14 09:55:40|11876.43|11876.43|11878.02|11878.02|11878.02|11878.02|11876.43|11876.43|0
1639475780000|2021-12-14 09:56:20|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|0
1639475790000|2021-12-14 09:56:30|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|0
1639475800000|2021-12-14 09:56:40|11880.09|11880.09|11880.09|11880.09|11880.09|11880.09|11880.09|11880.09|0
1639475810000|2021-12-14 09:56:50|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|0
1639475820000|2021-12-14 09:57:00|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|0
1639475840000|2021-12-14 09:57:20|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|0
1639475880000|2021-12-14 09:58:00|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|0
1639475900000|2021-12-14 09:58:20|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|0
1639475960000|2021-12-14 09:59:20|11876.53|11876.53|11875.42|11875.42|11876.53|11876.53|11875.42|11875.42|0
1639475990000|2021-12-14 09:59:50|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|0
1639476040000|2021-12-14 10:00:40|11875.64|11875.64|11877.23|11877.23|11877.23|11877.23|11875.64|11875.64|0
1639476050000|2021-12-14 10:00:50|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|11877.97|0
1639476070000|2021-12-14 10:01:10|11877.49|11877.49|11879.09|11879.09|11879.09|11879.09|11877.49|11877.49|0
1639476080000|2021-12-14 10:01:20|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|0
1639476090000|2021-12-14 10:01:30|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|0
1639476130000|2021-12-14 10:02:10|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|0
1639476180000|2021-12-14 10:03:00|11877.01|11877.01|11873.72|11873.72|11877.01|11877.01|11873.72|11873.72|0
1639476210000|2021-12-14 10:03:30|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|11872.25|0
1639476300000|2021-12-14 10:05:00|11874.45|11874.45|11875.18|11875.18|11875.18|11875.18|11874.45|11874.45|0
1639476310000|2021-12-14 10:05:10|11874.45|11874.45|11870.16|11870.16|11874.45|11874.45|11870.16|11870.16|0
1639476350000|2021-12-14 10:05:50|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1639476380000|2021-12-14 10:06:20|11867.66|11867.66|11865.22|11865.22|11867.66|11867.66|11865.22|11865.22|0
1639476400000|2021-12-14 10:06:40|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|11864.03|11864.03|0
1639476420000|2021-12-14 10:07:00|11865.2|11865.2|11866.6|11866.6|11866.6|11866.6|11864.72|11864.72|0
1639476430000|2021-12-14 10:07:10|11868.67|11868.67|11871.86|11871.86|11871.86|11871.86|11868.67|11868.67|0
1639476440000|2021-12-14 10:07:20|11870.27|11870.27|11868.67|11868.67|11870.27|11870.27|11868.67|11868.67|0
1639476450000|2021-12-14 10:07:30|11866.47|11866.47|11866.47|11866.47|11866.47|11866.47|11865.73|11865.73|0
1639476490000|2021-12-14 10:08:10|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|0
1639476580000|2021-12-14 10:09:40|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|0
1639476590000|2021-12-14 10:09:50|11870.71|11870.71|11870.71|11870.71|11870.71|11870.71|11870.71|11870.71|0
1639476670000|2021-12-14 10:11:10|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|0
1639476700000|2021-12-14 10:11:40|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|0
1639476720000|2021-12-14 10:12:00|11866.57|11866.57|11864.35|11864.35|11866.57|11866.57|11864.35|11864.35|0
1639476750000|2021-12-14 10:12:30|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|0
1639476800000|2021-12-14 10:13:20|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|11862.18|0
1639476830000|2021-12-14 10:13:50|11862.98|11862.98|11863.78|11863.78|11863.78|11863.78|11862.98|11862.98|0
1639476850000|2021-12-14 10:14:10|11865.37|11865.37|11865.37|11865.37|11865.37|11865.37|11865.37|11865.37|0
1639476870000|2021-12-14 10:14:30|11863.9|11863.9|11863.9|11863.9|11863.9|11863.9|11863.9|11863.9|0
1639476880000|2021-12-14 10:14:40|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|0
1639476920000|2021-12-14 10:15:20|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|0
1639476940000|2021-12-14 10:15:40|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|0
1639476950000|2021-12-14 10:15:50|11859.18|11859.18|11857.28|11857.28|11859.18|11859.18|11857.28|11857.28|0
1639476960000|2021-12-14 10:16:00|11858.38|11858.38|11857.11|11857.11|11858.38|11858.38|11857.11|11857.11|0
1639476970000|2021-12-14 10:16:10|11856.82|11856.82|11854.74|11854.74|11856.82|11856.82|11854.74|11854.74|0
1639476980000|2021-12-14 10:16:20|11853.62|11853.62|11848.96|11848.96|11853.62|11853.62|11848.96|11848.96|0
1639477010000|2021-12-14 10:16:50|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|0
1639477020000|2021-12-14 10:17:00|11848.96|11848.96|11849.13|11849.13|11850.56|11850.56|11848.96|11848.96|0
1639477040000|2021-12-14 10:17:20|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|0
1639477100000|2021-12-14 10:18:20|11851.2|11851.2|11851.2|11851.2|11851.2|11851.2|11851.2|11851.2|0
1639477160000|2021-12-14 10:19:20|11852.8|11852.8|11854.39|11854.39|11854.39|11854.39|11852.8|11852.8|0
1639477180000|2021-12-14 10:19:40|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|0
1639477190000|2021-12-14 10:19:50|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|11856.37|0
1639477200000|2021-12-14 10:20:00|11856.84|11856.84|11857.58|11857.58|11857.58|11857.58|11856.84|11856.84|0
1639477260000|2021-12-14 10:21:00|11860.77|11860.77|11862.19|11862.19|11862.19|11862.19|11860.77|11860.77|0
1639477270000|2021-12-14 10:21:10|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|11862.93|0
1639477280000|2021-12-14 10:21:20|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|0
1639477310000|2021-12-14 10:21:50|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1639477320000|2021-12-14 10:22:00|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|0
1639477350000|2021-12-14 10:22:30|11867.45|11867.45|11867.45|11867.45|11867.45|11867.45|11867.45|11867.45|0
1639477360000|2021-12-14 10:22:40|11869.04|11869.04|11869.78|11869.78|11869.78|11869.78|11869.04|11869.04|0
1639477420000|2021-12-14 10:23:40|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|11871.37|0
1639477450000|2021-12-14 10:24:10|11872.48|11872.48|11873.63|11873.63|11873.63|11873.63|11872.48|11872.48|0
1639477460000|2021-12-14 10:24:20|11874.74|11874.74|11879.53|11879.53|11879.53|11879.53|11874.74|11874.74|0
1639477500000|2021-12-14 10:25:00|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|0
1639477510000|2021-12-14 10:25:10|11884.14|11884.14|11884.14|11884.14|11884.14|11884.14|11884.14|11884.14|0
1639477530000|2021-12-14 10:25:30|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|0
1639477550000|2021-12-14 10:25:50|11881.6|11881.6|11877.77|11877.77|11881.6|11881.6|11877.3|11877.3|0
1639477560000|2021-12-14 10:26:00|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|0
1639477600000|2021-12-14 10:26:40|11879.5|11879.5|11879.5|11879.5|11879.5|11879.5|11879.5|11879.5|0
1639477710000|2021-12-14 10:28:30|11884.28|11884.28|11884.28|11884.28|11884.28|11884.28|11884.28|11884.28|0
1639477720000|2021-12-14 10:28:40|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1639477810000|2021-12-14 10:30:10|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|0
1639477820000|2021-12-14 10:30:20|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|0
1639477840000|2021-12-14 10:30:40|11889.8|11889.8|11889.8|11889.8|11889.8|11889.8|11889.8|11889.8|0
1639477880000|2021-12-14 10:31:20|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|11886.61|0
1639477950000|2021-12-14 10:32:30|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|0
1639477980000|2021-12-14 10:33:00|11884.89|11884.89|11884.89|11884.89|11884.89|11884.89|11884.89|11884.89|0
1639477990000|2021-12-14 10:33:10|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|0
1639478080000|2021-12-14 10:34:40|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|11886.2|0
1639478100000|2021-12-14 10:35:00|11884.6|11884.6|11883.58|11883.58|11884.6|11884.6|11883.58|11883.58|0
1639478120000|2021-12-14 10:35:20|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|0
1639478260000|2021-12-14 10:37:40|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1639478290000|2021-12-14 10:38:10|11884.22|11884.22|11884.22|11884.22|11884.22|11884.22|11882.63|11882.63|0
1639478340000|2021-12-14 10:39:00|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1639478520000|2021-12-14 10:42:00|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|11884.71|0
1639478560000|2021-12-14 10:42:40|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|0
1639478580000|2021-12-14 10:43:00|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|0
1639478590000|2021-12-14 10:43:10|11883.81|11883.81|11880.78|11880.78|11883.81|11883.81|11880.78|11880.78|0
1639478740000|2021-12-14 10:45:40|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|0
1639478750000|2021-12-14 10:45:50|11876.01|11876.01|11876.87|11876.87|11876.87|11876.87|11876.01|11876.01|0
1639478810000|2021-12-14 10:46:50|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|0
1639478830000|2021-12-14 10:47:10|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|0
1639478900000|2021-12-14 10:48:20|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|11874.7|0
1639479010000|2021-12-14 10:50:10|11873.58|11873.58|11872.95|11872.95|11873.58|11873.58|11872.95|11872.95|0
1639479090000|2021-12-14 10:51:30|11871.52|11871.52|11872.63|11872.63|11872.63|11872.63|11871.52|11871.52|0
1639479140000|2021-12-14 10:52:20|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|11871.89|0
1639479170000|2021-12-14 10:52:50|11873|11873|11873|11873|11873|11873|11873|11873|0
1639479210000|2021-12-14 10:53:30|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|0
1639479230000|2021-12-14 10:53:50|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|0
1639479240000|2021-12-14 10:54:00|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|11876.44|0
1639479330000|2021-12-14 10:55:30|11875.96|11875.96|11876.91|11876.91|11876.91|11876.91|11875.96|11875.96|0
1639479340000|2021-12-14 10:55:40|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|0
1639479380000|2021-12-14 10:56:20|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|0
1639479390000|2021-12-14 10:56:30|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|0
1639479480000|2021-12-14 10:58:00|11877.91|11877.91|11877.91|11877.91|11877.91|11877.91|11877.91|11877.91|0
1639479490000|2021-12-14 10:58:10|11884.3|11884.3|11884.01|11884.01|11884.3|11884.3|11884.01|11884.01|0
1639479500000|2021-12-14 10:58:20|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|0
1639479540000|2021-12-14 10:59:00|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|0
1639479580000|2021-12-14 10:59:40|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|0
1639479590000|2021-12-14 10:59:50|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|11887.28|0
1639479600000|2021-12-14 11:00:00|11888.87|11888.87|11889.61|11889.61|11889.61|11889.61|11888.87|11888.87|0
1639479700000|2021-12-14 11:01:40|11888.01|11888.01|11888.01|11888.01|11888.01|11888.01|11888.01|11888.01|0
1639479760000|2021-12-14 11:02:40|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|0
1639479780000|2021-12-14 11:03:00|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|0
1639479890000|2021-12-14 11:04:50|11888.63|11888.63|11890.23|11890.23|11890.23|11890.23|11888.63|11888.63|0
1639479940000|2021-12-14 11:05:40|11891.82|11891.82|11891.82|11891.82|11891.82|11891.82|11891.82|11891.82|0
1639480020000|2021-12-14 11:07:00|11892.69|11892.69|11890.14|11890.14|11892.69|11892.69|11890.14|11890.14|0
1639480030000|2021-12-14 11:07:10|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|0
1639480150000|2021-12-14 11:09:10|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1639480160000|2021-12-14 11:09:20|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|0
1639480200000|2021-12-14 11:10:00|11890.6|11890.6|11891.93|11891.93|11891.93|11891.93|11890.6|11890.6|0
1639480230000|2021-12-14 11:10:30|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|0
1639480240000|2021-12-14 11:10:40|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|0
1639480300000|2021-12-14 11:11:40|11889.77|11889.77|11886.1|11886.1|11889.77|11889.77|11886.1|11886.1|0
1639480320000|2021-12-14 11:12:00|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|0
1639480330000|2021-12-14 11:12:10|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|0
1639480430000|2021-12-14 11:13:50|11887.06|11887.06|11885.95|11885.95|11887.06|11887.06|11885.95|11885.95|0
1639480490000|2021-12-14 11:14:50|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|0
1639480510000|2021-12-14 11:15:10|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|0
1639480520000|2021-12-14 11:15:20|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|0
1639480580000|2021-12-14 11:16:20|11890.35|11890.35|11891.94|11891.94|11891.94|11891.94|11890.35|11890.35|0
1639480590000|2021-12-14 11:16:30|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|0
1639480630000|2021-12-14 11:17:10|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|0
1639480660000|2021-12-14 11:17:40|11893.38|11893.38|11892.27|11892.27|11893.38|11893.38|11892.27|11892.27|0
1639480760000|2021-12-14 11:19:20|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|0
1639480780000|2021-12-14 11:19:40|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|0
1639480800000|2021-12-14 11:20:00|11891.02|11891.02|11891.02|11891.02|11891.02|11891.02|11891.02|11891.02|0
1639480810000|2021-12-14 11:20:10|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|0
1639480830000|2021-12-14 11:20:30|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1639480840000|2021-12-14 11:20:40|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|0
1639480860000|2021-12-14 11:21:00|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|0
1639481020000|2021-12-14 11:23:40|11893.05|11893.05|11893.05|11893.05|11893.05|11893.05|11893.05|11893.05|0
1639481110000|2021-12-14 11:25:10|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|11895.26|0
1639481230000|2021-12-14 11:27:10|11894.53|11894.53|11890.87|11890.87|11894.53|11894.53|11890.87|11890.87|0
1639481250000|2021-12-14 11:27:30|11889.77|11889.77|11889.03|11889.03|11889.77|11889.77|11889.03|11889.03|0
1639481280000|2021-12-14 11:28:00|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1639481320000|2021-12-14 11:28:40|11888.17|11888.17|11888.17|11888.17|11888.17|11888.17|11888.17|11888.17|0
1639481340000|2021-12-14 11:29:00|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1639481390000|2021-12-14 11:29:50|11887.31|11887.31|11888.9|11888.9|11888.9|11888.9|11887.31|11887.31|0
1639481470000|2021-12-14 11:31:10|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1639481510000|2021-12-14 11:31:50|11888.75|11888.75|11889.86|11889.86|11889.86|11889.86|11888.75|11888.75|0
1639481520000|2021-12-14 11:32:00|11889.38|11889.38|11888.9|11888.9|11889.38|11889.38|11888.9|11888.9|0
1639481530000|2021-12-14 11:32:10|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1639481580000|2021-12-14 11:33:00|11886.2|11886.2|11882.72|11882.72|11886.2|11886.2|11881.12|11881.12|0
1639481610000|2021-12-14 11:33:30|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|11885.91|0
1639481640000|2021-12-14 11:34:00|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|11885.33|0
1639481660000|2021-12-14 11:34:20|11884.6|11884.6|11882.37|11882.37|11884.6|11884.6|11882.37|11882.37|0
1639481690000|2021-12-14 11:34:50|11881.26|11881.26|11881.26|11881.26|11881.26|11881.26|11881.26|11881.26|0
1639481730000|2021-12-14 11:35:30|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|0
1639481770000|2021-12-14 11:36:10|11882.26|11882.26|11882.26|11882.26|11882.26|11882.26|11882.26|11882.26|0
1639481820000|2021-12-14 11:37:00|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|11881.15|0
1639481840000|2021-12-14 11:37:20|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|0
1639481860000|2021-12-14 11:37:40|11881.79|11881.79|11881.79|11881.79|11881.79|11881.79|11881.79|11881.79|0
1639481910000|2021-12-14 11:38:30|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|11883.39|0
1639481960000|2021-12-14 11:39:20|11882.28|11882.28|11882.28|11882.28|11882.28|11882.28|11882.28|11882.28|0
1639482150000|2021-12-14 11:42:30|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|0
1639482180000|2021-12-14 11:43:00|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|0
1639482270000|2021-12-14 11:44:30|11884.35|11884.35|11884.35|11884.35|11884.35|11884.35|11884.35|11884.35|0
1639482280000|2021-12-14 11:44:40|11887.54|11887.54|11888.12|11888.12|11888.12|11888.12|11887.54|11887.54|0
1639482300000|2021-12-14 11:45:00|11888.85|11888.85|11888.85|11888.85|11888.85|11888.85|11888.85|11888.85|0
1639482320000|2021-12-14 11:45:20|11887.26|11887.26|11887.54|11887.54|11887.54|11887.54|11887.26|11887.26|0
1639482330000|2021-12-14 11:45:30|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|0
1639482350000|2021-12-14 11:45:50|11884.35|11884.35|11883.87|11883.87|11884.35|11884.35|11882.76|11882.76|0
1639482360000|2021-12-14 11:46:00|11883.58|11883.58|11885.17|11885.17|11885.17|11885.17|11883.58|11883.58|0
1639482370000|2021-12-14 11:46:10|11881.74|11881.74|11875.53|11875.53|11881.74|11881.74|11875.53|11875.53|0
1639482380000|2021-12-14 11:46:20|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|0
1639482390000|2021-12-14 11:46:30|11873.17|11873.17|11871.58|11871.58|11873.17|11873.17|11871.58|11871.58|0
1639482420000|2021-12-14 11:47:00|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|0
1639482460000|2021-12-14 11:47:40|11869.36|11869.36|11866.17|11866.17|11869.36|11869.36|11866.17|11866.17|0
1639482520000|2021-12-14 11:48:40|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|11867.44|0
1639482620000|2021-12-14 11:50:20|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|11867.15|0
1639482640000|2021-12-14 11:50:40|11866.68|11866.68|11869.87|11869.87|11869.87|11869.87|11866.68|11866.68|0
1639482670000|2021-12-14 11:51:10|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|0
1639482700000|2021-12-14 11:51:40|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1639482730000|2021-12-14 11:52:10|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|11868.44|0
1639482860000|2021-12-14 11:54:20|11869.39|11869.39|11874.18|11874.18|11874.18|11874.18|11869.39|11869.39|0
1639482910000|2021-12-14 11:55:10|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1639482940000|2021-12-14 11:55:40|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1639482950000|2021-12-14 11:55:50|11873.22|11873.22|11873.22|11873.22|11873.22|11873.22|11873.22|11873.22|0
1639483010000|2021-12-14 11:56:50|11873.69|11873.69|11876.24|11876.24|11876.72|11876.72|11873.69|11873.69|0
1639483040000|2021-12-14 11:57:20|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|0
1639483050000|2021-12-14 11:57:30|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|0
1639483100000|2021-12-14 11:58:20|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|0
1639483160000|2021-12-14 11:59:20|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|0
1639483190000|2021-12-14 11:59:50|11877.67|11877.67|11879.51|11879.51|11879.51|11879.51|11877.67|11877.67|0
1639483200000|2021-12-14 12:00:00|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|0
1639483390000|2021-12-14 12:03:10|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|0
1639483460000|2021-12-14 12:04:20|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|0
1639483470000|2021-12-14 12:04:30|11881.35|11881.35|11880.4|11880.4|11881.35|11881.35|11880.4|11880.4|0
1639483570000|2021-12-14 12:06:10|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|0
1639483650000|2021-12-14 12:07:30|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|0
1639483660000|2021-12-14 12:07:40|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|11884.32|0
1639483670000|2021-12-14 12:07:50|11885.43|11885.43|11892.65|11892.65|11892.65|11892.65|11885.43|11885.43|0
1639483880000|2021-12-14 12:11:20|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|0
1639483910000|2021-12-14 12:11:50|11891.79|11891.79|11891.79|11891.79|11891.79|11891.79|11891.79|11891.79|0
1639483930000|2021-12-14 12:12:10|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|0
1639484070000|2021-12-14 12:14:30|11886.52|11886.52|11886.52|11886.52|11886.52|11886.52|11886.52|11886.52|0
1639484080000|2021-12-14 12:14:40|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|11887.25|0
1639484110000|2021-12-14 12:15:10|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|11888.69|0
1639484140000|2021-12-14 12:15:40|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1639484170000|2021-12-14 12:16:10|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1639484180000|2021-12-14 12:16:20|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1639484270000|2021-12-14 12:17:50|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|0
1639484430000|2021-12-14 12:20:30|11899.37|11899.37|11904.41|11904.41|11904.41|11904.41|11899.37|11899.37|0
1639484510000|2021-12-14 12:21:50|11906|11906|11906|11906|11906|11906|11906|11906|0
1639484540000|2021-12-14 12:22:20|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|0
1639484670000|2021-12-14 12:24:30|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1639484750000|2021-12-14 12:25:50|11913.82|11913.82|11912.23|11912.23|11913.82|11913.82|11912.23|11912.23|0
1639484790000|2021-12-14 12:26:30|11913.82|11913.82|11910.63|11910.63|11913.82|11913.82|11910.63|11910.63|0
1639484800000|2021-12-14 12:26:40|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|0
1639484820000|2021-12-14 12:27:00|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|0
1639485020000|2021-12-14 12:30:20|11906.49|11906.49|11905.38|11905.38|11906.49|11906.49|11905.38|11905.38|0
1639485070000|2021-12-14 12:31:10|11900.59|11900.59|11899|11899|11900.59|11900.59|11899|11899|0
1639485200000|2021-12-14 12:33:20|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|0
1639485320000|2021-12-14 12:35:20|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|0
1639485390000|2021-12-14 12:36:30|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|0
1639485450000|2021-12-14 12:37:30|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|0
1639485470000|2021-12-14 12:37:50|11900.93|11900.93|11899.51|11899.51|11900.93|11900.93|11899.51|11899.51|0
1639485500000|2021-12-14 12:38:20|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|0
1639485510000|2021-12-14 12:38:30|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|11897.18|0
1639485530000|2021-12-14 12:38:50|11896.23|11896.23|11896.23|11896.23|11896.23|11896.23|11896.23|11896.23|0
1639485600000|2021-12-14 12:40:00|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|0
1639485630000|2021-12-14 12:40:30|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|0
1639485800000|2021-12-14 12:43:20|11900.52|11900.52|11901.63|11901.63|11901.63|11901.63|11900.52|11900.52|0
1639485820000|2021-12-14 12:43:40|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|0
1639485870000|2021-12-14 12:44:30|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|0
1639485910000|2021-12-14 12:45:10|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|11900.15|0
1639485920000|2021-12-14 12:45:20|11894.89|11894.89|11893.94|11893.94|11894.89|11894.89|11893.65|11893.65|0
1639486120000|2021-12-14 12:48:40|11892.83|11892.83|11891.72|11891.72|11892.83|11892.83|11891.72|11891.72|0
1639486160000|2021-12-14 12:49:20|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|0
1639486270000|2021-12-14 12:51:10|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|0
1639486440000|2021-12-14 12:54:00|11883.74|11883.74|11882.28|11882.28|11883.74|11883.74|11882.28|11882.28|0
1639486520000|2021-12-14 12:55:20|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|0
1639486630000|2021-12-14 12:57:10|11882.53|11882.53|11881.58|11881.58|11882.53|11882.53|11881.58|11881.58|0
1639486660000|2021-12-14 12:57:40|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1639486700000|2021-12-14 12:58:20|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|0
1639486860000|2021-12-14 13:01:00|11880.57|11880.57|11880.57|11880.57|11880.57|11880.57|11880.57|11880.57|0
1639486870000|2021-12-14 13:01:10|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|0
1639486900000|2021-12-14 13:01:40|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|0
1639486960000|2021-12-14 13:02:40|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1639486970000|2021-12-14 13:02:50|11881.78|11881.78|11889.03|11889.03|11889.03|11889.03|11881.78|11881.78|0
1639487020000|2021-12-14 13:03:40|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|11888.55|0
1639487070000|2021-12-14 13:04:30|11888.84|11888.84|11888.84|11888.84|11888.84|11888.84|11888.84|11888.84|0
1639487080000|2021-12-14 13:04:40|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|0
1639487130000|2021-12-14 13:05:30|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|0
1639487200000|2021-12-14 13:06:40|11891.53|11891.53|11888.34|11888.34|11891.53|11891.53|11888.34|11888.34|0
1639487220000|2021-12-14 13:07:00|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|0
1639487240000|2021-12-14 13:07:20|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|0
1639487370000|2021-12-14 13:09:30|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|0
1639487390000|2021-12-14 13:09:50|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|0
1639487400000|2021-12-14 13:10:00|11887.23|11887.23|11887.23|11887.23|11887.23|11887.23|11887.23|11887.23|0
1639487550000|2021-12-14 13:12:30|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|0
1639487580000|2021-12-14 13:13:00|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|0
1639487640000|2021-12-14 13:14:00|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|0
1639487670000|2021-12-14 13:14:30|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|11884.34|0
1639487700000|2021-12-14 13:15:00|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|0
1639487710000|2021-12-14 13:15:10|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|0
1639487780000|2021-12-14 13:16:20|11887.62|11887.62|11886.51|11886.51|11887.62|11887.62|11886.51|11886.51|0
1639487800000|2021-12-14 13:16:40|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|11887.66|0
1639487840000|2021-12-14 13:17:20|11886.06|11886.06|11886.06|11886.06|11886.06|11886.06|11886.06|11886.06|0
1639487870000|2021-12-14 13:17:50|11889.26|11889.26|11889.26|11889.26|11889.26|11889.26|11889.26|11889.26|0
1639487910000|2021-12-14 13:18:30|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|0
1639487960000|2021-12-14 13:19:20|11888.81|11888.81|11889.1|11889.1|11889.1|11889.1|11888.81|11888.81|0
1639487970000|2021-12-14 13:19:30|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|0
1639488010000|2021-12-14 13:20:10|11886.39|11886.39|11886.39|11886.39|11886.39|11886.39|11886.39|11886.39|0
1639488120000|2021-12-14 13:22:00|11884.97|11884.97|11882.28|11882.28|11884.97|11884.97|11882.28|11882.28|0
1639488130000|2021-12-14 13:22:10|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|11882.75|0
1639488140000|2021-12-14 13:22:20|11882.16|11882.16|11880.56|11880.56|11882.16|11882.16|11880.56|11880.56|0
1639488170000|2021-12-14 13:22:50|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|11878.97|0
1639488180000|2021-12-14 13:23:00|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|0
1639488200000|2021-12-14 13:23:20|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|0
1639488250000|2021-12-14 13:24:10|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|0
1639488290000|2021-12-14 13:24:50|11876.81|11876.81|11876.81|11876.81|11876.81|11876.81|11876.81|11876.81|0
1639488300000|2021-12-14 13:25:00|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|0
1639488540000|2021-12-14 13:29:00|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|11875.01|0
1639488560000|2021-12-14 13:29:20|11875.59|11875.59|11874.85|11874.85|11875.59|11875.59|11874.85|11874.85|0
1639488610000|2021-12-14 13:30:10|11870.8|11870.8|11870.32|11870.32|11870.8|11870.8|11870.32|11870.32|0
1639488620000|2021-12-14 13:30:20|11869.85|11869.85|11869.85|11869.85|11869.85|11869.85|11869.85|11869.85|0
1639488630000|2021-12-14 13:30:30|11869.11|11869.11|11868|11868|11869.11|11869.11|11868|11868|0
1639488640000|2021-12-14 13:30:40|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|0
1639488650000|2021-12-14 13:30:50|11866.79|11866.79|11866.79|11866.79|11866.79|11866.79|11866.79|11866.79|0
1639488740000|2021-12-14 13:32:20|11865.2|11865.2|11864.09|11864.09|11865.2|11865.2|11864.09|11864.09|0
1639488750000|2021-12-14 13:32:30|11862.94|11862.94|11862.34|11862.34|11862.94|11862.94|11862.34|11862.34|0
1639488760000|2021-12-14 13:32:40|11861.24|11861.24|11859.64|11859.64|11861.24|11861.24|11859.64|11859.64|0
1639488770000|2021-12-14 13:32:50|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|0
1639488780000|2021-12-14 13:33:00|11858.45|11858.45|11856.98|11856.98|11858.45|11858.45|11856.98|11856.98|0
1639488820000|2021-12-14 13:33:40|11855.87|11855.87|11853.97|11853.97|11855.87|11855.87|11853.97|11853.97|0
1639488860000|2021-12-14 13:34:20|11852.81|11852.81|11852.81|11852.81|11852.81|11852.81|11852.81|11852.81|0
1639488870000|2021-12-14 13:34:30|11853.68|11853.68|11850.49|11850.49|11853.68|11853.68|11850.49|11850.49|0
1639488890000|2021-12-14 13:34:50|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|0
1639488910000|2021-12-14 13:35:10|11846.69|11846.69|11847.64|11847.64|11847.64|11847.64|11846.69|11846.69|0
1639488920000|2021-12-14 13:35:20|11848.12|11848.12|11848.12|11848.12|11848.12|11848.12|11848.12|11848.12|0
1639488940000|2021-12-14 13:35:40|11847.64|11847.64|11848.12|11848.12|11848.12|11848.12|11847.64|11847.64|0
1639488990000|2021-12-14 13:36:30|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|0
1639489020000|2021-12-14 13:37:00|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1639489040000|2021-12-14 13:37:20|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|11847.5|0
1639489050000|2021-12-14 13:37:30|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|0
1639489100000|2021-12-14 13:38:20|11844.49|11844.49|11844.49|11844.49|11844.49|11844.49|11844.49|11844.49|0
1639489180000|2021-12-14 13:39:40|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|11843.38|0
1639489240000|2021-12-14 13:40:40|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|11842.27|0
1639489260000|2021-12-14 13:41:00|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|0
1639489340000|2021-12-14 13:42:20|11837.77|11837.77|11837.77|11837.77|11837.77|11837.77|11837.77|11837.77|0
1639489350000|2021-12-14 13:42:30|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|0
1639489370000|2021-12-14 13:42:50|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1639489420000|2021-12-14 13:43:40|11839.92|11839.92|11832.43|11832.43|11839.92|11839.92|11832.43|11832.43|0
1639489430000|2021-12-14 13:43:50|11831.86|11831.86|11831.38|11831.38|11831.86|11831.86|11831.38|11831.38|0
1639489440000|2021-12-14 13:44:00|11836.17|11836.17|11832.98|11832.98|11836.17|11836.17|11832.98|11832.98|0
1639489460000|2021-12-14 13:44:20|11832.69|11832.69|11831.67|11831.67|11832.69|11832.69|11831.67|11831.67|0
1639489470000|2021-12-14 13:44:30|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|11828.48|0
1639489490000|2021-12-14 13:44:50|11825.29|11825.29|11824.17|11824.17|11825.29|11825.29|11824.17|11824.17|0
1639489510000|2021-12-14 13:45:10|11824.9|11824.9|11826.02|11826.02|11826.02|11826.02|11824.9|11824.9|0
1639489560000|2021-12-14 13:46:00|11827.62|11827.62|11830.81|11830.81|11830.81|11830.81|11827.62|11827.62|0
1639489570000|2021-12-14 13:46:10|11830.33|11830.33|11829.21|11829.21|11830.33|11830.33|11829.21|11829.21|0
1639489740000|2021-12-14 13:49:00|11828.1|11828.1|11828.1|11828.1|11828.1|11828.1|11828.1|11828.1|0
1639489750000|2021-12-14 13:49:10|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|0
1639489770000|2021-12-14 13:49:30|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|0
1639489780000|2021-12-14 13:49:40|11826|11826|11826|11826|11826|11826|11826|11826|0
1639489800000|2021-12-14 13:50:00|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|11824.9|0
1639489850000|2021-12-14 13:50:50|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|0
1639489870000|2021-12-14 13:51:10|11820.25|11820.25|11815.46|11815.46|11820.25|11820.25|11815.46|11815.46|0
1639489880000|2021-12-14 13:51:20|11814.6|11814.6|11814.6|11814.6|11814.6|11814.6|11814.6|11814.6|0
1639489890000|2021-12-14 13:51:30|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|11817.79|0
1639489920000|2021-12-14 13:52:00|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|0
1639490050000|2021-12-14 13:54:10|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|0
1639490080000|2021-12-14 13:54:40|11820.06|11820.06|11820.06|11820.06|11820.06|11820.06|11820.06|11820.06|0
1639490100000|2021-12-14 13:55:00|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|0
1639490120000|2021-12-14 13:55:20|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1639490220000|2021-12-14 13:57:00|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|11818.95|0
1639490260000|2021-12-14 13:57:40|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|0
1639490340000|2021-12-14 13:59:00|11816.88|11816.88|11817.99|11817.99|11817.99|11817.99|11816.88|11816.88|0
1639490350000|2021-12-14 13:59:10|11817.04|11817.04|11816.41|11816.41|11817.51|11817.51|11816.41|11816.41|0
1639490390000|2021-12-14 13:59:50|11815.45|11815.45|11814.4|11814.4|11815.45|11815.45|11814.4|11814.4|0
1639490410000|2021-12-14 14:00:10|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|11813.29|0
1639490550000|2021-12-14 14:02:30|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|0
1639490560000|2021-12-14 14:02:40|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|0
1639490570000|2021-12-14 14:02:50|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1639490610000|2021-12-14 14:03:30|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|0
1639490680000|2021-12-14 14:04:40|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|0
1639490710000|2021-12-14 14:05:10|11814.79|11814.79|11815.74|11815.74|11815.74|11815.74|11814.79|11814.79|0
1639490720000|2021-12-14 14:05:20|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|0
1639490730000|2021-12-14 14:05:30|11817.66|11817.66|11817.37|11817.37|11817.66|11817.66|11817.37|11817.37|0
1639490750000|2021-12-14 14:05:50|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|11820.56|0
1639490800000|2021-12-14 14:06:40|11821.51|11821.51|11821.51|11821.51|11821.51|11821.51|11821.51|11821.51|0
1639490880000|2021-12-14 14:08:00|11821.03|11821.03|11820.3|11820.3|11821.03|11821.03|11820.3|11820.3|0
1639490910000|2021-12-14 14:08:30|11819.19|11819.19|11819.19|11819.19|11819.19|11819.19|11819.19|11819.19|0
1639490970000|2021-12-14 14:09:30|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|0
1639491080000|2021-12-14 14:11:20|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|11817.02|0
1639491110000|2021-12-14 14:11:50|11815.91|11815.91|11815.63|11815.63|11815.91|11815.91|11815.63|11815.63|0
1639491120000|2021-12-14 14:12:00|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|0
1639491140000|2021-12-14 14:12:20|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|0
1639491190000|2021-12-14 14:13:10|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|0
1639491210000|2021-12-14 14:13:30|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|0
1639491220000|2021-12-14 14:13:40|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|0
1639491230000|2021-12-14 14:13:50|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11811.79|11811.79|0
1639491260000|2021-12-14 14:14:20|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|11811|11811|0
1639491280000|2021-12-14 14:14:40|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|11814.98|0
1639491300000|2021-12-14 14:15:00|11816.58|11816.58|11818.18|11818.18|11818.18|11818.18|11816.58|11816.58|0
1639491340000|2021-12-14 14:15:40|11817.38|11817.38|11816.74|11816.74|11817.38|11817.38|11816.74|11816.74|0
1639491350000|2021-12-14 14:15:50|11815.94|11815.94|11815.31|11815.31|11815.94|11815.94|11815.31|11815.31|0
1639491360000|2021-12-14 14:16:00|11814.83|11814.83|11815.63|11815.63|11815.63|11815.63|11814.83|11814.83|0
1639491400000|2021-12-14 14:16:40|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|11814.52|0
1639491470000|2021-12-14 14:17:50|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|0
1639491480000|2021-12-14 14:18:00|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|0
1639491490000|2021-12-14 14:18:10|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|0
1639491590000|2021-12-14 14:19:50|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|0
1639491610000|2021-12-14 14:20:10|11816.92|11816.92|11818.52|11818.52|11818.52|11818.52|11816.92|11816.92|0
1639491620000|2021-12-14 14:20:20|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|0
1639491640000|2021-12-14 14:20:40|11821.71|11821.71|11822.66|11822.66|11822.66|11822.66|11821.24|11821.24|0
1639491730000|2021-12-14 14:22:10|11819.47|11819.47|11819.47|11819.47|11819.47|11819.47|11819.47|11819.47|0
1639491740000|2021-12-14 14:22:20|11818.88|11818.88|11818.28|11818.28|11818.88|11818.88|11818.28|11818.28|0
1639491750000|2021-12-14 14:22:30|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|0
1639491800000|2021-12-14 14:23:20|11818.38|11818.38|11817.91|11817.91|11818.38|11818.38|11817.91|11817.91|0
1639491810000|2021-12-14 14:23:30|11817.43|11817.43|11817.43|11817.43|11817.43|11817.43|11817.43|11817.43|0
1639491830000|2021-12-14 14:23:50|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|11816.16|0
1639491840000|2021-12-14 14:24:00|11815.05|11815.05|11814.32|11814.32|11815.05|11815.05|11814.32|11814.32|0
1639491900000|2021-12-14 14:25:00|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|11814.79|0
1639491960000|2021-12-14 14:26:00|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|11814.32|0
1639492000000|2021-12-14 14:26:40|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|0
1639492030000|2021-12-14 14:27:10|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|0
1639492170000|2021-12-14 14:29:30|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|0
1639492200000|2021-12-14 14:30:00|11807.38|11807.38|11800.46|11800.46|11807.38|11807.38|11800.46|11800.46|0
1639492210000|2021-12-14 14:30:10|11799.34|11799.34|11803.04|11803.04|11803.04|11803.04|11799.34|11799.34|0
1639492220000|2021-12-14 14:30:20|11803.52|11803.52|11798.93|11798.93|11803.52|11803.52|11798.73|11798.73|0
1639492230000|2021-12-14 14:30:30|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|0
1639492250000|2021-12-14 14:30:50|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1639492260000|2021-12-14 14:31:00|11801.1|11801.1|11803.49|11803.49|11803.49|11803.49|11801.1|11801.1|0
1639492270000|2021-12-14 14:31:10|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|0
1639492280000|2021-12-14 14:31:20|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|11801.65|0
1639492290000|2021-12-14 14:31:30|11799.26|11799.26|11802.45|11802.45|11802.45|11802.45|11799.26|11799.26|0
1639492310000|2021-12-14 14:31:50|11803.56|11803.56|11803.56|11803.56|11803.56|11803.56|11803.56|11803.56|0
1639492320000|2021-12-14 14:32:00|11804.03|11804.03|11803.56|11803.56|11804.03|11804.03|11803.56|11803.56|0
1639492360000|2021-12-14 14:32:40|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|0
1639492370000|2021-12-14 14:32:50|11804.87|11804.87|11805.6|11805.6|11805.6|11805.6|11804.87|11804.87|0
1639492400000|2021-12-14 14:33:20|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|0
1639492420000|2021-12-14 14:33:40|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|11802.42|11802.42|0
1639492430000|2021-12-14 14:33:50|11803.28|11803.28|11805.36|11805.36|11805.36|11805.36|11803.28|11803.28|0
1639492450000|2021-12-14 14:34:10|11806.82|11806.82|11803.32|11803.32|11806.82|11806.82|11803.32|11803.32|0
1639492460000|2021-12-14 14:34:20|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|0
1639492470000|2021-12-14 14:34:30|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|0
1639492480000|2021-12-14 14:34:40|11797.45|11797.45|11799.53|11799.53|11800.64|11800.64|11797.45|11797.45|0
1639492500000|2021-12-14 14:35:00|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|0
1639492510000|2021-12-14 14:35:10|11800.05|11800.05|11801.52|11801.52|11801.52|11801.52|11800.05|11800.05|0
1639492530000|2021-12-14 14:35:30|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|0
1639492540000|2021-12-14 14:35:40|11801.52|11801.52|11800.94|11800.94|11801.52|11801.52|11800.94|11800.94|0
1639492550000|2021-12-14 14:35:50|11799.35|11799.35|11804.93|11804.93|11804.93|11804.93|11799.35|11799.35|0
1639492560000|2021-12-14 14:36:00|11805.73|11805.73|11806.94|11806.94|11808.53|11808.53|11803.01|11803.01|0
1639492580000|2021-12-14 14:36:20|11803.75|11803.75|11809.63|11809.63|11809.63|11809.63|11803.75|11803.75|0
1639492590000|2021-12-14 14:36:30|11808.83|11808.83|11807.3|11807.3|11809.63|11809.63|11807.3|11807.3|0
1639492600000|2021-12-14 14:36:40|11808.9|11808.9|11806.41|11806.41|11809.95|11809.95|11806.41|11806.41|0
1639492610000|2021-12-14 14:36:50|11807.52|11807.52|11809.11|11809.11|11809.11|11809.11|11807.52|11807.52|0
1639492620000|2021-12-14 14:37:00|11810.71|11810.71|11812.78|11812.78|11812.78|11812.78|11810.71|11810.71|0
1639492630000|2021-12-14 14:37:10|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|0
1639492640000|2021-12-14 14:37:20|11812.78|11812.78|11814.37|11814.37|11814.37|11814.37|11812.78|11812.78|0
1639492650000|2021-12-14 14:37:30|11815.84|11815.84|11819.86|11819.86|11819.86|11819.86|11815.84|11815.84|0
1639492660000|2021-12-14 14:37:40|11820.59|11820.59|11824.03|11824.03|11824.03|11824.03|11820.59|11820.59|0
1639492670000|2021-12-14 14:37:50|11824.76|11824.76|11827.14|11827.14|11827.14|11827.14|11823.96|11823.96|0
1639492680000|2021-12-14 14:38:00|11828.73|11828.73|11825.59|11825.59|11829.33|11829.33|11825.52|11825.52|0
1639492690000|2021-12-14 14:38:10|11826.39|11826.39|11826.39|11826.39|11826.39|11826.39|11826.39|11826.39|0
1639492700000|2021-12-14 14:38:20|11825.65|11825.65|11828.4|11828.4|11828.4|11828.4|11825.65|11825.65|0
1639492710000|2021-12-14 14:38:30|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|0
1639492750000|2021-12-14 14:39:10|11825.34|11825.34|11824.23|11824.23|11825.34|11825.34|11824.23|11824.23|0
1639492770000|2021-12-14 14:39:30|11821.68|11821.68|11822.95|11822.95|11822.95|11822.95|11821.68|11821.68|0
1639492830000|2021-12-14 14:40:30|11823.55|11823.55|11818.76|11818.76|11823.55|11823.55|11818.76|11818.76|0
1639492840000|2021-12-14 14:40:40|11821.84|11821.84|11823.44|11823.44|11823.44|11823.44|11821.84|11821.84|0
1639492850000|2021-12-14 14:40:50|11821.84|11821.84|11828.22|11828.22|11828.22|11828.22|11821.84|11821.84|0
1639492890000|2021-12-14 14:41:30|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|0
1639492900000|2021-12-14 14:41:40|11827.59|11827.59|11827.59|11827.59|11827.59|11827.59|11827.12|11827.12|0
1639492920000|2021-12-14 14:42:00|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|0
1639492950000|2021-12-14 14:42:30|11826.32|11826.32|11825.52|11825.52|11827.12|11827.12|11825.52|11825.52|0
1639492960000|2021-12-14 14:42:40|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|11827.12|0
1639492990000|2021-12-14 14:43:10|11831.26|11831.26|11831.26|11831.26|11831.26|11831.26|11831.26|11831.26|0
1639493010000|2021-12-14 14:43:30|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|11832.12|0
1639493020000|2021-12-14 14:43:40|11830.53|11830.53|11830.05|11830.05|11830.53|11830.53|11830.05|11830.05|0
1639493040000|2021-12-14 14:44:00|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|0
1639493050000|2021-12-14 14:44:10|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|0
1639493100000|2021-12-14 14:45:00|11833.22|11833.22|11838.09|11838.09|11838.09|11838.09|11833.22|11833.22|0
1639493110000|2021-12-14 14:45:10|11839.04|11839.04|11841.49|11841.49|11841.49|11841.49|11838.56|11838.56|0
1639493130000|2021-12-14 14:45:30|11838.3|11838.3|11838.93|11838.93|11839.41|11839.41|11838.3|11838.3|0
1639493150000|2021-12-14 14:45:50|11837.34|11837.34|11836.76|11836.76|11837.34|11837.34|11836.76|11836.76|0
1639493180000|2021-12-14 14:46:20|11835.65|11835.65|11835.18|11835.18|11835.65|11835.65|11835.18|11835.18|0
1639493190000|2021-12-14 14:46:30|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1639493230000|2021-12-14 14:47:10|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|0
1639493250000|2021-12-14 14:47:30|11835.43|11835.43|11834.96|11834.96|11835.43|11835.43|11834.96|11834.96|0
1639493340000|2021-12-14 14:49:00|11836.07|11836.07|11838.92|11838.92|11838.92|11838.92|11836.07|11836.07|0
1639493350000|2021-12-14 14:49:10|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|0
1639493400000|2021-12-14 14:50:00|11843.23|11843.23|11845.08|11845.08|11845.08|11845.08|11843.23|11843.23|0
1639493410000|2021-12-14 14:50:10|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|11846.03|0
1639493440000|2021-12-14 14:50:40|11845.08|11845.08|11841.09|11841.09|11845.08|11845.08|11841.09|11841.09|0
1639493450000|2021-12-14 14:50:50|11840.3|11840.3|11840.3|11840.3|11840.3|11840.3|11840.3|11840.3|0
1639493480000|2021-12-14 14:51:20|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|0
1639493520000|2021-12-14 14:52:00|11839.34|11839.34|11838.87|11838.87|11839.34|11839.34|11838.87|11838.87|0
1639493530000|2021-12-14 14:52:10|11838.39|11838.39|11835.11|11835.11|11838.39|11838.39|11835.11|11835.11|0
1639493550000|2021-12-14 14:52:30|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|0
1639493600000|2021-12-14 14:53:20|11833.05|11833.05|11831.21|11831.21|11833.05|11833.05|11831.21|11831.21|0
1639493620000|2021-12-14 14:53:40|11820.04|11820.04|11818.61|11818.61|11820.04|11820.04|11818.61|11818.61|0
1639493650000|2021-12-14 14:54:10|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|11819.57|0
1639493660000|2021-12-14 14:54:20|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|11817.97|0
1639493680000|2021-12-14 14:54:40|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|11814.78|0
1639493690000|2021-12-14 14:54:50|11813.91|11813.91|11811.38|11811.38|11813.91|11813.91|11811.38|11811.38|0
1639493720000|2021-12-14 14:55:20|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|0
1639493750000|2021-12-14 14:55:50|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|0
1639493760000|2021-12-14 14:56:00|11810.8|11810.8|11809.68|11809.68|11810.8|11810.8|11809.68|11809.68|0
1639493790000|2021-12-14 14:56:30|11810.16|11810.16|11812.23|11812.23|11812.23|11812.23|11810.16|11810.16|0
1639493850000|2021-12-14 14:57:30|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|0
1639493860000|2021-12-14 14:57:40|11808.09|11808.09|11806.49|11806.49|11808.09|11808.09|11806.49|11806.49|0
1639493910000|2021-12-14 14:58:30|11806.97|11806.97|11806.97|11806.97|11806.97|11806.97|11806.97|11806.97|0
1639493970000|2021-12-14 14:59:30|11805.37|11805.37|11797.9|11797.9|11805.37|11805.37|11797.9|11797.9|0
1639493980000|2021-12-14 14:59:40|11794.71|11794.71|11798.06|11798.06|11798.06|11798.06|11794.71|11794.71|0
1639493990000|2021-12-14 14:59:50|11799.49|11799.49|11800.44|11800.44|11800.44|11800.44|11799.49|11799.49|0
1639494000000|2021-12-14 15:00:00|11801.31|11801.31|11800.49|11800.49|11801.6|11801.6|11800.49|11800.49|0
1639494030000|2021-12-14 15:00:30|11801.44|11801.44|11801.93|11801.93|11803.03|11803.03|11801.44|11801.44|0
1639494040000|2021-12-14 15:00:40|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|0
1639494050000|2021-12-14 15:00:50|11804.67|11804.67|11806.9|11806.9|11809.29|11809.29|11804.67|11804.67|0
1639494060000|2021-12-14 15:01:00|11806.42|11806.42|11805.18|11805.18|11806.42|11806.42|11805.18|11805.18|0
1639494070000|2021-12-14 15:01:10|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|0
1639494080000|2021-12-14 15:01:20|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|0
1639494110000|2021-12-14 15:01:50|11804.39|11804.39|11799.6|11799.6|11804.39|11804.39|11799.6|11799.6|0
1639494120000|2021-12-14 15:02:00|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|0
1639494130000|2021-12-14 15:02:10|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1639494140000|2021-12-14 15:02:20|11796.7|11796.7|11795.84|11795.84|11796.7|11796.7|11795.84|11795.84|0
1639494150000|2021-12-14 15:02:30|11793.6|11793.6|11791.75|11791.75|11794.08|11794.08|11791.75|11791.75|0
1639494160000|2021-12-14 15:02:40|11794.94|11794.94|11796.54|11796.54|11796.54|11796.54|11793.35|11793.35|0
1639494180000|2021-12-14 15:03:00|11793.35|11793.35|11792.39|11792.39|11793.35|11793.35|11792.39|11792.39|0
1639494190000|2021-12-14 15:03:10|11793.99|11793.99|11796.54|11796.54|11796.54|11796.54|11793.99|11793.99|0
1639494200000|2021-12-14 15:03:20|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|0
1639494210000|2021-12-14 15:03:30|11801.32|11801.32|11801.32|11801.32|11801.32|11801.32|11799.73|11799.73|0
1639494220000|2021-12-14 15:03:40|11799.73|11799.73|11799.15|11799.15|11799.73|11799.73|11799.15|11799.15|0
1639494230000|2021-12-14 15:03:50|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|0
1639494240000|2021-12-14 15:04:00|11799.15|11799.15|11800.75|11800.75|11800.75|11800.75|11799.15|11799.15|0
1639494260000|2021-12-14 15:04:20|11802.34|11802.34|11802.34|11802.34|11802.34|11802.34|11802.34|11802.34|0
1639494270000|2021-12-14 15:04:30|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|0
1639494280000|2021-12-14 15:04:40|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|0
1639494290000|2021-12-14 15:04:50|11802.34|11802.34|11801.24|11801.24|11802.34|11802.34|11801.24|11801.24|0
1639494300000|2021-12-14 15:05:00|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|0
1639494310000|2021-12-14 15:05:10|11796.14|11796.14|11799.33|11799.33|11799.33|11799.33|11796.14|11796.14|0
1639494320000|2021-12-14 15:05:20|11800.93|11800.93|11800.28|11800.28|11800.93|11800.93|11799.33|11799.33|0
1639494330000|2021-12-14 15:05:30|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1639494340000|2021-12-14 15:05:40|11803.95|11803.95|11802.36|11802.36|11803.95|11803.95|11802.36|11802.36|0
1639494350000|2021-12-14 15:05:50|11805.55|11805.55|11800.76|11800.76|11805.55|11805.55|11800.76|11800.76|0
1639494360000|2021-12-14 15:06:00|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1639494370000|2021-12-14 15:06:10|11805.55|11805.55|11795.02|11795.02|11805.55|11805.55|11795.02|11795.02|0
1639494380000|2021-12-14 15:06:20|11796.62|11796.62|11799.81|11799.81|11799.81|11799.81|11796.62|11796.62|0
1639494390000|2021-12-14 15:06:30|11801.4|11801.4|11803|11803|11803|11803|11801.4|11801.4|0
1639494400000|2021-12-14 15:06:40|11798.21|11798.21|11795.02|11795.02|11798.21|11798.21|11795.02|11795.02|0
1639494420000|2021-12-14 15:07:00|11796.21|11796.21|11796.69|11796.69|11796.69|11796.69|11796.21|11796.21|0
1639494430000|2021-12-14 15:07:10|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|11797.55|0
1639494440000|2021-12-14 15:07:20|11795.96|11795.96|11794.36|11794.36|11795.96|11795.96|11794.36|11794.36|0
1639494460000|2021-12-14 15:07:40|11793.88|11793.88|11790.41|11790.41|11793.88|11793.88|11790.41|11790.41|0
1639494480000|2021-12-14 15:08:00|11792|11792|11792|11792|11792|11792|11792|11792|0
1639494530000|2021-12-14 15:08:50|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|0
1639494540000|2021-12-14 15:09:00|11788.63|11788.63|11788.16|11788.16|11788.63|11788.63|11788.16|11788.16|0
1639494610000|2021-12-14 15:10:10|11787.05|11787.05|11787.05|11787.05|11787.05|11787.05|11787.05|11787.05|0
1639494650000|2021-12-14 15:10:50|11785.94|11785.94|11785.47|11785.47|11785.94|11785.94|11785.47|11785.47|0
1639494690000|2021-12-14 15:11:30|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1639494720000|2021-12-14 15:12:00|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1639494730000|2021-12-14 15:12:10|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1639494750000|2021-12-14 15:12:30|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|0
1639494780000|2021-12-14 15:13:00|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|0
1639494800000|2021-12-14 15:13:20|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|0
1639494810000|2021-12-14 15:13:30|11773.83|11773.83|11767.45|11767.45|11773.83|11773.83|11767.45|11767.45|0
1639494820000|2021-12-14 15:13:40|11766.98|11766.98|11766.02|11766.02|11766.98|11766.98|11766.02|11766.02|0
1639494840000|2021-12-14 15:14:00|11765.43|11765.43|11764.24|11764.24|11765.43|11765.43|11764.24|11764.24|0
1639494880000|2021-12-14 15:14:40|11757.86|11757.86|11757.86|11757.86|11759.45|11759.45|11757.86|11757.86|0
1639494900000|2021-12-14 15:15:00|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|0
1639494910000|2021-12-14 15:15:10|11758.12|11758.12|11757.64|11757.64|11758.12|11758.12|11757.64|11757.64|0
1639494920000|2021-12-14 15:15:20|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|0
1639494930000|2021-12-14 15:15:30|11756.52|11756.52|11754.92|11754.92|11756.52|11756.52|11754.92|11754.92|0
1639494960000|2021-12-14 15:16:00|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|0
1639494970000|2021-12-14 15:16:10|11753.33|11753.33|11756.52|11756.52|11756.52|11756.52|11753.33|11753.33|0
1639494980000|2021-12-14 15:16:20|11759.71|11759.71|11759.24|11759.24|11759.71|11759.71|11759.24|11759.24|0
1639494990000|2021-12-14 15:16:30|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|0
1639495010000|2021-12-14 15:16:50|11756.95|11756.95|11757.55|11757.55|11757.55|11757.55|11756.95|11756.95|0
1639495020000|2021-12-14 15:17:00|11758.02|11758.02|11768.02|11768.02|11768.02|11768.02|11758.02|11758.02|0
1639495060000|2021-12-14 15:17:40|11769.13|11769.13|11768.02|11768.02|11769.13|11769.13|11768.02|11768.02|0
1639495080000|2021-12-14 15:18:00|11767.07|11767.07|11767.55|11767.55|11767.55|11767.55|11767.07|11767.07|0
1639495090000|2021-12-14 15:18:10|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|0
1639495130000|2021-12-14 15:18:50|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|0
1639495140000|2021-12-14 15:19:00|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|11768.12|0
1639495150000|2021-12-14 15:19:10|11769.23|11769.23|11769.71|11769.71|11769.71|11769.71|11769.23|11769.23|0
1639495160000|2021-12-14 15:19:20|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|0
1639495180000|2021-12-14 15:19:40|11770.18|11770.18|11770.18|11770.18|11770.18|11770.18|11770.18|11770.18|0
1639495200000|2021-12-14 15:20:00|11770.92|11770.92|11771.65|11771.65|11771.65|11771.65|11770.92|11770.92|0
1639495210000|2021-12-14 15:20:10|11773.24|11773.24|11773.98|11773.98|11773.98|11773.98|11773.24|11773.24|0
1639495260000|2021-12-14 15:21:00|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|0
1639495280000|2021-12-14 15:21:20|11775.46|11775.46|11780.23|11780.23|11780.23|11780.23|11775.46|11775.46|0
1639495290000|2021-12-14 15:21:30|11781.03|11781.03|11782.05|11782.05|11782.05|11782.05|11781.03|11781.03|0
1639495300000|2021-12-14 15:21:40|11782.85|11782.85|11788.91|11788.91|11788.91|11788.91|11782.85|11782.85|0
1639495320000|2021-12-14 15:22:00|11795.29|11795.29|11798.96|11798.96|11798.96|11798.96|11795.29|11795.29|0
1639495330000|2021-12-14 15:22:10|11797.36|11797.36|11795.77|11795.77|11797.36|11797.36|11795.77|11795.77|0
1639495350000|2021-12-14 15:22:30|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|0
1639495390000|2021-12-14 15:23:10|11795.77|11795.77|11794.34|11794.34|11795.77|11795.77|11794.34|11794.34|0
1639495400000|2021-12-14 15:23:20|11794.82|11794.82|11796.41|11796.41|11796.41|11796.41|11794.82|11794.82|0
1639495410000|2021-12-14 15:23:30|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|0
1639495420000|2021-12-14 15:23:40|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|0
1639495430000|2021-12-14 15:23:50|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|0
1639495440000|2021-12-14 15:24:00|11795.13|11795.13|11795.6|11795.6|11795.6|11795.6|11795.13|11795.13|0
1639495450000|2021-12-14 15:24:10|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|0
1639495460000|2021-12-14 15:24:20|11793.53|11793.53|11795.72|11795.72|11795.72|11795.72|11793.53|11793.53|0
1639495470000|2021-12-14 15:24:30|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|0
1639495480000|2021-12-14 15:24:40|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|0
1639495510000|2021-12-14 15:25:10|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|0
1639495520000|2021-12-14 15:25:20|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|0
1639495530000|2021-12-14 15:25:30|11802.83|11802.83|11805.21|11805.21|11805.21|11805.21|11802.83|11802.83|0
1639495540000|2021-12-14 15:25:40|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|0
1639495550000|2021-12-14 15:25:50|11806.33|11806.33|11811.61|11811.61|11811.61|11811.61|11806.33|11806.33|0
1639495560000|2021-12-14 15:26:00|11812.09|11812.09|11816.17|11816.17|11816.17|11816.17|11812.09|11812.09|0
1639495580000|2021-12-14 15:26:20|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|0
1639495600000|2021-12-14 15:26:40|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1639495620000|2021-12-14 15:27:00|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|0
1639495660000|2021-12-14 15:27:40|11822.58|11822.58|11823.05|11823.05|11823.05|11823.05|11822.58|11822.58|0
1639495670000|2021-12-14 15:27:50|11824.48|11824.48|11823.49|11823.49|11824.48|11824.48|11823.01|11823.01|0
1639495680000|2021-12-14 15:28:00|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|0
1639495720000|2021-12-14 15:28:40|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|11819.82|0
1639495730000|2021-12-14 15:28:50|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|11823.01|0
1639495740000|2021-12-14 15:29:00|11824.61|11824.61|11824.61|11824.61|11824.61|11824.61|11823.01|11823.01|0
1639495780000|2021-12-14 15:29:40|11818.22|11818.22|11817.78|11817.78|11819.38|11819.38|11817.78|11817.78|0
1639495790000|2021-12-14 15:29:50|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|0
1639495800000|2021-12-14 15:30:00|11814.28|11814.28|11814.76|11814.76|11814.76|11814.76|11814.28|11814.28|0
1639495890000|2021-12-14 15:31:30|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|11813.16|0
1639495900000|2021-12-14 15:31:40|11814.76|11814.76|11817|11817|11817.95|11817.95|11814.76|11814.76|0
1639495910000|2021-12-14 15:31:50|11818.1|11818.1|11818.58|11818.58|11818.58|11818.58|11818.1|11818.1|0
1639495930000|2021-12-14 15:32:10|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|11819.05|0
1639496000000|2021-12-14 15:33:20|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|0
1639496010000|2021-12-14 15:33:30|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|0
1639496020000|2021-12-14 15:33:40|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1639496080000|2021-12-14 15:34:40|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|0
1639496110000|2021-12-14 15:35:10|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|0
1639496120000|2021-12-14 15:35:20|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|0
1639496130000|2021-12-14 15:35:30|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|11815.62|0
1639496160000|2021-12-14 15:36:00|11816.35|11816.35|11817.09|11817.09|11817.09|11817.09|11816.35|11816.35|0
1639496170000|2021-12-14 15:36:10|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|11813.89|0
1639496190000|2021-12-14 15:36:30|11812.3|11812.3|11812.3|11812.3|11812.3|11812.3|11812.3|11812.3|0
1639496200000|2021-12-14 15:36:40|11815.49|11815.49|11816.61|11816.61|11816.61|11816.61|11815.49|11815.49|0
1639496210000|2021-12-14 15:36:50|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|0
1639496230000|2021-12-14 15:37:10|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|0
1639496260000|2021-12-14 15:37:40|11811.09|11811.09|11810.14|11810.14|11811.09|11811.09|11809.66|11809.66|0
1639496300000|2021-12-14 15:38:20|11806.81|11806.81|11805.7|11805.7|11806.81|11806.81|11805.7|11805.7|0
1639496310000|2021-12-14 15:38:30|11804.58|11804.58|11805.7|11805.7|11805.7|11805.7|11804.58|11804.58|0
1639496320000|2021-12-14 15:38:40|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|0
1639496340000|2021-12-14 15:39:00|11806.34|11806.34|11804.5|11804.5|11806.34|11806.34|11804.5|11804.5|0
1639496350000|2021-12-14 15:39:10|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|0
1639496360000|2021-12-14 15:39:20|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1639496410000|2021-12-14 15:40:10|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|0
1639496460000|2021-12-14 15:41:00|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|0
1639496500000|2021-12-14 15:41:40|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11802.27|11802.27|0
1639496510000|2021-12-14 15:41:50|11795.4|11795.4|11797|11797|11797|11797|11795.4|11795.4|0
1639496520000|2021-12-14 15:42:00|11796.4|11796.4|11797|11797|11797|11797|11796.4|11796.4|0
1639496550000|2021-12-14 15:42:30|11795.89|11795.89|11795.16|11795.16|11795.89|11795.89|11795.16|11795.16|0
1639496580000|2021-12-14 15:43:00|11793.56|11793.56|11792.13|11792.13|11793.56|11793.56|11792.13|11792.13|0
1639496590000|2021-12-14 15:43:10|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|0
1639496620000|2021-12-14 15:43:40|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|0
1639496630000|2021-12-14 15:43:50|11789.42|11789.42|11791.01|11791.01|11791.01|11791.01|11789.42|11789.42|0
1639496660000|2021-12-14 15:44:20|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|0
1639496710000|2021-12-14 15:45:10|11788.47|11788.47|11785.28|11785.28|11788.47|11788.47|11785.28|11785.28|0
1639496760000|2021-12-14 15:46:00|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|0
1639496800000|2021-12-14 15:46:40|11779.49|11779.49|11778.22|11778.22|11779.49|11779.49|11776.63|11776.63|0
1639496810000|2021-12-14 15:46:50|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|0
1639496820000|2021-12-14 15:47:00|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|0
1639496830000|2021-12-14 15:47:10|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1639496840000|2021-12-14 15:47:20|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1639496850000|2021-12-14 15:47:30|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|0
1639496860000|2021-12-14 15:47:40|11774.64|11774.64|11770.5|11770.5|11774.64|11774.64|11766.83|11766.83|0
1639496890000|2021-12-14 15:48:10|11769.39|11769.39|11769.39|11769.39|11769.39|11769.39|11769.39|11769.39|0
1639496900000|2021-12-14 15:48:20|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|0
1639496910000|2021-12-14 15:48:30|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|0
1639496940000|2021-12-14 15:49:00|11763.5|11763.5|11761.43|11761.43|11763.5|11763.5|11761.43|11761.43|0
1639496950000|2021-12-14 15:49:10|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|0
1639496960000|2021-12-14 15:49:20|11761.43|11761.43|11756.64|11756.64|11761.43|11761.43|11756.64|11756.64|0
1639496970000|2021-12-14 15:49:30|11757.12|11757.12|11757.75|11757.75|11758.22|11758.22|11757.12|11757.12|0
1639496980000|2021-12-14 15:49:40|11757.01|11757.01|11757.01|11757.01|11757.01|11757.01|11757.01|11757.01|0
1639496990000|2021-12-14 15:49:50|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|0
1639497000000|2021-12-14 15:50:00|11754.93|11754.93|11754.34|11754.34|11754.93|11754.93|11754.34|11754.34|0
1639497030000|2021-12-14 15:50:30|11753.86|11753.86|11761.19|11761.19|11761.19|11761.19|11753.86|11753.86|0
1639497050000|2021-12-14 15:50:50|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|0
1639497060000|2021-12-14 15:51:00|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|0
1639497070000|2021-12-14 15:51:10|11758.65|11758.65|11758.17|11758.17|11758.65|11758.65|11758.17|11758.17|0
1639497080000|2021-12-14 15:51:20|11755.93|11755.93|11754.83|11754.83|11755.93|11755.93|11754.83|11754.83|0
1639497090000|2021-12-14 15:51:30|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|0
1639497100000|2021-12-14 15:51:40|11752.92|11752.92|11752.28|11752.28|11752.92|11752.92|11752.28|11752.28|0
1639497110000|2021-12-14 15:51:50|11749.42|11749.42|11749.58|11749.58|11750.69|11750.69|11749.42|11749.42|0
1639497120000|2021-12-14 15:52:00|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|0
1639497130000|2021-12-14 15:52:10|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|0
1639497140000|2021-12-14 15:52:20|11747.03|11747.03|11742.22|11742.22|11747.03|11747.03|11742.22|11742.22|0
1639497150000|2021-12-14 15:52:30|11747|11747|11747.1|11747.1|11747.1|11747.1|11745.09|11745.09|0
1639497160000|2021-12-14 15:52:40|11745.5|11745.5|11750.6|11750.6|11750.6|11750.6|11745.5|11745.5|0
1639497170000|2021-12-14 15:52:50|11751.72|11751.72|11749.81|11749.81|11751.72|11751.72|11749.81|11749.81|0
1639497180000|2021-12-14 15:53:00|11748.22|11748.22|11750.19|11750.19|11750.77|11750.77|11747.58|11747.58|0
1639497190000|2021-12-14 15:53:10|11748.6|11748.6|11751.14|11751.14|11751.46|11751.46|11748.6|11748.6|0
1639497200000|2021-12-14 15:53:20|11752.41|11752.41|11755.6|11755.6|11755.6|11755.6|11752.41|11752.41|0
1639497210000|2021-12-14 15:53:30|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|0
1639497220000|2021-12-14 15:53:40|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|0
1639497230000|2021-12-14 15:53:50|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|0
1639497240000|2021-12-14 15:54:00|11755.28|11755.28|11753.69|11753.69|11755.28|11755.28|11753.69|11753.69|0
1639497250000|2021-12-14 15:54:10|11750.5|11750.5|11748.66|11748.66|11750.5|11750.5|11748.66|11748.66|0
1639497280000|2021-12-14 15:54:40|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|0
1639497300000|2021-12-14 15:55:00|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|0
1639497330000|2021-12-14 15:55:30|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|0
1639497350000|2021-12-14 15:55:50|11748.01|11748.01|11746.04|11746.04|11748.01|11748.01|11746.04|11746.04|0
1639497360000|2021-12-14 15:56:00|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|0
1639497370000|2021-12-14 15:56:10|11742.12|11742.12|11742.12|11742.12|11742.12|11742.12|11742.12|11742.12|0
1639497400000|2021-12-14 15:56:40|11741.38|11741.38|11740.43|11740.43|11741.38|11741.38|11739.95|11739.95|0
1639497440000|2021-12-14 15:57:20|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|0
1639497460000|2021-12-14 15:57:40|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|0
1639497490000|2021-12-14 15:58:10|11740.24|11740.24|11739.76|11739.76|11740.24|11740.24|11739.76|11739.76|0
1639497530000|2021-12-14 15:58:50|11740.24|11740.24|11739.85|11739.85|11740.24|11740.24|11739.12|11739.12|0
1639497550000|2021-12-14 15:59:10|11740.62|11740.62|11740.91|11740.91|11740.91|11740.91|11740.62|11740.62|0
1639497560000|2021-12-14 15:59:20|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|0
1639497600000|2021-12-14 16:00:00|11741.39|11741.39|11741.39|11741.39|11741.39|11741.39|11741.39|11741.39|0
1639497610000|2021-12-14 16:00:10|11740.29|11740.29|11735.02|11735.02|11740.29|11740.29|11735.02|11735.02|0
1639497620000|2021-12-14 16:00:20|11736.62|11736.62|11736.62|11736.62|11736.62|11736.62|11736.62|11736.62|0
1639497680000|2021-12-14 16:01:20|11738.95|11738.95|11742.14|11742.14|11742.14|11742.14|11738.95|11738.95|0
1639497690000|2021-12-14 16:01:30|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|0
1639497700000|2021-12-14 16:01:40|11745.2|11745.2|11745.94|11745.94|11745.94|11745.94|11745.2|11745.2|0
1639497710000|2021-12-14 16:01:50|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|0
1639497720000|2021-12-14 16:02:00|11745.94|11745.94|11747.79|11747.79|11747.79|11747.79|11745.94|11745.94|0
1639497740000|2021-12-14 16:02:20|11749.38|11749.38|11749.41|11749.41|11749.41|11749.41|11748.65|11748.65|0
1639497750000|2021-12-14 16:02:30|11748.68|11748.68|11748.94|11748.94|11749.41|11749.41|11748.68|11748.68|0
1639497780000|2021-12-14 16:03:00|11746.62|11746.62|11743.05|11743.05|11746.62|11746.62|11742.7|11742.7|0
1639497790000|2021-12-14 16:03:10|11743.79|11743.79|11743.05|11743.05|11743.79|11743.79|11743.05|11743.05|0
1639497800000|2021-12-14 16:03:20|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|0
1639497830000|2021-12-14 16:03:50|11743.91|11743.91|11743.91|11743.91|11743.91|11743.91|11743.91|11743.91|0
1639497860000|2021-12-14 16:04:20|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1639497870000|2021-12-14 16:04:30|11743.91|11743.91|11744.39|11744.39|11744.39|11744.39|11743.91|11743.91|0
1639497900000|2021-12-14 16:05:00|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|0
1639497950000|2021-12-14 16:05:50|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|0
1639497990000|2021-12-14 16:06:30|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|0
1639498000000|2021-12-14 16:06:40|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|0
1639498010000|2021-12-14 16:06:50|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|0
1639498080000|2021-12-14 16:08:00|11743|11743|11743|11743|11743|11743|11743|11743|0
1639498090000|2021-12-14 16:08:10|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|11744.15|0
1639498100000|2021-12-14 16:08:20|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|0
1639498190000|2021-12-14 16:09:50|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|0
1639498200000|2021-12-14 16:10:00|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|0
1639498220000|2021-12-14 16:10:20|11743.77|11743.77|11743.17|11743.17|11743.77|11743.77|11743.17|11743.17|0
1639498320000|2021-12-14 16:12:00|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|0
1639498340000|2021-12-14 16:12:20|11743.55|11743.55|11744.28|11744.28|11744.28|11744.28|11743.55|11743.55|0
1639498360000|2021-12-14 16:12:40|11743.81|11743.81|11743.04|11743.04|11743.81|11743.81|11743.04|11743.04|0
1639498370000|2021-12-14 16:12:50|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|0
1639498380000|2021-12-14 16:13:00|11735.19|11735.19|11734.08|11734.08|11735.19|11735.19|11734.08|11734.08|0
1639498390000|2021-12-14 16:13:10|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|0
1639498410000|2021-12-14 16:13:30|11734.95|11734.95|11733.52|11733.52|11734.95|11734.95|11732.4|11732.4|0
1639498450000|2021-12-14 16:14:10|11732.41|11732.41|11730.57|11730.57|11732.41|11732.41|11730.57|11730.57|0
1639498470000|2021-12-14 16:14:30|11729.7|11729.7|11728.12|11728.12|11729.7|11729.7|11728.12|11728.12|0
1639498480000|2021-12-14 16:14:40|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|0
1639498490000|2021-12-14 16:14:50|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|0
1639498540000|2021-12-14 16:15:40|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|0
1639498550000|2021-12-14 16:15:50|11718.19|11718.19|11713.16|11713.16|11718.19|11718.19|11713.16|11713.16|0
1639498570000|2021-12-14 16:16:10|11714.02|11714.02|11719.08|11719.08|11719.08|11719.08|11714.02|11714.02|0
1639498580000|2021-12-14 16:16:20|11718.61|11718.61|11719.72|11719.72|11719.72|11719.72|11718.61|11718.61|0
1639498590000|2021-12-14 16:16:30|11718.6|11718.6|11719.07|11719.07|11719.07|11719.07|11718.6|11718.6|0
1639498600000|2021-12-14 16:16:40|11719.55|11719.55|11722.93|11722.93|11722.93|11722.93|11719.55|11719.55|0
1639498620000|2021-12-14 16:17:00|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|0
1639498640000|2021-12-14 16:17:20|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|11723.22|0
1639498670000|2021-12-14 16:17:50|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1639498720000|2021-12-14 16:18:40|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|0
1639498730000|2021-12-14 16:18:50|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1639498770000|2021-12-14 16:19:30|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|0
1639498780000|2021-12-14 16:19:40|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1639498790000|2021-12-14 16:19:50|11717.22|11717.22|11717.22|11717.22|11717.22|11717.22|11717.22|11717.22|0
1639498800000|2021-12-14 16:20:00|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|0
1639498810000|2021-12-14 16:20:10|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|0
1639498820000|2021-12-14 16:20:20|11715.17|11715.17|11715.91|11715.91|11715.91|11715.91|11715.17|11715.17|0
1639498830000|2021-12-14 16:20:30|11715.43|11715.43|11715.43|11715.43|11716.17|11716.17|11715.43|11715.43|0
1639498850000|2021-12-14 16:20:50|11713.84|11713.84|11713.55|11713.55|11713.84|11713.84|11713.55|11713.55|0
1639498880000|2021-12-14 16:21:20|11715.14|11715.14|11716.74|11716.74|11718.33|11718.33|11715.14|11715.14|0
1639498900000|2021-12-14 16:21:40|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|0
1639498930000|2021-12-14 16:22:10|11716.86|11716.86|11714.53|11714.53|11716.86|11716.86|11714.53|11714.53|0
1639498940000|2021-12-14 16:22:20|11714.24|11714.24|11712.17|11712.17|11714.24|11714.24|11710.57|11710.57|0
1639498950000|2021-12-14 16:22:30|11712.46|11712.46|11712.46|11712.46|11712.46|11712.46|11712.46|11712.46|0
1639498980000|2021-12-14 16:23:00|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|0
1639499000000|2021-12-14 16:23:20|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|11709.59|0
1639499020000|2021-12-14 16:23:40|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1639499040000|2021-12-14 16:24:00|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|0
1639499050000|2021-12-14 16:24:10|11712.27|11712.27|11713.38|11713.38|11713.38|11713.38|11712.27|11712.27|0
1639499060000|2021-12-14 16:24:20|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1639499110000|2021-12-14 16:25:10|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|0
1639499130000|2021-12-14 16:25:30|11715.6|11715.6|11716.08|11716.08|11716.08|11716.08|11715.6|11715.6|0
1639499170000|2021-12-14 16:26:10|11714.97|11714.97|11713.86|11713.86|11714.97|11714.97|11713.86|11713.86|0
1639499200000|2021-12-14 16:26:40|11714.97|11714.97|11714.68|11714.68|11714.97|11714.97|11714.68|11714.68|0
1639499210000|2021-12-14 16:26:50|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1639499220000|2021-12-14 16:27:00|11713.44|11713.44|11714.56|11714.56|11714.56|11714.56|11713.44|11713.44|0
1639499230000|2021-12-14 16:27:10|11715.04|11715.04|11716.63|11716.63|11716.63|11716.63|11715.04|11715.04|0
1639499290000|2021-12-14 16:28:10|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|0
1639499310000|2021-12-14 16:28:30|11715.77|11715.77|11716.72|11716.72|11716.72|11716.72|11715.77|11715.77|0
1639499320000|2021-12-14 16:28:40|11716.53|11716.53|11714.23|11714.23|11716.53|11716.53|11714.23|11714.23|0
1639499330000|2021-12-14 16:28:50|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1639499340000|2021-12-14 16:29:00|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|0
1639499350000|2021-12-14 16:29:10|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1639499360000|2021-12-14 16:29:20|11714.91|11714.91|11716.02|11716.02|11716.02|11716.02|11714.91|11714.91|0
1639499370000|2021-12-14 16:29:30|11716.75|11716.75|11722.64|11722.64|11723.28|11723.28|11716.75|11716.75|0
1639499380000|2021-12-14 16:29:40|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|0
1639499390000|2021-12-14 16:29:50|11723.29|11723.29|11718.83|11718.83|11723.29|11723.29|11714.05|11714.05|0
1639556110000|2021-12-15 08:15:10|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|0
1639556130000|2021-12-15 08:15:30|11765.12|11765.12|11763.69|11763.69|11765.12|11765.12|11763.69|11763.69|0
1639556140000|2021-12-15 08:15:40|11761.79|11761.79|11759.88|11759.88|11761.79|11761.79|11759.88|11759.88|0
1639556280000|2021-12-15 08:18:00|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|0
1639556290000|2021-12-15 08:18:10|11759.41|11759.41|11757.81|11757.81|11759.41|11759.41|11757.81|11757.81|0
1639556390000|2021-12-15 08:19:50|11761|11761|11763.07|11763.07|11763.07|11763.07|11761|11761|0
1639556450000|2021-12-15 08:20:50|11764.5|11764.5|11770.78|11770.78|11770.78|11770.78|11764.5|11764.5|0
1639556460000|2021-12-15 08:21:00|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|0
1639556480000|2021-12-15 08:21:20|11767|11767|11769.21|11769.21|11769.21|11769.21|11767|11767|0
1639556570000|2021-12-15 08:22:50|11768.26|11768.26|11768.26|11768.26|11768.26|11768.26|11768.26|11768.26|0
1639556580000|2021-12-15 08:23:00|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|0
1639556610000|2021-12-15 08:23:30|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|0
1639556690000|2021-12-15 08:24:50|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|0
1639556820000|2021-12-15 08:27:00|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|0
1639556840000|2021-12-15 08:27:20|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|0
1639556870000|2021-12-15 08:27:50|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|0
1639556940000|2021-12-15 08:29:00|11763.06|11763.06|11761.46|11761.46|11763.06|11763.06|11761.46|11761.46|0
1639556990000|2021-12-15 08:29:50|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|0
1639557000000|2021-12-15 08:30:00|11757.04|11757.04|11756.32|11756.32|11757.04|11757.04|11755.2|11755.2|0
1639557030000|2021-12-15 08:30:30|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1639557040000|2021-12-15 08:30:40|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|0
1639557220000|2021-12-15 08:33:40|11747.26|11747.26|11742.47|11742.47|11747.26|11747.26|11742.47|11742.47|0
1639557270000|2021-12-15 08:34:30|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|0
1639557300000|2021-12-15 08:35:00|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|0
1639557310000|2021-12-15 08:35:10|11735.65|11735.65|11737.12|11737.12|11737.12|11737.12|11735.65|11735.65|0
1639557410000|2021-12-15 08:36:50|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|0
1639557420000|2021-12-15 08:37:00|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|0
1639557470000|2021-12-15 08:37:50|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|0
1639557590000|2021-12-15 08:39:50|11735.75|11735.75|11734.15|11734.15|11735.75|11735.75|11734.15|11734.15|0
1639557620000|2021-12-15 08:40:20|11740.53|11740.53|11738.94|11738.94|11740.53|11740.53|11738.94|11738.94|0
1639557640000|2021-12-15 08:40:40|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|0
1639557750000|2021-12-15 08:42:30|11740.67|11740.67|11739.07|11739.07|11740.67|11740.67|11739.07|11739.07|0
1639557780000|2021-12-15 08:43:00|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|0
1639557880000|2021-12-15 08:44:40|11735.12|11735.12|11737.33|11737.33|11737.33|11737.33|11735.12|11735.12|0
1639557910000|2021-12-15 08:45:10|11734.14|11734.14|11734.14|11734.14|11734.14|11734.14|11734.14|11734.14|0
1639557930000|2021-12-15 08:45:30|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|0
1639558000000|2021-12-15 08:46:40|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|0
1639558020000|2021-12-15 08:47:00|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|11730.47|0
1639558050000|2021-12-15 08:47:30|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|0
1639558080000|2021-12-15 08:48:00|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|0
1639558090000|2021-12-15 08:48:10|11729.61|11729.61|11729.61|11729.61|11729.61|11729.61|11729.61|11729.61|0
1639558220000|2021-12-15 08:50:20|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|11730.35|0
1639558270000|2021-12-15 08:51:10|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|0
1639558380000|2021-12-15 08:53:00|11730.48|11730.48|11730.48|11730.48|11730.48|11730.48|11730.48|11730.48|0
1639558390000|2021-12-15 08:53:10|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|11731.08|0
1639558420000|2021-12-15 08:53:40|11733.46|11733.46|11734.41|11734.41|11734.89|11734.89|11733.46|11733.46|0
1639558470000|2021-12-15 08:54:30|11737.6|11737.6|11739.2|11739.2|11739.2|11739.2|11737.6|11737.6|0
1639558520000|2021-12-15 08:55:20|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|0
1639558530000|2021-12-15 08:55:30|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|0
1639558660000|2021-12-15 08:57:40|11745.58|11745.58|11743.98|11743.98|11745.58|11745.58|11743.98|11743.98|0
1639558740000|2021-12-15 08:59:00|11742.39|11742.39|11740.79|11740.79|11742.39|11742.39|11740.79|11740.79|0
1639558870000|2021-12-15 09:01:10|11741.08|11741.08|11742.55|11742.55|11742.55|11742.55|11741.08|11741.08|0
1639558910000|2021-12-15 09:01:50|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|0
1639559010000|2021-12-15 09:03:30|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|0
1639559020000|2021-12-15 09:03:40|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|0
1639559030000|2021-12-15 09:03:50|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|0
1639559060000|2021-12-15 09:04:20|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|0
1639559070000|2021-12-15 09:04:30|11734.86|11734.86|11737.08|11737.08|11737.08|11737.08|11734.86|11734.86|0
1639559080000|2021-12-15 09:04:40|11738.67|11738.67|11738.67|11738.67|11738.67|11738.67|11738.67|11738.67|0
1639559100000|2021-12-15 09:05:00|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|11737.08|0
1639559110000|2021-12-15 09:05:10|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|0
1639559120000|2021-12-15 09:05:20|11740.12|11740.12|11741.72|11741.72|11741.72|11741.72|11740.12|11740.12|0
1639559130000|2021-12-15 09:05:30|11743.62|11743.62|11745.52|11745.52|11745.52|11745.52|11743.14|11743.14|0
1639559210000|2021-12-15 09:06:50|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|0
1639559220000|2021-12-15 09:07:00|11748.71|11748.71|11749.97|11749.97|11751.57|11751.57|11748.71|11748.71|0
1639559250000|2021-12-15 09:07:30|11747.77|11747.77|11749.24|11749.24|11749.24|11749.24|11747.77|11747.77|0
1639559280000|2021-12-15 09:08:00|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1639559290000|2021-12-15 09:08:10|11749.61|11749.61|11742.92|11742.92|11749.61|11749.61|11742.92|11742.92|0
1639559300000|2021-12-15 09:08:20|11742.45|11742.45|11739.74|11739.74|11742.45|11742.45|11739.74|11739.74|0
1639559310000|2021-12-15 09:08:30|11740.85|11740.85|11736.07|11736.07|11740.85|11740.85|11736.07|11736.07|0
1639559320000|2021-12-15 09:08:40|11731.28|11731.28|11729.68|11729.68|11732.87|11732.87|11729.68|11729.68|0
1639559350000|2021-12-15 09:09:10|11729.21|11729.21|11729.21|11729.21|11729.21|11729.21|11729.21|11729.21|0
1639559440000|2021-12-15 09:10:40|11727.74|11727.74|11725.84|11725.84|11727.74|11727.74|11725.84|11725.84|0
1639559450000|2021-12-15 09:10:50|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|11724.88|0
1639559460000|2021-12-15 09:11:00|11723.46|11723.46|11724.88|11724.88|11724.88|11724.88|11723.46|11723.46|0
1639559470000|2021-12-15 09:11:10|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|11723.42|0
1639559490000|2021-12-15 09:11:30|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|0
1639559500000|2021-12-15 09:11:40|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|11721.99|0
1639559530000|2021-12-15 09:12:10|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|0
1639559550000|2021-12-15 09:12:30|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|0
1639559600000|2021-12-15 09:13:20|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1639559660000|2021-12-15 09:14:20|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|0
1639559700000|2021-12-15 09:15:00|11719.89|11719.89|11719.6|11719.6|11719.89|11719.89|11719.6|11719.6|0
1639559710000|2021-12-15 09:15:10|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|0
1639559750000|2021-12-15 09:15:50|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|11719.96|0
1639559770000|2021-12-15 09:16:10|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|0
1639559780000|2021-12-15 09:16:20|11717.93|11717.93|11717.93|11717.93|11717.93|11717.93|11717.93|11717.93|0
1639559790000|2021-12-15 09:16:30|11718.67|11718.67|11718.67|11718.67|11718.67|11718.67|11718.67|11718.67|0
1639559810000|2021-12-15 09:16:50|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|0
1639559860000|2021-12-15 09:17:40|11723.17|11723.17|11724.76|11724.76|11724.76|11724.76|11723.17|11723.17|0
1639559880000|2021-12-15 09:18:00|11729.55|11729.55|11727.95|11727.95|11729.55|11729.55|11727.95|11727.95|0
1639559890000|2021-12-15 09:18:10|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|0
1639559920000|2021-12-15 09:18:40|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|11729.06|0
1639559940000|2021-12-15 09:19:00|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|11729.54|0
1639559950000|2021-12-15 09:19:10|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|0
1639560020000|2021-12-15 09:20:20|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|0
1639560040000|2021-12-15 09:20:40|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|0
1639560050000|2021-12-15 09:20:50|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|0
1639560080000|2021-12-15 09:21:20|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|11726.62|0
1639560290000|2021-12-15 09:24:50|11723.43|11723.43|11724.29|11724.29|11724.29|11724.29|11723.43|11723.43|0
1639560330000|2021-12-15 09:25:30|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|0
1639560360000|2021-12-15 09:26:00|11728.43|11728.43|11727.27|11727.27|11730.34|11730.34|11727.27|11727.27|0
1639560380000|2021-12-15 09:26:20|11726.54|11726.54|11725.94|11725.94|11726.54|11726.54|11725.94|11725.94|0
1639560390000|2021-12-15 09:26:30|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1639560410000|2021-12-15 09:26:50|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|0
1639560420000|2021-12-15 09:27:00|11726.77|11726.77|11727.06|11727.06|11727.06|11727.06|11726.77|11726.77|0
1639560430000|2021-12-15 09:27:10|11725.47|11725.47|11725.47|11725.47|11725.47|11725.47|11725.47|11725.47|0
1639560450000|2021-12-15 09:27:30|11726.57|11726.57|11726.57|11726.57|11726.57|11726.57|11726.57|11726.57|0
1639560560000|2021-12-15 09:29:20|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|11728.17|0
1639560690000|2021-12-15 09:31:30|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|11727.06|0
1639560720000|2021-12-15 09:32:00|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|0
1639560790000|2021-12-15 09:33:10|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|11726.43|0
1639560830000|2021-12-15 09:33:50|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1639560840000|2021-12-15 09:34:00|11729.46|11729.46|11729.46|11729.46|11729.46|11729.46|11729.46|11729.46|0
1639560930000|2021-12-15 09:35:30|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1639560960000|2021-12-15 09:36:00|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|0
1639560970000|2021-12-15 09:36:10|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|0
1639560980000|2021-12-15 09:36:20|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|0
1639561000000|2021-12-15 09:36:40|11734.66|11734.66|11736.12|11736.12|11736.12|11736.12|11734.66|11734.66|0
1639561060000|2021-12-15 09:37:40|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|0
1639561070000|2021-12-15 09:37:50|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|0
1639561080000|2021-12-15 09:38:00|11731.91|11731.91|11731.32|11731.32|11731.91|11731.91|11731.32|11731.32|0
1639561090000|2021-12-15 09:38:10|11732.75|11732.75|11731.64|11731.64|11732.75|11732.75|11731.64|11731.64|0
1639561100000|2021-12-15 09:38:20|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|0
1639561160000|2021-12-15 09:39:20|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|11734.59|0
1639561180000|2021-12-15 09:39:40|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|0
1639561190000|2021-12-15 09:39:50|11733.11|11733.11|11731.51|11731.51|11733.11|11733.11|11731.51|11731.51|0
1639561250000|2021-12-15 09:40:50|11733.11|11733.11|11735.32|11735.32|11735.32|11735.32|11733.11|11733.11|0
1639561260000|2021-12-15 09:41:00|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|0
1639561320000|2021-12-15 09:42:00|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|0
1639561330000|2021-12-15 09:42:10|11734.72|11734.72|11735.45|11735.45|11735.45|11735.45|11734.72|11734.72|0
1639561340000|2021-12-15 09:42:20|11730.66|11730.66|11730.66|11730.66|11730.66|11730.66|11730.66|11730.66|0
1639561350000|2021-12-15 09:42:30|11729.07|11729.07|11726.85|11726.85|11729.07|11729.07|11725.75|11725.75|0
1639561380000|2021-12-15 09:43:00|11725.99|11725.99|11725.26|11725.26|11725.99|11725.99|11724.52|11724.52|0
1639561400000|2021-12-15 09:43:20|11718.87|11718.87|11717.45|11717.45|11718.87|11718.87|11717.45|11717.45|0
1639561440000|2021-12-15 09:44:00|11719.04|11719.04|11722.23|11722.23|11722.23|11722.23|11719.04|11719.04|0
1639561450000|2021-12-15 09:44:10|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|11723.18|0
1639561540000|2021-12-15 09:45:40|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|0
1639561550000|2021-12-15 09:45:50|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|0
1639561580000|2021-12-15 09:46:20|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|0
1639561760000|2021-12-15 09:49:20|11720.73|11720.73|11719.26|11719.26|11720.73|11720.73|11719.26|11719.26|0
1639561780000|2021-12-15 09:49:40|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|0
1639561920000|2021-12-15 09:52:00|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|11717.34|0
1639562010000|2021-12-15 09:53:30|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|0
1639562050000|2021-12-15 09:54:10|11719.95|11719.95|11719.95|11719.95|11719.95|11719.95|11719.95|11719.95|0
1639562070000|2021-12-15 09:54:30|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|0
1639562140000|2021-12-15 09:55:40|11729.53|11729.53|11727.93|11727.93|11729.53|11729.53|11727.93|11727.93|0
1639562230000|2021-12-15 09:57:10|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|0
1639562250000|2021-12-15 09:57:30|11731.12|11731.12|11731.72|11731.72|11731.72|11731.72|11731.12|11731.12|0
1639562270000|2021-12-15 09:57:50|11732.45|11732.45|11733.92|11733.92|11733.92|11733.92|11732.45|11732.45|0
1639562290000|2021-12-15 09:58:10|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|0
1639562330000|2021-12-15 09:58:50|11736.13|11736.13|11737.24|11737.24|11737.24|11737.24|11736.13|11736.13|0
1639562370000|2021-12-15 09:59:30|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|0
1639562390000|2021-12-15 09:59:50|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|0
1639562400000|2021-12-15 10:00:00|11736.54|11736.54|11735.94|11735.94|11736.54|11736.54|11735.94|11735.94|0
1639562420000|2021-12-15 10:00:20|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|0
1639562570000|2021-12-15 10:02:50|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|0
1639562590000|2021-12-15 10:03:10|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|0
1639562620000|2021-12-15 10:03:40|11739.69|11739.69|11741.69|11741.69|11741.69|11741.69|11739.69|11739.69|0
1639562630000|2021-12-15 10:03:50|11742.29|11742.29|11742.29|11742.29|11742.29|11742.29|11742.29|11742.29|0
1639562660000|2021-12-15 10:04:20|11745.14|11745.14|11746.35|11746.35|11746.35|11746.35|11744.19|11744.19|0
1639562720000|2021-12-15 10:05:20|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|11751.14|0
1639562760000|2021-12-15 10:06:00|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|0
1639562770000|2021-12-15 10:06:10|11751.14|11751.14|11756.4|11756.4|11756.4|11756.4|11751.14|11751.14|0
1639562780000|2021-12-15 10:06:20|11757.13|11757.13|11759.35|11759.35|11760.46|11760.46|11757.13|11757.13|0
1639562830000|2021-12-15 10:07:10|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|0
1639562910000|2021-12-15 10:08:30|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1639562920000|2021-12-15 10:08:40|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1639562990000|2021-12-15 10:09:50|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1639563020000|2021-12-15 10:10:20|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1639563030000|2021-12-15 10:10:30|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|0
1639563050000|2021-12-15 10:10:50|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|0
1639563160000|2021-12-15 10:12:40|11753.77|11753.77|11754.72|11754.72|11754.72|11754.72|11753.3|11753.3|0
1639563260000|2021-12-15 10:14:20|11753.13|11753.13|11750.93|11750.93|11753.13|11753.13|11750.93|11750.93|0
1639563340000|2021-12-15 10:15:40|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|0
1639563350000|2021-12-15 10:15:50|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|0
1639563360000|2021-12-15 10:16:00|11752.93|11752.93|11751.82|11751.82|11752.93|11752.93|11751.82|11751.82|0
1639563370000|2021-12-15 10:16:10|11753.25|11753.25|11753.25|11753.25|11753.25|11753.25|11753.25|11753.25|0
1639563380000|2021-12-15 10:16:20|11752.51|11752.51|11753.25|11753.25|11753.25|11753.25|11752.51|11752.51|0
1639563390000|2021-12-15 10:16:30|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1639563410000|2021-12-15 10:16:50|11751.19|11751.19|11751.19|11751.19|11751.19|11751.19|11751.19|11751.19|0
1639563430000|2021-12-15 10:17:10|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|0
1639563450000|2021-12-15 10:17:30|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|0
1639563490000|2021-12-15 10:18:10|11750.9|11750.9|11752.49|11752.49|11752.49|11752.49|11750.9|11750.9|0
1639563520000|2021-12-15 10:18:40|11750.9|11750.9|11749.3|11749.3|11750.9|11750.9|11749.3|11749.3|0
1639563580000|2021-12-15 10:19:40|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|0
1639563590000|2021-12-15 10:19:50|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1639563660000|2021-12-15 10:21:00|11752.06|11752.06|11752.65|11752.65|11752.65|11752.65|11752.06|11752.06|0
1639563790000|2021-12-15 10:23:10|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|0
1639563830000|2021-12-15 10:23:50|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1639563860000|2021-12-15 10:24:20|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|11749.37|0
1639563910000|2021-12-15 10:25:10|11748.9|11748.9|11750.49|11750.49|11750.49|11750.49|11748.9|11748.9|0
1639563920000|2021-12-15 10:25:20|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|0
1639564030000|2021-12-15 10:27:10|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|0
1639564040000|2021-12-15 10:27:20|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|0
1639564050000|2021-12-15 10:27:30|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1639564090000|2021-12-15 10:28:10|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|11752.1|0
1639564100000|2021-12-15 10:28:20|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|0
1639564220000|2021-12-15 10:30:20|11750.51|11750.51|11750.51|11750.51|11750.51|11750.51|11750.51|11750.51|0
1639564230000|2021-12-15 10:30:30|11751.62|11751.62|11752.73|11752.73|11752.73|11752.73|11751.62|11751.62|0
1639564360000|2021-12-15 10:32:40|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|0
1639564430000|2021-12-15 10:33:50|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|0
1639564450000|2021-12-15 10:34:10|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1639564460000|2021-12-15 10:34:20|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|0
1639564560000|2021-12-15 10:36:00|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|0
1639564580000|2021-12-15 10:36:20|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|0
1639564630000|2021-12-15 10:37:10|11745|11745|11745|11745|11745|11745|11745|11745|0
1639564660000|2021-12-15 10:37:40|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|0
1639564680000|2021-12-15 10:38:00|11743.98|11743.98|11742.39|11742.39|11743.98|11743.98|11742.39|11742.39|0
1639564690000|2021-12-15 10:38:10|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|0
1639564720000|2021-12-15 10:38:40|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|0
1639564800000|2021-12-15 10:40:00|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|0
1639564820000|2021-12-15 10:40:20|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1639564830000|2021-12-15 10:40:30|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|11738.89|0
1639564860000|2021-12-15 10:41:00|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|0
1639564870000|2021-12-15 10:41:10|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1639564880000|2021-12-15 10:41:20|11740.36|11740.36|11733.98|11733.98|11740.36|11740.36|11733.98|11733.98|0
1639564910000|2021-12-15 10:41:50|11735.45|11735.45|11735.45|11735.45|11735.45|11735.45|11735.45|11735.45|0
1639564920000|2021-12-15 10:42:00|11734.02|11734.02|11734.02|11734.02|11734.75|11734.75|11734.02|11734.02|0
1639564930000|2021-12-15 10:42:10|11733.28|11733.28|11734.75|11734.75|11734.75|11734.75|11733.28|11733.28|0
1639564950000|2021-12-15 10:42:30|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|0
1639564960000|2021-12-15 10:42:40|11728.5|11728.5|11728.5|11728.5|11728.5|11728.5|11726.9|11726.9|0
1639564970000|2021-12-15 10:42:50|11728.82|11728.82|11728.82|11728.82|11728.82|11728.82|11728.82|11728.82|0
1639564980000|2021-12-15 10:43:00|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|0
1639565070000|2021-12-15 10:44:30|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|0
1639565110000|2021-12-15 10:45:10|11726.49|11726.49|11729.42|11729.42|11729.42|11729.42|11726.49|11726.49|0
1639565120000|2021-12-15 10:45:20|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|0
1639565140000|2021-12-15 10:45:40|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1639565160000|2021-12-15 10:46:00|11726.49|11726.49|11725.75|11725.75|11726.49|11726.49|11725.75|11725.75|0
1639565210000|2021-12-15 10:46:50|11724.16|11724.16|11722.34|11722.34|11724.16|11724.16|11722.34|11722.34|0
1639565220000|2021-12-15 10:47:00|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|0
1639565240000|2021-12-15 10:47:20|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|11722.95|0
1639565250000|2021-12-15 10:47:30|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|0
1639565280000|2021-12-15 10:48:00|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|0
1639565290000|2021-12-15 10:48:10|11720.14|11720.14|11720.88|11720.88|11720.88|11720.88|11720.14|11720.14|0
1639565350000|2021-12-15 10:49:10|11719.28|11719.28|11719.28|11719.28|11719.28|11719.28|11719.28|11719.28|0
1639565370000|2021-12-15 10:49:30|11718.99|11718.99|11718.99|11718.99|11718.99|11718.99|11718.99|11718.99|0
1639565420000|2021-12-15 10:50:20|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|0
1639565430000|2021-12-15 10:50:30|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|11712.61|0
1639565470000|2021-12-15 10:51:10|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|0
1639565590000|2021-12-15 10:53:10|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1639565600000|2021-12-15 10:53:20|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|0
1639565700000|2021-12-15 10:55:00|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|11712.47|0
1639565730000|2021-12-15 10:55:30|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|11711.36|0
1639565790000|2021-12-15 10:56:30|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|0
1639565870000|2021-12-15 10:57:50|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|0
1639565900000|2021-12-15 10:58:20|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|0
1639565960000|2021-12-15 10:59:20|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|0
1639565990000|2021-12-15 10:59:50|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|11707.72|0
1639566080000|2021-12-15 11:01:20|11707.4|11707.4|11707.72|11707.72|11707.72|11707.72|11707.4|11707.4|0
1639566100000|2021-12-15 11:01:40|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|0
1639566110000|2021-12-15 11:01:50|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|0
1639566120000|2021-12-15 11:02:00|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|11704.77|0
1639566190000|2021-12-15 11:03:10|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|0
1639566230000|2021-12-15 11:03:50|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|0
1639566290000|2021-12-15 11:04:50|11708.11|11708.11|11703.33|11703.33|11708.11|11708.11|11703.33|11703.33|0
1639566300000|2021-12-15 11:05:00|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|0
1639566460000|2021-12-15 11:07:40|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|0
1639566520000|2021-12-15 11:08:40|11704.88|11704.88|11705.99|11705.99|11705.99|11705.99|11704.88|11704.88|0
1639566530000|2021-12-15 11:08:50|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|0
1639566600000|2021-12-15 11:10:00|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|0
1639566610000|2021-12-15 11:10:10|11702.31|11702.31|11699.12|11699.12|11702.31|11702.31|11699.12|11699.12|0
1639566640000|2021-12-15 11:10:40|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|0
1639566660000|2021-12-15 11:11:00|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|0
1639566670000|2021-12-15 11:11:10|11692.14|11692.14|11692.14|11692.14|11692.14|11692.14|11692.14|11692.14|0
1639566680000|2021-12-15 11:11:20|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|0
1639566690000|2021-12-15 11:11:30|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|0
1639566720000|2021-12-15 11:12:00|11696.93|11696.93|11695.33|11695.33|11696.93|11696.93|11695.33|11695.33|0
1639566730000|2021-12-15 11:12:10|11696.2|11696.2|11696.49|11696.49|11696.49|11696.49|11696.2|11696.2|0
1639566770000|2021-12-15 11:12:50|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|11699.68|0
1639566780000|2021-12-15 11:13:00|11698.08|11698.08|11694.89|11694.89|11698.08|11698.08|11694.89|11694.89|0
1639566800000|2021-12-15 11:13:20|11694.6|11694.6|11697.79|11697.79|11697.79|11697.79|11694.6|11694.6|0
1639566900000|2021-12-15 11:15:00|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|0
1639566910000|2021-12-15 11:15:10|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|0
1639566930000|2021-12-15 11:15:30|11696.62|11696.62|11697.58|11697.58|11697.58|11697.58|11696.62|11696.62|0
1639566950000|2021-12-15 11:15:50|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1639566980000|2021-12-15 11:16:20|11700.27|11700.27|11701.37|11701.37|11701.37|11701.37|11700.27|11700.27|0
1639567020000|2021-12-15 11:17:00|11702.11|11702.11|11701.25|11701.25|11702.84|11702.84|11701.25|11701.25|0
1639567030000|2021-12-15 11:17:10|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|0
1639567060000|2021-12-15 11:17:40|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|0
1639567120000|2021-12-15 11:18:40|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1639567240000|2021-12-15 11:20:40|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1639567250000|2021-12-15 11:20:50|11696.52|11696.52|11696.01|11696.01|11696.52|11696.52|11695.41|11695.41|0
1639567310000|2021-12-15 11:21:50|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|11694.86|0
1639567330000|2021-12-15 11:22:10|11698.05|11698.05|11699.48|11699.48|11699.95|11699.95|11698.05|11698.05|0
1639567350000|2021-12-15 11:22:30|11700.05|11700.05|11701.77|11701.77|11701.77|11701.77|11700.05|11700.05|0
1639567360000|2021-12-15 11:22:40|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|0
1639567420000|2021-12-15 11:23:40|11699.7|11699.7|11699.7|11699.7|11699.7|11699.7|11699.7|11699.7|0
1639567500000|2021-12-15 11:25:00|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|0
1639567530000|2021-12-15 11:25:30|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|0
1639567550000|2021-12-15 11:25:50|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1639567560000|2021-12-15 11:26:00|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|11702.03|0
1639567590000|2021-12-15 11:26:30|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|0
1639567610000|2021-12-15 11:26:50|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|0
1639567620000|2021-12-15 11:27:00|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1639567640000|2021-12-15 11:27:20|11703.43|11703.43|11702.96|11702.96|11703.43|11703.43|11702.96|11702.96|0
1639567660000|2021-12-15 11:27:40|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|0
1639567700000|2021-12-15 11:28:20|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|0
1639567830000|2021-12-15 11:30:30|11700.92|11700.92|11700.64|11700.64|11700.92|11700.92|11700.64|11700.64|0
1639567850000|2021-12-15 11:30:50|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|0
1639567860000|2021-12-15 11:31:00|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|0
1639567920000|2021-12-15 11:32:00|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|11696.96|0
1639567940000|2021-12-15 11:32:20|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|0
1639567950000|2021-12-15 11:32:30|11698.6|11698.6|11699.71|11699.71|11699.71|11699.71|11698.6|11698.6|0
1639567980000|2021-12-15 11:33:00|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1639568000000|2021-12-15 11:33:20|11700.83|11700.83|11707.21|11707.21|11707.21|11707.21|11700.83|11700.83|0
1639568010000|2021-12-15 11:33:30|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|0
1639568060000|2021-12-15 11:34:20|11704.98|11704.98|11704.98|11704.98|11704.98|11704.98|11704.98|11704.98|0
1639568120000|2021-12-15 11:35:20|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|0
1639568150000|2021-12-15 11:35:50|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|0
1639568190000|2021-12-15 11:36:30|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|0
1639568200000|2021-12-15 11:36:40|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|11701.46|0
1639568220000|2021-12-15 11:37:00|11702.05|11702.05|11702.05|11702.05|11702.79|11702.79|11702.05|11702.05|0
1639568250000|2021-12-15 11:37:30|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|0
1639568260000|2021-12-15 11:37:40|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|0
1639568270000|2021-12-15 11:37:50|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|0
1639568290000|2021-12-15 11:38:10|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|0
1639568310000|2021-12-15 11:38:30|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|0
1639568330000|2021-12-15 11:38:50|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|0
1639568600000|2021-12-15 11:43:20|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|0
1639568610000|2021-12-15 11:43:30|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|11700.94|0
1639568730000|2021-12-15 11:45:30|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|0
1639568760000|2021-12-15 11:46:00|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1639568770000|2021-12-15 11:46:10|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|0
1639568780000|2021-12-15 11:46:20|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|11708.55|0
1639568860000|2021-12-15 11:47:40|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1639568870000|2021-12-15 11:47:50|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|0
1639568890000|2021-12-15 11:48:10|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|11705.31|0
1639568970000|2021-12-15 11:49:30|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|0
1639568980000|2021-12-15 11:49:40|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|0
1639568990000|2021-12-15 11:49:50|11711.05|11711.05|11707.86|11707.86|11711.05|11711.05|11707.86|11707.86|0
1639569010000|2021-12-15 11:50:10|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|11709.01|0
1639569030000|2021-12-15 11:50:30|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|11712.2|0
1639569070000|2021-12-15 11:51:10|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|11711.61|0
1639569090000|2021-12-15 11:51:30|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|0
1639569160000|2021-12-15 11:52:40|11705.71|11705.71|11704.12|11704.12|11705.71|11705.71|11704.12|11704.12|0
1639569240000|2021-12-15 11:54:00|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|11703.48|0
1639569320000|2021-12-15 11:55:20|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|0
1639569340000|2021-12-15 11:55:40|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|11701.31|0
1639569360000|2021-12-15 11:56:00|11700.36|11700.36|11700.95|11700.95|11700.95|11700.95|11700.36|11700.36|0
1639569390000|2021-12-15 11:56:30|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|0
1639569420000|2021-12-15 11:57:00|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|0
1639569440000|2021-12-15 11:57:20|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|0
1639569460000|2021-12-15 11:57:40|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|0
1639569500000|2021-12-15 11:58:20|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|0
1639569600000|2021-12-15 12:00:00|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|11697.67|0
1639569660000|2021-12-15 12:01:00|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|0
1639569670000|2021-12-15 12:01:10|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|0
1639569750000|2021-12-15 12:02:30|11702.95|11702.95|11704.1|11704.1|11704.1|11704.1|11702.95|11702.95|0
1639569760000|2021-12-15 12:02:40|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|0
1639569770000|2021-12-15 12:02:50|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1639569820000|2021-12-15 12:03:40|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|11708.23|0
1639569830000|2021-12-15 12:03:50|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|0
1639569850000|2021-12-15 12:04:10|11706|11706|11700.91|11700.91|11706.29|11706.29|11700.91|11700.91|0
1639569860000|2021-12-15 12:04:20|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|0
1639569980000|2021-12-15 12:06:20|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|0
1639570050000|2021-12-15 12:07:30|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|0
1639570080000|2021-12-15 12:08:00|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|11699.84|0
1639570170000|2021-12-15 12:09:30|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|0
1639570200000|2021-12-15 12:10:00|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|0
1639570250000|2021-12-15 12:10:50|11702.63|11702.63|11702.63|11702.63|11702.63|11702.63|11702.63|11702.63|0
1639570260000|2021-12-15 12:11:00|11705.83|11705.83|11706.93|11706.93|11706.93|11706.93|11705.83|11705.83|0
1639570280000|2021-12-15 12:11:20|11705.98|11705.98|11706.58|11706.58|11706.58|11706.58|11705.98|11705.98|0
1639570290000|2021-12-15 12:11:30|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|0
1639570310000|2021-12-15 12:11:50|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|11707.06|0
1639570360000|2021-12-15 12:12:40|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|0
1639570410000|2021-12-15 12:13:30|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|0
1639570460000|2021-12-15 12:14:20|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|0
1639570470000|2021-12-15 12:14:30|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|0
1639570510000|2021-12-15 12:15:10|11704|11704|11704|11704|11704|11704|11704|11704|0
1639570560000|2021-12-15 12:16:00|11706.22|11706.22|11706.22|11706.22|11706.22|11706.22|11706.22|11706.22|0
1639570600000|2021-12-15 12:16:40|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1639570630000|2021-12-15 12:17:10|11706.22|11706.22|11707.64|11707.64|11707.64|11707.64|11706.22|11706.22|0
1639570660000|2021-12-15 12:17:40|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|0
1639570670000|2021-12-15 12:17:50|11714.5|11714.5|11714.5|11714.5|11714.5|11714.5|11714.5|11714.5|0
1639570680000|2021-12-15 12:18:00|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1639570690000|2021-12-15 12:18:10|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|0
1639570700000|2021-12-15 12:18:20|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|0
1639570710000|2021-12-15 12:18:30|11720.44|11720.44|11720.44|11720.44|11720.73|11720.73|11720.44|11720.44|0
1639570720000|2021-12-15 12:18:40|11721.17|11721.17|11725.96|11725.96|11725.96|11725.96|11721.17|11721.17|0
1639570750000|2021-12-15 12:19:10|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1639570810000|2021-12-15 12:20:10|11728.98|11728.98|11728.98|11728.98|11728.98|11728.98|11728.98|11728.98|0
1639570820000|2021-12-15 12:20:20|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|0
1639570830000|2021-12-15 12:20:30|11725.79|11725.79|11725.79|11725.79|11725.79|11725.79|11725.79|11725.79|0
1639570850000|2021-12-15 12:20:50|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|11727.39|0
1639570860000|2021-12-15 12:21:00|11728.5|11728.5|11726.9|11726.9|11728.5|11728.5|11726.9|11726.9|0
1639570870000|2021-12-15 12:21:10|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1639570890000|2021-12-15 12:21:30|11725.2|11725.2|11725.2|11725.2|11725.2|11725.2|11725.2|11725.2|0
1639570920000|2021-12-15 12:22:00|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|0
1639570970000|2021-12-15 12:22:50|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|11724.71|0
1639571010000|2021-12-15 12:23:30|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|0
1639571030000|2021-12-15 12:23:50|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|0
1639571060000|2021-12-15 12:24:20|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1639571080000|2021-12-15 12:24:40|11724.94|11724.94|11724.94|11724.94|11724.94|11724.94|11724.94|11724.94|0
1639571090000|2021-12-15 12:24:50|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|0
1639571170000|2021-12-15 12:26:10|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|0
1639571260000|2021-12-15 12:27:40|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|11725.89|0
1639571300000|2021-12-15 12:28:20|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|11725.29|0
1639571310000|2021-12-15 12:28:30|11726.89|11726.89|11726.89|11726.89|11726.89|11726.89|11726.89|11726.89|0
1639571390000|2021-12-15 12:29:50|11727.62|11727.62|11728.57|11728.57|11728.57|11728.57|11727.62|11727.62|0
1639571440000|2021-12-15 12:30:40|11727.15|11727.15|11726.67|11726.67|11727.15|11727.15|11726.67|11726.67|0
1639571500000|2021-12-15 12:31:40|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|0
1639571520000|2021-12-15 12:32:00|11728.64|11728.64|11726.14|11726.14|11728.64|11728.64|11726.14|11726.14|0
1639571680000|2021-12-15 12:34:40|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|0
1639571720000|2021-12-15 12:35:20|11726.78|11726.78|11728.69|11728.69|11728.69|11728.69|11726.78|11726.78|0
1639571730000|2021-12-15 12:35:30|11729.64|11729.64|11729.01|11729.01|11729.64|11729.64|11729.01|11729.01|0
1639571760000|2021-12-15 12:36:00|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|0
1639571770000|2021-12-15 12:36:10|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|0
1639571830000|2021-12-15 12:37:10|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|0
1639571850000|2021-12-15 12:37:30|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|0
1639571870000|2021-12-15 12:37:50|11727.03|11727.03|11727.03|11727.03|11727.03|11727.03|11727.03|11727.03|0
1639571910000|2021-12-15 12:38:30|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|0
1639571920000|2021-12-15 12:38:40|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|0
1639572000000|2021-12-15 12:40:00|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|0
1639572070000|2021-12-15 12:41:10|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|11726.55|0
1639572260000|2021-12-15 12:44:20|11724.96|11724.96|11724.36|11724.36|11724.96|11724.96|11724.36|11724.36|0
1639572310000|2021-12-15 12:45:10|11722.77|11722.77|11722.17|11722.17|11722.77|11722.77|11722.17|11722.17|0
1639572420000|2021-12-15 12:47:00|11721.7|11721.7|11722.17|11722.17|11722.17|11722.17|11721.7|11721.7|0
1639572480000|2021-12-15 12:48:00|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|0
1639572500000|2021-12-15 12:48:20|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|0
1639572550000|2021-12-15 12:49:10|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|0
1639572590000|2021-12-15 12:49:50|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1639572630000|2021-12-15 12:50:30|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1639572650000|2021-12-15 12:50:50|11721.22|11721.22|11720.11|11720.11|11721.22|11721.22|11720.11|11720.11|0
1639572660000|2021-12-15 12:51:00|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|0
1639572680000|2021-12-15 12:51:20|11720.48|11720.48|11718.89|11718.89|11720.48|11720.48|11718.89|11718.89|0
1639572690000|2021-12-15 12:51:30|11717.78|11717.78|11717.05|11717.05|11717.78|11717.78|11717.05|11717.05|0
1639572830000|2021-12-15 12:53:50|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|0
1639572840000|2021-12-15 12:54:00|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|0
1639572850000|2021-12-15 12:54:10|11718.2|11718.2|11718.2|11718.2|11718.2|11718.2|11718.2|11718.2|0
1639572860000|2021-12-15 12:54:20|11717.72|11717.72|11717.89|11717.89|11717.89|11717.89|11717.25|11717.25|0
1639572920000|2021-12-15 12:55:20|11718.2|11718.2|11721.39|11721.39|11721.39|11721.39|11718.2|11718.2|0
1639572930000|2021-12-15 12:55:30|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|0
1639572970000|2021-12-15 12:56:10|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|11722.82|0
1639572990000|2021-12-15 12:56:30|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|0
1639573010000|2021-12-15 12:56:50|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|11722.45|0
1639573050000|2021-12-15 12:57:30|11721.97|11721.97|11718.95|11718.95|11721.97|11721.97|11718.95|11718.95|0
1639573070000|2021-12-15 12:57:50|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|0
1639573120000|2021-12-15 12:58:40|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|0
1639573250000|2021-12-15 13:00:50|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1639573270000|2021-12-15 13:01:10|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|0
1639573280000|2021-12-15 13:01:20|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|0
1639573300000|2021-12-15 13:01:40|11717.8|11717.8|11718.53|11718.53|11718.53|11718.53|11717.8|11717.8|0
1639573390000|2021-12-15 13:03:10|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|0
1639573400000|2021-12-15 13:03:20|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1639573440000|2021-12-15 13:04:00|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|0
1639573460000|2021-12-15 13:04:20|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|0
1639573510000|2021-12-15 13:05:10|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|0
1639573520000|2021-12-15 13:05:20|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|11718.3|0
1639573530000|2021-12-15 13:05:30|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|11719.04|0
1639573540000|2021-12-15 13:05:40|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|0
1639573580000|2021-12-15 13:06:20|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1639573620000|2021-12-15 13:07:00|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|0
1639573680000|2021-12-15 13:08:00|11719.55|11719.55|11720.13|11720.13|11720.13|11720.13|11719.55|11719.55|0
1639573690000|2021-12-15 13:08:10|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|0
1639573790000|2021-12-15 13:09:50|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|0
1639573810000|2021-12-15 13:10:10|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|0
1639573910000|2021-12-15 13:11:50|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|0
1639573970000|2021-12-15 13:12:50|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|0
1639573980000|2021-12-15 13:13:00|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|0
1639574000000|2021-12-15 13:13:20|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|11723.12|0
1639574040000|2021-12-15 13:14:00|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|0
1639574110000|2021-12-15 13:15:10|11721.05|11721.05|11723.25|11723.25|11723.25|11723.25|11721.05|11721.05|0
1639574120000|2021-12-15 13:15:20|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|11724.72|0
1639574130000|2021-12-15 13:15:30|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|0
1639574140000|2021-12-15 13:15:40|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|11725.46|0
1639574150000|2021-12-15 13:15:50|11724.98|11724.98|11724.5|11724.5|11724.98|11724.98|11724.5|11724.5|0
1639574160000|2021-12-15 13:16:00|11725.1|11725.1|11726.1|11726.1|11726.1|11726.1|11724.5|11724.5|0
1639574170000|2021-12-15 13:16:10|11725.37|11725.37|11725.37|11725.37|11725.37|11725.37|11725.37|11725.37|0
1639574270000|2021-12-15 13:17:50|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|0
1639574280000|2021-12-15 13:18:00|11727.9|11727.9|11732.69|11732.69|11732.69|11732.69|11727.9|11727.9|0
1639574290000|2021-12-15 13:18:10|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|0
1639574310000|2021-12-15 13:18:30|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|0
1639574330000|2021-12-15 13:18:50|11733.78|11733.78|11734.52|11734.52|11734.52|11734.52|11733.78|11733.78|0
1639574350000|2021-12-15 13:19:10|11733.78|11733.78|11733.78|11733.78|11733.78|11733.78|11733.05|11733.05|0
1639574360000|2021-12-15 13:19:20|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|0
1639574370000|2021-12-15 13:19:30|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|0
1639574390000|2021-12-15 13:19:50|11730.92|11730.92|11731.2|11731.2|11731.2|11731.2|11730.92|11730.92|0
1639574400000|2021-12-15 13:20:00|11732.8|11732.8|11734.4|11734.4|11734.4|11734.4|11732.8|11732.8|0
1639574470000|2021-12-15 13:21:10|11732.93|11732.93|11732.93|11732.93|11732.93|11732.93|11732.93|11732.93|0
1639574500000|2021-12-15 13:21:40|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1639574510000|2021-12-15 13:21:50|11731.97|11731.97|11732.44|11732.44|11732.44|11732.44|11731.97|11731.97|0
1639574530000|2021-12-15 13:22:10|11733.04|11733.04|11733.04|11733.04|11733.04|11733.04|11733.04|11733.04|0
1639574570000|2021-12-15 13:22:50|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|11734.15|0
1639574600000|2021-12-15 13:23:20|11733.41|11733.41|11734.28|11734.28|11734.28|11734.28|11732.68|11732.68|0
1639574630000|2021-12-15 13:23:50|11732.68|11732.68|11730.22|11730.22|11732.68|11732.68|11730.22|11730.22|0
1639574680000|2021-12-15 13:24:40|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|11730.95|0
1639574690000|2021-12-15 13:24:50|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|11728.74|0
1639574730000|2021-12-15 13:25:30|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|0
1639574790000|2021-12-15 13:26:30|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|0
1639574840000|2021-12-15 13:27:20|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|0
1639574850000|2021-12-15 13:27:30|11728.79|11728.79|11730.31|11730.31|11730.33|11730.33|11728.79|11728.79|0
1639574880000|2021-12-15 13:28:00|11730.63|11730.63|11731.23|11731.23|11731.23|11731.23|11730.63|11730.63|0
1639574920000|2021-12-15 13:28:40|11734.42|11734.42|11734.1|11734.1|11734.42|11734.42|11734.1|11734.1|0
1639574990000|2021-12-15 13:29:50|11735.7|11735.7|11738.89|11738.89|11738.89|11738.89|11735.7|11735.7|0
1639575000000|2021-12-15 13:30:00|11738.31|11738.31|11739.18|11739.18|11739.18|11739.18|11738.31|11738.31|0
1639575010000|2021-12-15 13:30:10|11740.6|11740.6|11740.6|11740.6|11741.18|11741.18|11740.6|11740.6|0
1639575040000|2021-12-15 13:30:40|11742.82|11742.82|11745.02|11745.02|11745.02|11745.02|11742.82|11742.82|0
1639575060000|2021-12-15 13:31:00|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|0
1639575120000|2021-12-15 13:32:00|11745.75|11745.75|11745.02|11745.02|11745.75|11745.75|11745.02|11745.02|0
1639575150000|2021-12-15 13:32:30|11748.21|11748.21|11746|11746|11748.21|11748.21|11746|11746|0
1639575200000|2021-12-15 13:33:20|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|0
1639575220000|2021-12-15 13:33:40|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|0
1639575230000|2021-12-15 13:33:50|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|0
1639575240000|2021-12-15 13:34:00|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|0
1639575330000|2021-12-15 13:35:30|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1639575350000|2021-12-15 13:35:50|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|0
1639575360000|2021-12-15 13:36:00|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|0
1639575370000|2021-12-15 13:36:10|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|0
1639575390000|2021-12-15 13:36:30|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|0
1639575400000|2021-12-15 13:36:40|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|0
1639575420000|2021-12-15 13:37:00|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|0
1639575480000|2021-12-15 13:38:00|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|0
1639575500000|2021-12-15 13:38:20|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|0
1639575510000|2021-12-15 13:38:30|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|0
1639575540000|2021-12-15 13:39:00|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1639575550000|2021-12-15 13:39:10|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1639575610000|2021-12-15 13:40:10|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|0
1639575660000|2021-12-15 13:41:00|11749.92|11749.92|11748.73|11748.73|11749.92|11749.92|11748.73|11748.73|0
1639575720000|2021-12-15 13:42:00|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1639575840000|2021-12-15 13:44:00|11750.43|11750.43|11745.64|11745.64|11750.43|11750.43|11745.64|11745.64|0
1639575850000|2021-12-15 13:44:10|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|0
1639575910000|2021-12-15 13:45:10|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1639575940000|2021-12-15 13:45:40|11748.57|11748.57|11750.78|11750.78|11750.78|11750.78|11748.57|11748.57|0
1639575950000|2021-12-15 13:45:50|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1639575960000|2021-12-15 13:46:00|11746.12|11746.12|11745.02|11745.02|11746.6|11746.6|11745.02|11745.02|0
1639575980000|2021-12-15 13:46:20|11746.13|11746.13|11745.66|11745.66|11746.13|11746.13|11745.66|11745.66|0
1639575990000|2021-12-15 13:46:30|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|0
1639576010000|2021-12-15 13:46:50|11741.35|11741.35|11744.54|11744.54|11744.54|11744.54|11741.35|11741.35|0
1639576020000|2021-12-15 13:47:00|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|0
1639576050000|2021-12-15 13:47:30|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|0
1639576100000|2021-12-15 13:48:20|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|0
1639576140000|2021-12-15 13:49:00|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1639576190000|2021-12-15 13:49:50|11740.14|11740.14|11739.85|11739.85|11740.14|11740.14|11739.85|11739.85|0
1639576220000|2021-12-15 13:50:20|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|0
1639576230000|2021-12-15 13:50:30|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|0
1639576250000|2021-12-15 13:50:50|11738.9|11738.9|11738.9|11738.9|11738.9|11738.9|11738.9|11738.9|0
1639576280000|2021-12-15 13:51:20|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|0
1639576290000|2021-12-15 13:51:30|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|0
1639576380000|2021-12-15 13:53:00|11737.43|11737.43|11736.84|11736.84|11737.43|11737.43|11736.84|11736.84|0
1639576450000|2021-12-15 13:54:10|11741.63|11741.63|11741.63|11741.63|11741.63|11741.63|11741.63|11741.63|0
1639576490000|2021-12-15 13:54:50|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|0
1639576520000|2021-12-15 13:55:20|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|0
1639576550000|2021-12-15 13:55:50|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|0
1639576570000|2021-12-15 13:56:10|11745.36|11745.36|11744.77|11744.77|11745.36|11745.36|11744.77|11744.77|0
1639576580000|2021-12-15 13:56:20|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|0
1639576620000|2021-12-15 13:57:00|11744.77|11744.77|11744.29|11744.29|11744.77|11744.77|11744.29|11744.29|0
1639576640000|2021-12-15 13:57:20|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|0
1639576800000|2021-12-15 14:00:00|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|0
1639576850000|2021-12-15 14:00:50|11741.55|11741.55|11739.33|11739.33|11741.55|11741.55|11739.33|11739.33|0
1639576860000|2021-12-15 14:01:00|11738.75|11738.75|11739.35|11739.35|11739.35|11739.35|11738.75|11738.75|0
1639576910000|2021-12-15 14:01:50|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|0
1639576950000|2021-12-15 14:02:30|11744.14|11744.14|11744.42|11744.42|11744.71|11744.71|11744.14|11744.14|0
1639576990000|2021-12-15 14:03:10|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|0
1639577000000|2021-12-15 14:03:20|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|0
1639577010000|2021-12-15 14:03:30|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|0
1639577020000|2021-12-15 14:03:40|11749.09|11749.09|11747.49|11747.49|11749.09|11749.09|11747.49|11747.49|0
1639577040000|2021-12-15 14:04:00|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|0
1639577050000|2021-12-15 14:04:10|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|0
1639577070000|2021-12-15 14:04:30|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|0
1639577150000|2021-12-15 14:05:50|11750.49|11750.49|11751.07|11751.07|11751.07|11751.07|11750.49|11750.49|0
1639577170000|2021-12-15 14:06:10|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|0
1639577180000|2021-12-15 14:06:20|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|0
1639577190000|2021-12-15 14:06:30|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|0
1639577210000|2021-12-15 14:06:50|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|0
1639577220000|2021-12-15 14:07:00|11753.13|11753.13|11755.34|11755.34|11755.34|11755.34|11753.13|11753.13|0
1639577250000|2021-12-15 14:07:30|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|0
1639577260000|2021-12-15 14:07:40|11758.04|11758.04|11758.04|11758.04|11758.04|11758.04|11758.04|11758.04|0
1639577310000|2021-12-15 14:08:30|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1639577400000|2021-12-15 14:10:00|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|0
1639577410000|2021-12-15 14:10:10|11760.08|11760.08|11760.08|11760.08|11760.08|11760.08|11760.08|11760.08|0
1639577470000|2021-12-15 14:11:10|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|0
1639577490000|2021-12-15 14:11:30|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|0
1639577550000|2021-12-15 14:12:30|11757.6|11757.6|11757.01|11757.01|11757.6|11757.6|11757.01|11757.01|0
1639577580000|2021-12-15 14:13:00|11758.6|11758.6|11758.6|11758.6|11758.6|11758.6|11758.6|11758.6|0
1639577600000|2021-12-15 14:13:20|11759.08|11759.08|11759.56|11759.56|11759.56|11759.56|11759.08|11759.08|0
1639577650000|2021-12-15 14:14:10|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|0
1639577700000|2021-12-15 14:15:00|11761.75|11761.75|11764.21|11764.21|11764.21|11764.21|11761.75|11761.75|0
1639577750000|2021-12-15 14:15:50|11761.01|11761.01|11762.61|11762.61|11762.61|11762.61|11761.01|11761.01|0
1639577760000|2021-12-15 14:16:00|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1639577780000|2021-12-15 14:16:20|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|0
1639577810000|2021-12-15 14:16:50|11760.09|11760.09|11760.09|11760.09|11760.09|11760.09|11760.09|11760.09|0
1639577820000|2021-12-15 14:17:00|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1639577850000|2021-12-15 14:17:30|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|0
1639577870000|2021-12-15 14:17:50|11760.34|11760.34|11761.93|11761.93|11761.93|11761.93|11760.34|11760.34|0
1639577950000|2021-12-15 14:19:10|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|0
1639577990000|2021-12-15 14:19:50|11760.34|11760.34|11763.53|11763.53|11763.53|11763.53|11760.34|11760.34|0
1639578000000|2021-12-15 14:20:00|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|0
1639578010000|2021-12-15 14:20:10|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1639578060000|2021-12-15 14:21:00|11759.23|11759.23|11759.23|11759.23|11759.23|11759.23|11759.23|11759.23|0
1639578090000|2021-12-15 14:21:30|11758.12|11758.12|11756.53|11756.53|11758.12|11758.12|11756.53|11756.53|0
1639578140000|2021-12-15 14:22:20|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|0
1639578200000|2021-12-15 14:23:20|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|0
1639578260000|2021-12-15 14:24:20|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1639578290000|2021-12-15 14:24:50|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|0
1639578300000|2021-12-15 14:25:00|11761.31|11761.31|11762|11762|11762.42|11762.42|11760.95|11760.95|0
1639578310000|2021-12-15 14:25:10|11762.48|11762.48|11762.48|11762.48|11762.48|11762.48|11762.48|11762.48|0
1639578390000|2021-12-15 14:26:30|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|0
1639578430000|2021-12-15 14:27:10|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|0
1639578440000|2021-12-15 14:27:20|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|0
1639578460000|2021-12-15 14:27:40|11755.76|11755.76|11755.28|11755.28|11755.76|11755.76|11755.28|11755.28|0
1639578470000|2021-12-15 14:27:50|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|0
1639578480000|2021-12-15 14:28:00|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|0
1639578520000|2021-12-15 14:28:40|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|0
1639578540000|2021-12-15 14:29:00|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|0
1639578590000|2021-12-15 14:29:50|11756.24|11756.24|11755.77|11755.77|11756.24|11756.24|11755.77|11755.77|0
1639578600000|2021-12-15 14:30:00|11755.19|11755.19|11754.9|11754.9|11755.19|11755.19|11754.9|11754.9|0
1639578610000|2021-12-15 14:30:10|11754.43|11754.43|11747.89|11747.89|11754.43|11754.43|11747.89|11747.89|0
1639578620000|2021-12-15 14:30:20|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1639578630000|2021-12-15 14:30:30|11748.75|11748.75|11747.64|11747.64|11749.87|11749.87|11747.64|11747.64|0
1639578640000|2021-12-15 14:30:40|11746.53|11746.53|11746.05|11746.05|11746.53|11746.53|11746.05|11746.05|0
1639578650000|2021-12-15 14:30:50|11747.65|11747.65|11752.91|11752.91|11752.91|11752.91|11747.65|11747.65|0
1639578660000|2021-12-15 14:31:00|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|0
1639578680000|2021-12-15 14:31:20|11751.89|11751.89|11747.1|11747.1|11751.89|11751.89|11747.1|11747.1|0
1639578700000|2021-12-15 14:31:40|11745.51|11745.51|11744.55|11744.55|11745.51|11745.51|11744.55|11744.55|0
1639578710000|2021-12-15 14:31:50|11743.44|11743.44|11742.33|11742.33|11743.44|11743.44|11742.33|11742.33|0
1639578720000|2021-12-15 14:32:00|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|0
1639578730000|2021-12-15 14:32:10|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|0
1639578740000|2021-12-15 14:32:20|11743.46|11743.46|11742.87|11742.87|11743.46|11743.46|11742.87|11742.87|0
1639578750000|2021-12-15 14:32:30|11742.29|11742.29|11745.48|11745.48|11745.48|11745.48|11742.29|11742.29|0
1639578760000|2021-12-15 14:32:40|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1639578790000|2021-12-15 14:33:10|11747.54|11747.54|11746.91|11746.91|11747.54|11747.54|11746.91|11746.91|0
1639578800000|2021-12-15 14:33:20|11740.52|11740.52|11738.93|11738.93|11742.12|11742.12|11738.93|11738.93|0
1639578810000|2021-12-15 14:33:30|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|0
1639578850000|2021-12-15 14:34:10|11736.86|11736.86|11735.75|11735.75|11736.86|11736.86|11735.75|11735.75|0
1639578880000|2021-12-15 14:34:40|11734.15|11734.15|11732.56|11732.56|11734.15|11734.15|11732.56|11732.56|0
1639578910000|2021-12-15 14:35:10|11727.77|11727.77|11730.18|11730.18|11730.18|11730.18|11727.77|11727.77|0
1639578930000|2021-12-15 14:35:30|11731.23|11731.23|11739.64|11739.64|11739.64|11739.64|11731.23|11731.23|0
1639578950000|2021-12-15 14:35:50|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|0
1639578960000|2021-12-15 14:36:00|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|0
1639578980000|2021-12-15 14:36:20|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|0
1639578990000|2021-12-15 14:36:30|11738.76|11738.76|11738.76|11738.76|11738.76|11738.76|11738.76|11738.76|0
1639579020000|2021-12-15 14:37:00|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|0
1639579030000|2021-12-15 14:37:10|11741.46|11741.46|11744.01|11744.01|11744.01|11744.01|11741.46|11741.46|0
1639579050000|2021-12-15 14:37:30|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|0
1639579060000|2021-12-15 14:37:40|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|0
1639579080000|2021-12-15 14:38:00|11739.86|11739.86|11740.81|11740.81|11740.81|11740.81|11739.86|11739.86|0
1639579090000|2021-12-15 14:38:10|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|0
1639579100000|2021-12-15 14:38:20|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|0
1639579140000|2021-12-15 14:39:00|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|0
1639579160000|2021-12-15 14:39:20|11744.77|11744.77|11743.01|11743.01|11746.2|11746.2|11743.01|11743.01|0
1639579170000|2021-12-15 14:39:30|11744.43|11744.43|11743.96|11743.96|11744.91|11744.91|11743.96|11743.96|0
1639579180000|2021-12-15 14:39:40|11743.48|11743.48|11743.96|11743.96|11743.96|11743.96|11743.48|11743.48|0
1639579200000|2021-12-15 14:40:00|11743.48|11743.48|11743.01|11743.01|11743.48|11743.48|11743.01|11743.01|0
1639579210000|2021-12-15 14:40:10|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|0
1639579220000|2021-12-15 14:40:20|11743.01|11743.01|11746.2|11746.2|11746.2|11746.2|11743.01|11743.01|0
1639579240000|2021-12-15 14:40:40|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1639579260000|2021-12-15 14:41:00|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|0
1639579280000|2021-12-15 14:41:20|11751.56|11751.56|11752.67|11752.67|11752.67|11752.67|11751.56|11751.56|0
1639579300000|2021-12-15 14:41:40|11752.09|11752.09|11747.79|11747.79|11752.09|11752.09|11747.79|11747.79|0
1639579320000|2021-12-15 14:42:00|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|0
1639579330000|2021-12-15 14:42:10|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|0
1639579350000|2021-12-15 14:42:30|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|11752.58|0
1639579360000|2021-12-15 14:42:40|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1639579370000|2021-12-15 14:42:50|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|0
1639579390000|2021-12-15 14:43:10|11750.93|11750.93|11751.53|11751.53|11751.53|11751.53|11750.93|11750.93|0
1639579440000|2021-12-15 14:44:00|11749.93|11749.93|11748.82|11748.82|11749.93|11749.93|11748.82|11748.82|0
1639579460000|2021-12-15 14:44:20|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|0
1639579490000|2021-12-15 14:44:50|11748.82|11748.82|11751.85|11751.85|11751.85|11751.85|11748.82|11748.82|0
1639579530000|2021-12-15 14:45:30|11752.32|11752.32|11752.32|11752.32|11752.32|11752.32|11752.32|11752.32|0
1639579540000|2021-12-15 14:45:40|11755.51|11755.51|11753.92|11753.92|11755.51|11755.51|11753.92|11753.92|0
1639579560000|2021-12-15 14:46:00|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|0
1639579570000|2021-12-15 14:46:10|11757.84|11757.84|11758.71|11758.71|11758.71|11758.71|11757.84|11757.84|0
1639579590000|2021-12-15 14:46:30|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|0
1639579630000|2021-12-15 14:47:10|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|11759.12|0
1639579650000|2021-12-15 14:47:30|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|0
1639579670000|2021-12-15 14:47:50|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|0
1639579690000|2021-12-15 14:48:10|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|0
1639579700000|2021-12-15 14:48:20|11754.35|11754.35|11753.14|11753.14|11754.35|11754.35|11753.14|11753.14|0
1639579710000|2021-12-15 14:48:30|11754.09|11754.09|11755.69|11755.69|11755.69|11755.69|11754.09|11754.09|0
1639579740000|2021-12-15 14:49:00|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|0
1639579760000|2021-12-15 14:49:20|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1639579780000|2021-12-15 14:49:40|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|0
1639579800000|2021-12-15 14:50:00|11752.49|11752.49|11751.76|11751.76|11752.49|11752.49|11751.76|11751.76|0
1639579830000|2021-12-15 14:50:30|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|0
1639579860000|2021-12-15 14:51:00|11751.76|11751.76|11746.97|11746.97|11751.76|11751.76|11746.97|11746.97|0
1639579870000|2021-12-15 14:51:10|11748.57|11748.57|11751.76|11751.76|11751.76|11751.76|11748.57|11748.57|0
1639579890000|2021-12-15 14:51:30|11750.16|11750.16|11751.76|11751.76|11751.76|11751.76|11750.16|11750.16|0
1639579910000|2021-12-15 14:51:50|11750.81|11750.81|11749.78|11749.78|11750.81|11750.81|11749.18|11749.18|0
1639579970000|2021-12-15 14:52:50|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|0
1639579990000|2021-12-15 14:53:10|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1639580000000|2021-12-15 14:53:20|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|11747.45|11747.45|0
1639580010000|2021-12-15 14:53:30|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|0
1639580020000|2021-12-15 14:53:40|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|0
1639580040000|2021-12-15 14:54:00|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|0
1639580060000|2021-12-15 14:54:20|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|0
1639580100000|2021-12-15 14:55:00|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|0
1639580110000|2021-12-15 14:55:10|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|0
1639580130000|2021-12-15 14:55:30|11751.93|11751.93|11754.14|11754.14|11754.14|11754.14|11751.93|11751.93|0
1639580140000|2021-12-15 14:55:40|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|11757.33|0
1639580160000|2021-12-15 14:56:00|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|0
1639580170000|2021-12-15 14:56:10|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|0
1639580190000|2021-12-15 14:56:30|11755.58|11755.58|11756.45|11756.45|11756.73|11756.73|11755.58|11755.58|0
1639580200000|2021-12-15 14:56:40|11759.64|11759.64|11758.9|11758.9|11759.64|11759.64|11758.9|11758.9|0
1639580210000|2021-12-15 14:56:50|11759.38|11759.38|11759.38|11759.38|11759.38|11759.38|11759.38|11759.38|0
1639580230000|2021-12-15 14:57:10|11758.78|11758.78|11759.26|11759.26|11759.26|11759.26|11758.78|11758.78|0
1639580260000|2021-12-15 14:57:40|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|0
1639580270000|2021-12-15 14:57:50|11758.14|11758.14|11758.14|11758.14|11758.14|11758.14|11758.14|11758.14|0
1639580280000|2021-12-15 14:58:00|11759|11759|11759|11759|11759|11759|11759|11759|0
1639580290000|2021-12-15 14:58:10|11757.9|11757.9|11757.32|11757.32|11757.9|11757.9|11757.32|11757.32|0
1639580300000|2021-12-15 14:58:20|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1639580330000|2021-12-15 14:58:50|11754.74|11754.74|11752.84|11752.84|11754.74|11754.74|11752.84|11752.84|0
1639580340000|2021-12-15 14:59:00|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|0
1639580360000|2021-12-15 14:59:20|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|0
1639580380000|2021-12-15 14:59:40|11752.84|11752.84|11746.46|11746.46|11752.84|11752.84|11746.46|11746.46|0
1639580390000|2021-12-15 14:59:50|11746.93|11746.93|11747.41|11747.41|11747.41|11747.41|11746.93|11746.93|0
1639580410000|2021-12-15 15:00:10|11746.93|11746.93|11742.79|11742.79|11746.93|11746.93|11742.79|11742.79|0
1639580450000|2021-12-15 15:00:50|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|0
1639580460000|2021-12-15 15:01:00|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|0
1639580480000|2021-12-15 15:01:20|11748.15|11748.15|11750.79|11750.79|11750.79|11750.79|11748.15|11748.15|0
1639580490000|2021-12-15 15:01:30|11751.74|11751.74|11752.76|11752.76|11752.76|11752.76|11751.17|11751.17|0
1639580520000|2021-12-15 15:02:00|11749.57|11749.57|11747.67|11747.67|11749.57|11749.57|11747.67|11747.67|0
1639580550000|2021-12-15 15:02:30|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1639580560000|2021-12-15 15:02:40|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1639580570000|2021-12-15 15:02:50|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|0
1639580610000|2021-12-15 15:03:30|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|0
1639580620000|2021-12-15 15:03:40|11752.7|11752.7|11754.77|11754.77|11754.77|11754.77|11752.7|11752.7|0
1639580660000|2021-12-15 15:04:20|11754.18|11754.18|11755.77|11755.77|11755.77|11755.77|11754.18|11754.18|0
1639580700000|2021-12-15 15:05:00|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1639580710000|2021-12-15 15:05:10|11757.86|11757.86|11760.12|11760.12|11760.12|11760.12|11757.86|11757.86|0
1639580720000|2021-12-15 15:05:20|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|0
1639580740000|2021-12-15 15:05:40|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|0
1639580750000|2021-12-15 15:05:50|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|0
1639580790000|2021-12-15 15:06:30|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|0
1639580840000|2021-12-15 15:07:20|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|0
1639580850000|2021-12-15 15:07:30|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|0
1639580860000|2021-12-15 15:07:40|11763.38|11763.38|11764.8|11764.8|11764.8|11764.8|11763.38|11763.38|0
1639580900000|2021-12-15 15:08:20|11763.85|11763.85|11764.33|11764.33|11764.33|11764.33|11763.38|11763.38|0
1639580910000|2021-12-15 15:08:30|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|0
1639580920000|2021-12-15 15:08:40|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|0
1639580960000|2021-12-15 15:09:20|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|0
1639580970000|2021-12-15 15:09:30|11767.71|11767.71|11768.18|11768.18|11768.18|11768.18|11767.71|11767.71|0
1639581020000|2021-12-15 15:10:20|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|0
1639581050000|2021-12-15 15:10:50|11770.73|11770.73|11773.9|11773.9|11773.9|11773.9|11770.73|11770.73|0
1639581080000|2021-12-15 15:11:20|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|0
1639581090000|2021-12-15 15:11:30|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|0
1639581100000|2021-12-15 15:11:40|11777.57|11777.57|11778.41|11778.41|11778.41|11778.41|11777.57|11777.57|0
1639581110000|2021-12-15 15:11:50|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|0
1639581130000|2021-12-15 15:12:10|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|0
1639581140000|2021-12-15 15:12:20|11777.31|11777.31|11777.63|11777.63|11777.63|11777.63|11777.31|11777.31|0
1639581150000|2021-12-15 15:12:30|11779.22|11779.22|11781.29|11781.29|11781.29|11781.29|11779.22|11779.22|0
1639581180000|2021-12-15 15:13:00|11782.73|11782.73|11784.17|11784.17|11784.17|11784.17|11782.44|11782.44|0
1639581190000|2021-12-15 15:13:10|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|0
1639581200000|2021-12-15 15:13:20|11785.38|11785.38|11785.86|11785.86|11785.86|11785.86|11785.38|11785.38|0
1639581230000|2021-12-15 15:13:50|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|0
1639581280000|2021-12-15 15:14:40|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|0
1639581310000|2021-12-15 15:15:10|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1639581320000|2021-12-15 15:15:20|11786.24|11786.24|11788.79|11788.79|11788.79|11788.79|11786.24|11786.24|0
1639581340000|2021-12-15 15:15:40|11789.27|11789.27|11789.74|11789.74|11789.74|11789.74|11789.27|11789.27|0
1639581360000|2021-12-15 15:16:00|11789.27|11789.27|11788.79|11788.79|11789.27|11789.27|11788.79|11788.79|0
1639581390000|2021-12-15 15:16:30|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|0
1639581420000|2021-12-15 15:17:00|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|0
1639581430000|2021-12-15 15:17:10|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|0
1639581450000|2021-12-15 15:17:30|11789.28|11789.28|11790.23|11790.23|11790.23|11790.23|11789.28|11789.28|0
1639581470000|2021-12-15 15:17:50|11788.63|11788.63|11787.68|11787.68|11788.63|11788.63|11787.68|11787.68|0
1639581490000|2021-12-15 15:18:10|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|0
1639581500000|2021-12-15 15:18:20|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|0
1639581510000|2021-12-15 15:18:30|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1639581520000|2021-12-15 15:18:40|11783.75|11783.75|11781.68|11781.68|11783.75|11783.75|11781.68|11781.68|0
1639581540000|2021-12-15 15:19:00|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|0
1639581560000|2021-12-15 15:19:20|11780.82|11780.82|11778.92|11778.92|11780.82|11780.82|11778.92|11778.92|0
1639581570000|2021-12-15 15:19:30|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|0
1639581600000|2021-12-15 15:20:00|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|0
1639581610000|2021-12-15 15:20:10|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|0
1639581620000|2021-12-15 15:20:20|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1639581630000|2021-12-15 15:20:30|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|0
1639581640000|2021-12-15 15:20:40|11779.81|11779.81|11779.81|11779.81|11779.81|11779.81|11779.81|11779.81|0
1639581660000|2021-12-15 15:21:00|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|0
1639581670000|2021-12-15 15:21:10|11781.28|11781.28|11781.28|11781.28|11781.28|11781.28|11781.28|11781.28|0
1639581680000|2021-12-15 15:21:20|11783.01|11783.01|11784.4|11784.4|11784.4|11784.4|11781.86|11781.86|0
1639581690000|2021-12-15 15:21:30|11783.3|11783.3|11779.63|11779.63|11783.3|11783.3|11779.63|11779.63|0
1639581700000|2021-12-15 15:21:40|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|0
1639581720000|2021-12-15 15:22:00|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|0
1639581740000|2021-12-15 15:22:20|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|0
1639581800000|2021-12-15 15:23:20|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1639581810000|2021-12-15 15:23:30|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1639581850000|2021-12-15 15:24:10|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|0
1639581860000|2021-12-15 15:24:20|11780.93|11780.93|11778.06|11778.06|11780.93|11780.93|11777.74|11777.74|0
1639581890000|2021-12-15 15:24:50|11775.84|11775.84|11774.89|11774.89|11775.84|11775.84|11774.89|11774.89|0
1639581900000|2021-12-15 15:25:00|11773.94|11773.94|11777.6|11777.6|11777.6|11777.6|11773.94|11773.94|0
1639581920000|2021-12-15 15:25:20|11778.08|11778.08|11778.08|11778.08|11778.08|11778.08|11778.08|11778.08|0
1639581930000|2021-12-15 15:25:30|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|0
1639581970000|2021-12-15 15:26:10|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|0
1639581980000|2021-12-15 15:26:20|11779.68|11779.68|11777.55|11777.55|11779.68|11779.68|11777.55|11777.55|0
1639581990000|2021-12-15 15:26:30|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|0
1639582060000|2021-12-15 15:27:40|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1639582070000|2021-12-15 15:27:50|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1639582090000|2021-12-15 15:28:10|11780.35|11780.35|11780.35|11780.35|11780.35|11780.35|11780.35|11780.35|0
1639582100000|2021-12-15 15:28:20|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|0
1639582130000|2021-12-15 15:28:50|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|11780.1|0
1639582150000|2021-12-15 15:29:10|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|0
1639582180000|2021-12-15 15:29:40|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1639582200000|2021-12-15 15:30:00|11780.57|11780.57|11781.68|11781.68|11781.68|11781.68|11780.57|11780.57|0
1639582210000|2021-12-15 15:30:10|11776.89|11776.89|11778.49|11778.49|11778.49|11778.49|11776.89|11776.89|0
1639582220000|2021-12-15 15:30:20|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|0
1639582290000|2021-12-15 15:31:30|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|0
1639582300000|2021-12-15 15:31:40|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|0
1639582350000|2021-12-15 15:32:30|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|0
1639582430000|2021-12-15 15:33:50|11788.79|11788.79|11785.6|11785.6|11788.79|11788.79|11785.6|11785.6|0
1639582440000|2021-12-15 15:34:00|11787.2|11787.2|11788.63|11788.63|11788.63|11788.63|11787.2|11787.2|0
1639582450000|2021-12-15 15:34:10|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|0
1639582470000|2021-12-15 15:34:30|11787.76|11787.76|11788.87|11788.87|11788.87|11788.87|11787.76|11787.76|0
1639582490000|2021-12-15 15:34:50|11789.47|11789.47|11789.47|11789.47|11789.47|11789.47|11789.47|11789.47|0
1639582500000|2021-12-15 15:35:00|11788.89|11788.89|11792.17|11792.17|11792.17|11792.17|11788.89|11788.89|0
1639582530000|2021-12-15 15:35:30|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|0
1639582560000|2021-12-15 15:36:00|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1639582570000|2021-12-15 15:36:10|11797.15|11797.15|11798.1|11798.1|11798.1|11798.1|11797.15|11797.15|0
1639582580000|2021-12-15 15:36:20|11798.58|11798.58|11800.17|11800.17|11800.17|11800.17|11798.58|11798.58|0
1639582600000|2021-12-15 15:36:40|11801.28|11801.28|11803.51|11803.51|11803.51|11803.51|11801.28|11801.28|0
1639582620000|2021-12-15 15:37:00|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1639582660000|2021-12-15 15:37:40|11804.33|11804.33|11804.93|11804.93|11804.93|11804.93|11804.33|11804.33|0
1639582680000|2021-12-15 15:38:00|11801.73|11801.73|11801.26|11801.26|11801.73|11801.73|11801.26|11801.26|0
1639582690000|2021-12-15 15:38:10|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|0
1639582720000|2021-12-15 15:38:40|11799.51|11799.51|11800.46|11800.46|11800.46|11800.46|11799.51|11799.51|0
1639582770000|2021-12-15 15:39:30|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|0
1639582780000|2021-12-15 15:39:40|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|0
1639582800000|2021-12-15 15:40:00|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|0
1639582810000|2021-12-15 15:40:10|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|0
1639582830000|2021-12-15 15:40:30|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|0
1639582850000|2021-12-15 15:40:50|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|0
1639582870000|2021-12-15 15:41:10|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|0
1639582880000|2021-12-15 15:41:20|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|0
1639582890000|2021-12-15 15:41:30|11808.55|11808.55|11808.55|11808.55|11808.55|11808.55|11808.55|11808.55|0
1639582920000|2021-12-15 15:42:00|11810.14|11810.14|11810.14|11810.14|11810.14|11810.14|11810.14|11810.14|0
1639582930000|2021-12-15 15:42:10|11810.87|11810.87|11811.61|11811.61|11811.61|11811.61|11810.87|11810.87|0
1639582990000|2021-12-15 15:43:10|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|11812.72|0
1639583030000|2021-12-15 15:43:50|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|0
1639583040000|2021-12-15 15:44:00|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|0
1639583060000|2021-12-15 15:44:20|11809.65|11809.65|11808.92|11808.92|11809.65|11809.65|11808.92|11808.92|0
1639583080000|2021-12-15 15:44:40|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|11808.19|0
1639583090000|2021-12-15 15:44:50|11805.97|11805.97|11802.3|11802.3|11805.97|11805.97|11801.83|11801.83|0
1639583100000|2021-12-15 15:45:00|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|0
1639583170000|2021-12-15 15:46:10|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1639583190000|2021-12-15 15:46:30|11798.61|11798.61|11798.14|11798.14|11798.61|11798.61|11798.14|11798.14|0
1639583220000|2021-12-15 15:47:00|11797.85|11797.85|11792.28|11792.28|11797.85|11797.85|11792.28|11792.28|0
1639583230000|2021-12-15 15:47:10|11788.51|11788.51|11786.92|11786.92|11788.51|11788.51|11786.92|11786.92|0
1639583240000|2021-12-15 15:47:20|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1639583270000|2021-12-15 15:47:50|11789.46|11789.46|11789.94|11789.94|11789.94|11789.94|11789.46|11789.46|0
1639583280000|2021-12-15 15:48:00|11788.51|11788.51|11785.32|11785.32|11788.51|11788.51|11785.32|11785.32|0
1639583290000|2021-12-15 15:48:10|11783.89|11783.89|11784.85|11784.85|11784.85|11784.85|11783.89|11783.89|0
1639583320000|2021-12-15 15:48:40|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|0
1639583340000|2021-12-15 15:49:00|11782.77|11782.77|11781.56|11781.56|11782.77|11782.77|11781.56|11781.56|0
1639583370000|2021-12-15 15:49:30|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|0
1639583400000|2021-12-15 15:50:00|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|0
1639583420000|2021-12-15 15:50:20|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|0
1639583430000|2021-12-15 15:50:30|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|0
1639583440000|2021-12-15 15:50:40|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|0
1639583470000|2021-12-15 15:51:10|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|11782.64|0
1639583500000|2021-12-15 15:51:40|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|0
1639583580000|2021-12-15 15:53:00|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|0
1639583610000|2021-12-15 15:53:30|11785.06|11785.06|11789.71|11789.71|11789.71|11789.71|11785.06|11785.06|0
1639583620000|2021-12-15 15:53:40|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|0
1639583640000|2021-12-15 15:54:00|11789.27|11789.27|11787.67|11787.67|11789.27|11789.27|11787.67|11787.67|0
1639583660000|2021-12-15 15:54:20|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|0
1639583700000|2021-12-15 15:55:00|11786.55|11786.55|11786.08|11786.08|11786.55|11786.55|11786.08|11786.08|0
1639583710000|2021-12-15 15:55:10|11785.79|11785.79|11785.79|11785.79|11785.79|11785.79|11785.79|11785.79|0
1639583720000|2021-12-15 15:55:20|11785.31|11785.31|11783.24|11783.24|11785.31|11785.31|11783.24|11783.24|0
1639583740000|2021-12-15 15:55:40|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|0
1639583750000|2021-12-15 15:55:50|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|0
1639583760000|2021-12-15 15:56:00|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|0
1639583770000|2021-12-15 15:56:10|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|0
1639583800000|2021-12-15 15:56:40|11780.54|11780.54|11780.54|11780.54|11780.54|11780.54|11780.54|11780.54|0
1639583850000|2021-12-15 15:57:30|11779.94|11779.94|11779.35|11779.35|11779.94|11779.94|11779.35|11779.35|0
1639583870000|2021-12-15 15:57:50|11780.82|11780.82|11780.08|11780.08|11780.82|11780.82|11780.08|11780.08|0
1639583900000|2021-12-15 15:58:20|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|0
1639583910000|2021-12-15 15:58:30|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|0
1639583940000|2021-12-15 15:59:00|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|0
1639583970000|2021-12-15 15:59:30|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|0
1639583990000|2021-12-15 15:59:50|11781.53|11781.53|11780.93|11780.93|11781.53|11781.53|11780.93|11780.93|0
1639584000000|2021-12-15 16:00:00|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|0
1639584010000|2021-12-15 16:00:10|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|0
1639584060000|2021-12-15 16:01:00|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|0
1639584080000|2021-12-15 16:01:20|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|11785.11|0
1639584130000|2021-12-15 16:02:10|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|0
1639584190000|2021-12-15 16:03:10|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|0
1639584210000|2021-12-15 16:03:30|11785.32|11785.32|11790.59|11790.59|11790.59|11790.59|11785.32|11785.32|0
1639584250000|2021-12-15 16:04:10|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|0
1639584280000|2021-12-15 16:04:40|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|0
1639584300000|2021-12-15 16:05:00|11788.83|11788.83|11788.83|11788.83|11788.83|11788.83|11788.83|11788.83|0
1639584350000|2021-12-15 16:05:50|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|0
1639584420000|2021-12-15 16:07:00|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|0
1639584430000|2021-12-15 16:07:10|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|11788.1|0
1639584440000|2021-12-15 16:07:20|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|0
1639584470000|2021-12-15 16:07:50|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|0
1639584490000|2021-12-15 16:08:10|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|0
1639584510000|2021-12-15 16:08:30|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|0
1639584550000|2021-12-15 16:09:10|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|0
1639584590000|2021-12-15 16:09:50|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|0
1639584690000|2021-12-15 16:11:30|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1639584700000|2021-12-15 16:11:40|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|0
1639584730000|2021-12-15 16:12:10|11785.5|11785.5|11785.5|11785.5|11785.5|11785.5|11785.5|11785.5|0
1639584760000|2021-12-15 16:12:40|11783.91|11783.91|11782.31|11782.31|11783.91|11783.91|11782.31|11782.31|0
1639584770000|2021-12-15 16:12:50|11783.91|11783.91|11783.11|11783.11|11783.91|11783.91|11783.11|11783.11|0
1639584790000|2021-12-15 16:13:10|11782.83|11782.83|11784.42|11784.42|11784.42|11784.42|11782.83|11782.83|0
1639584800000|2021-12-15 16:13:20|11785.02|11785.02|11784.42|11784.42|11785.02|11785.02|11784.42|11784.42|0
1639584810000|2021-12-15 16:13:30|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|0
1639584870000|2021-12-15 16:14:30|11784.44|11784.44|11784.44|11784.44|11784.44|11784.44|11784.44|11784.44|0
1639584890000|2021-12-15 16:14:50|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|0
1639584900000|2021-12-15 16:15:00|11783.48|11783.48|11784.43|11784.43|11784.43|11784.43|11783.48|11783.48|0
1639584930000|2021-12-15 16:15:30|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|0
1639584950000|2021-12-15 16:15:50|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|0
1639584960000|2021-12-15 16:16:00|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1639585050000|2021-12-15 16:17:30|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1639585070000|2021-12-15 16:17:50|11785.01|11785.01|11784.53|11784.53|11785.01|11785.01|11784.06|11784.06|0
1639585090000|2021-12-15 16:18:10|11785.01|11785.01|11784.53|11784.53|11785.01|11785.01|11784.53|11784.53|0
1639585130000|2021-12-15 16:18:50|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|0
1639585140000|2021-12-15 16:19:00|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|0
1639585150000|2021-12-15 16:19:10|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|0
1639585170000|2021-12-15 16:19:30|11784.32|11784.32|11783.85|11783.85|11784.32|11784.32|11783.85|11783.85|0
1639585180000|2021-12-15 16:19:40|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|0
1639585190000|2021-12-15 16:19:50|11782.25|11782.25|11782.25|11782.25|11782.25|11782.25|11782.25|11782.25|0
1639585250000|2021-12-15 16:20:50|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|0
1639585260000|2021-12-15 16:21:00|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|0
1639585270000|2021-12-15 16:21:10|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|0
1639585280000|2021-12-15 16:21:20|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|0
1639585350000|2021-12-15 16:22:30|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|0
1639585370000|2021-12-15 16:22:50|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|0
1639585380000|2021-12-15 16:23:00|11784.72|11784.72|11785.01|11785.01|11785.01|11785.01|11784.72|11784.72|0
1639585390000|2021-12-15 16:23:10|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|0
1639585400000|2021-12-15 16:23:20|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|0
1639585440000|2021-12-15 16:24:00|11783.9|11783.9|11783.32|11783.32|11783.9|11783.9|11783.32|11783.32|0
1639585460000|2021-12-15 16:24:20|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|0
1639585490000|2021-12-15 16:24:50|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|0
1639585500000|2021-12-15 16:25:00|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|0
1639585510000|2021-12-15 16:25:10|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|0
1639585520000|2021-12-15 16:25:20|11785.38|11785.38|11785.38|11785.38|11785.38|11785.38|11785.38|11785.38|0
1639585540000|2021-12-15 16:25:40|11786.65|11786.65|11785.7|11785.7|11786.65|11786.65|11785.7|11785.7|0
1639585560000|2021-12-15 16:26:00|11784.75|11784.75|11784.27|11784.27|11784.75|11784.75|11784.27|11784.27|0
1639585600000|2021-12-15 16:26:40|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|11785.23|0
1639585610000|2021-12-15 16:26:50|11785.8|11785.8|11784.61|11784.61|11785.8|11785.8|11784.61|11784.61|0
1639585630000|2021-12-15 16:27:10|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|0
1639585650000|2021-12-15 16:27:30|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|0
1639585670000|2021-12-15 16:27:50|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|0
1639585680000|2021-12-15 16:28:00|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|0
1639585690000|2021-12-15 16:28:10|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11780.01|11780.01|0
1639585710000|2021-12-15 16:28:30|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|0
1639585720000|2021-12-15 16:28:40|11781.94|11781.94|11780.83|11780.83|11781.94|11781.94|11780.83|11780.83|0
1639585740000|2021-12-15 16:29:00|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|0
1639585770000|2021-12-15 16:29:30|11780.19|11780.19|11777.16|11777.16|11780.19|11780.19|11776.21|11776.21|0
1639585780000|2021-12-15 16:29:40|11778.76|11778.76|11776.7|11776.7|11778.76|11778.76|11776.7|11776.7|0
1639585790000|2021-12-15 16:29:50|11778.49|11778.49|11780.78|11780.78|11780.78|11780.78|11776.89|11776.89|0
1639642500000|2021-12-16 08:15:00|11928.48|11928.48|11930.38|11930.38|11931.49|11931.49|11928.48|11928.48|0
1639642520000|2021-12-16 08:15:20|11934.18|11934.18|11932.08|11932.08|11934.18|11934.18|11932.08|11932.08|0
1639642530000|2021-12-16 08:15:30|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|0
1639642550000|2021-12-16 08:15:50|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1639642680000|2021-12-16 08:18:00|11931.6|11931.6|11930.5|11930.5|11931.6|11931.6|11930.5|11930.5|0
1639642740000|2021-12-16 08:19:00|11929.39|11929.39|11928.24|11928.24|11929.39|11929.39|11928.24|11928.24|0
1639642750000|2021-12-16 08:19:10|11929.66|11929.66|11928.35|11928.35|11929.82|11929.82|11928.35|11928.35|0
1639642760000|2021-12-16 08:19:20|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|11927.88|0
1639642810000|2021-12-16 08:20:10|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|0
1639642820000|2021-12-16 08:20:20|11928.5|11928.5|11928.21|11928.21|11929.07|11929.07|11928.21|11928.21|0
1639642910000|2021-12-16 08:21:50|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|0
1639642920000|2021-12-16 08:22:00|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|11929.62|0
1639642940000|2021-12-16 08:22:20|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|0
1639642980000|2021-12-16 08:23:00|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|11928.75|0
1639642990000|2021-12-16 08:23:10|11927.8|11927.8|11926.85|11926.85|11927.8|11927.8|11926.85|11926.85|0
1639643030000|2021-12-16 08:23:50|11929.05|11929.05|11929.79|11929.79|11929.79|11929.79|11929.05|11929.05|0
1639643060000|2021-12-16 08:24:20|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|0
1639643100000|2021-12-16 08:25:00|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1639643120000|2021-12-16 08:25:20|11925.21|11925.21|11925.21|11925.21|11925.21|11925.21|11925.21|11925.21|0
1639643150000|2021-12-16 08:25:50|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|11922.02|0
1639643220000|2021-12-16 08:27:00|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1639643230000|2021-12-16 08:27:10|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|0
1639643290000|2021-12-16 08:28:10|11921.61|11921.61|11922.09|11922.09|11922.09|11922.09|11921.61|11921.61|0
1639643300000|2021-12-16 08:28:20|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|11917.3|0
1639643330000|2021-12-16 08:28:50|11915.71|11915.71|11916.83|11916.83|11917.3|11917.3|11915.71|11915.71|0
1639643370000|2021-12-16 08:29:30|11910.44|11910.44|11919.35|11919.35|11919.35|11919.35|11910.44|11910.44|0
1639643390000|2021-12-16 08:29:50|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|0
1639643400000|2021-12-16 08:30:00|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|0
1639643420000|2021-12-16 08:30:20|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|0
1639643430000|2021-12-16 08:30:30|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|0
1639643450000|2021-12-16 08:30:50|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|0
1639643460000|2021-12-16 08:31:00|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|0
1639643480000|2021-12-16 08:31:20|11911.2|11911.2|11908.34|11908.34|11911.2|11911.2|11908.34|11908.34|0
1639643540000|2021-12-16 08:32:20|11906.75|11906.75|11899.03|11899.03|11906.75|11906.75|11899.03|11899.03|0
1639643560000|2021-12-16 08:32:40|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|0
1639643600000|2021-12-16 08:33:20|11898.08|11898.08|11901.27|11901.27|11901.27|11901.27|11898.08|11898.08|0
1639643610000|2021-12-16 08:33:30|11902.22|11902.22|11901.27|11901.27|11902.22|11902.22|11901.27|11901.27|0
1639643660000|2021-12-16 08:34:20|11900.16|11900.16|11887.19|11887.19|11900.16|11900.16|11887.19|11887.19|0
1639643680000|2021-12-16 08:34:40|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|11884.25|0
1639643690000|2021-12-16 08:34:50|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|0
1639643730000|2021-12-16 08:35:30|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|0
1639643750000|2021-12-16 08:35:50|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|0
1639643770000|2021-12-16 08:36:10|11891.9|11891.9|11895.7|11895.7|11895.7|11895.7|11891.9|11891.9|0
1639643780000|2021-12-16 08:36:20|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1639643800000|2021-12-16 08:36:40|11893.49|11893.49|11894.08|11894.08|11894.08|11894.08|11893.49|11893.49|0
1639643810000|2021-12-16 08:36:50|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|11893.61|0
1639643850000|2021-12-16 08:37:30|11892.42|11892.42|11893.72|11893.72|11894.01|11894.01|11892.42|11892.42|0
1639643870000|2021-12-16 08:37:50|11895.32|11895.32|11895.32|11895.32|11895.32|11895.32|11895.32|11895.32|0
1639643890000|2021-12-16 08:38:10|11897.54|11897.54|11902.19|11902.19|11902.19|11902.19|11897.54|11897.54|0
1639643920000|2021-12-16 08:38:40|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1639643950000|2021-12-16 08:39:10|11902.5|11902.5|11902.5|11902.5|11902.5|11902.5|11902.5|11902.5|0
1639643960000|2021-12-16 08:39:20|11903.61|11903.61|11902.01|11902.01|11903.61|11903.61|11902.01|11902.01|0
1639643980000|2021-12-16 08:39:40|11900.91|11900.91|11899.95|11899.95|11900.91|11900.91|11899.95|11899.95|0
1639643990000|2021-12-16 08:39:50|11899.48|11899.48|11896.29|11896.29|11899.48|11899.48|11896.29|11896.29|0
1639644000000|2021-12-16 08:40:00|11895.42|11895.42|11892.85|11892.85|11895.42|11895.42|11892.85|11892.85|0
1639644010000|2021-12-16 08:40:10|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|11894.44|0
1639644030000|2021-12-16 08:40:30|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1639644210000|2021-12-16 08:43:30|11895.08|11895.08|11898.4|11898.4|11898.4|11898.4|11895.08|11895.08|0
1639644220000|2021-12-16 08:43:40|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|11901.59|0
1639644230000|2021-12-16 08:43:50|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|0
1639644270000|2021-12-16 08:44:30|11908.11|11908.11|11908.63|11908.63|11908.63|11908.63|11907.16|11907.16|0
1639644290000|2021-12-16 08:44:50|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|0
1639644310000|2021-12-16 08:45:10|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1639644320000|2021-12-16 08:45:20|11906.17|11906.17|11904.58|11904.58|11906.17|11906.17|11904.58|11904.58|0
1639644340000|2021-12-16 08:45:40|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|0
1639644360000|2021-12-16 08:46:00|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|0
1639644370000|2021-12-16 08:46:10|11899.8|11899.8|11898.85|11898.85|11899.8|11899.8|11898.85|11898.85|0
1639644380000|2021-12-16 08:46:20|11897.01|11897.01|11892.06|11892.06|11897.01|11897.01|11892.06|11892.06|0
1639644420000|2021-12-16 08:47:00|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|0
1639644520000|2021-12-16 08:48:40|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|0
1639644530000|2021-12-16 08:48:50|11888.76|11888.76|11877.93|11877.93|11888.76|11888.76|11877.93|11877.93|0
1639644540000|2021-12-16 08:49:00|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|0
1639644580000|2021-12-16 08:49:40|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|0
1639644590000|2021-12-16 08:49:50|11870.44|11870.44|11871.01|11871.01|11871.01|11871.01|11870.44|11870.44|0
1639644630000|2021-12-16 08:50:30|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|0
1639644710000|2021-12-16 08:51:50|11879.47|11879.47|11879.94|11879.94|11879.94|11879.94|11879.47|11879.47|0
1639644750000|2021-12-16 08:52:30|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|0
1639644760000|2021-12-16 08:52:40|11879.75|11879.75|11879.75|11879.75|11879.75|11879.75|11879.75|11879.75|0
1639644780000|2021-12-16 08:53:00|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|0
1639644800000|2021-12-16 08:53:20|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|0
1639644820000|2021-12-16 08:53:40|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|0
1639644850000|2021-12-16 08:54:10|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|0
1639644950000|2021-12-16 08:55:50|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|0
1639644960000|2021-12-16 08:56:00|11887.54|11887.54|11887.54|11887.54|11887.54|11887.54|11887.54|11887.54|0
1639644980000|2021-12-16 08:56:20|11888.02|11888.02|11888.5|11888.5|11888.5|11888.5|11888.02|11888.02|0
1639644990000|2021-12-16 08:56:30|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|11889.07|0
1639645010000|2021-12-16 08:56:50|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|0
1639645050000|2021-12-16 08:57:30|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|0
1639645060000|2021-12-16 08:57:40|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|0
1639645080000|2021-12-16 08:58:00|11891.53|11891.53|11890.1|11890.1|11891.53|11891.53|11890.1|11890.1|0
1639645090000|2021-12-16 08:58:10|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|0
1639645100000|2021-12-16 08:58:20|11887.64|11887.64|11888.24|11888.24|11888.24|11888.24|11887.64|11887.64|0
1639645110000|2021-12-16 08:58:30|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|0
1639645140000|2021-12-16 08:59:00|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|0
1639645150000|2021-12-16 08:59:10|11888.32|11888.32|11888.32|11888.32|11888.32|11888.32|11888.32|11888.32|0
1639645160000|2021-12-16 08:59:20|11880.34|11880.34|11880.34|11880.34|11880.34|11880.34|11880.34|11880.34|0
1639645190000|2021-12-16 08:59:50|11877.15|11877.15|11877.15|11877.15|11877.15|11877.15|11877.15|11877.15|0
1639645200000|2021-12-16 09:00:00|11881.94|11881.94|11880.51|11880.51|11881.94|11881.94|11880.51|11880.51|0
1639645300000|2021-12-16 09:01:40|11872.7|11872.7|11871.11|11871.11|11872.7|11872.7|11871.11|11871.11|0
1639645370000|2021-12-16 09:02:50|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|0
1639645400000|2021-12-16 09:03:20|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|0
1639645470000|2021-12-16 09:04:30|11866.15|11866.15|11866.15|11866.15|11866.15|11866.15|11866.15|11866.15|0
1639645490000|2021-12-16 09:04:50|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|0
1639645540000|2021-12-16 09:05:40|11864.09|11864.09|11864.09|11864.09|11864.09|11864.09|11864.09|11864.09|0
1639645560000|2021-12-16 09:06:00|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1639645600000|2021-12-16 09:06:40|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|0
1639645650000|2021-12-16 09:07:30|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|0
1639645660000|2021-12-16 09:07:40|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|0
1639645680000|2021-12-16 09:08:00|11862.01|11862.01|11862.49|11862.49|11862.49|11862.49|11862.01|11862.01|0
1639645710000|2021-12-16 09:08:30|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|0
1639645730000|2021-12-16 09:08:50|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|0
1639645750000|2021-12-16 09:09:10|11857.61|11857.61|11857.61|11857.61|11857.61|11857.61|11857.61|11857.61|0
1639645810000|2021-12-16 09:10:10|11857.13|11857.13|11857.13|11857.13|11857.13|11857.13|11857.13|11857.13|0
1639645820000|2021-12-16 09:10:20|11856.56|11856.56|11853.38|11853.38|11856.56|11856.56|11853.38|11853.38|0
1639645850000|2021-12-16 09:10:50|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|0
1639645870000|2021-12-16 09:11:10|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|0
1639645920000|2021-12-16 09:12:00|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1639646030000|2021-12-16 09:13:50|11850.03|11850.03|11851.14|11851.14|11851.14|11851.14|11850.03|11850.03|0
1639646060000|2021-12-16 09:14:20|11847.94|11847.94|11847.94|11847.94|11847.94|11847.94|11847.94|11847.94|0
1639646110000|2021-12-16 09:15:10|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1639646150000|2021-12-16 09:15:50|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|0
1639646170000|2021-12-16 09:16:10|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|0
1639646190000|2021-12-16 09:16:30|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|0
1639646200000|2021-12-16 09:16:40|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|0
1639646240000|2021-12-16 09:17:20|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|0
1639646260000|2021-12-16 09:17:40|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|0
1639646290000|2021-12-16 09:18:10|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|0
1639646400000|2021-12-16 09:20:00|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|0
1639646440000|2021-12-16 09:20:40|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|0
1639646470000|2021-12-16 09:21:10|11848.56|11848.56|11848.08|11848.08|11848.56|11848.56|11848.08|11848.08|0
1639646480000|2021-12-16 09:21:20|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|0
1639646500000|2021-12-16 09:21:40|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|11846.24|0
1639646510000|2021-12-16 09:21:50|11845.13|11845.13|11844.03|11844.03|11845.13|11845.13|11844.03|11844.03|0
1639646530000|2021-12-16 09:22:10|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|0
1639646640000|2021-12-16 09:24:00|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|11842.82|0
1639646680000|2021-12-16 09:24:40|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|11839.63|0
1639646690000|2021-12-16 09:24:50|11838.03|11838.03|11836.6|11836.6|11838.03|11838.03|11836.6|11836.6|0
1639646700000|2021-12-16 09:25:00|11837.47|11837.47|11836.61|11836.61|11837.47|11837.47|11835.87|11835.87|0
1639646730000|2021-12-16 09:25:30|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|0
1639646750000|2021-12-16 09:25:50|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|0
1639646760000|2021-12-16 09:26:00|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|0
1639646770000|2021-12-16 09:26:10|11833.39|11833.39|11832.65|11832.65|11833.39|11833.39|11832.65|11832.65|0
1639646780000|2021-12-16 09:26:20|11827.87|11827.87|11828.99|11828.99|11828.99|11828.99|11827.39|11827.39|0
1639646810000|2021-12-16 09:26:50|11830.09|11830.09|11831.69|11831.69|11831.69|11831.69|11830.09|11830.09|0
1639646830000|2021-12-16 09:27:10|11832.8|11832.8|11835.01|11835.01|11835.01|11835.01|11832.8|11832.8|0
1639646840000|2021-12-16 09:27:20|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|0
1639646880000|2021-12-16 09:28:00|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|0
1639646920000|2021-12-16 09:28:40|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|0
1639646960000|2021-12-16 09:29:20|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|0
1639646980000|2021-12-16 09:29:40|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|0
1639647000000|2021-12-16 09:30:00|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|0
1639647030000|2021-12-16 09:30:30|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|0
1639647070000|2021-12-16 09:31:10|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|11842.44|0
1639647170000|2021-12-16 09:32:50|11842.15|11842.15|11843.46|11843.46|11843.46|11843.46|11841.86|11841.86|0
1639647190000|2021-12-16 09:33:10|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|0
1639647200000|2021-12-16 09:33:20|11841.86|11841.86|11844.08|11844.08|11844.08|11844.08|11841.86|11841.86|0
1639647240000|2021-12-16 09:34:00|11845.54|11845.54|11847.75|11847.75|11847.75|11847.75|11844.81|11844.81|0
1639647260000|2021-12-16 09:34:20|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|0
1639647280000|2021-12-16 09:34:40|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|0
1639647330000|2021-12-16 09:35:30|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|0
1639647350000|2021-12-16 09:35:50|11848.13|11848.13|11847.4|11847.4|11848.13|11848.13|11847.4|11847.4|0
1639647430000|2021-12-16 09:37:10|11850.72|11850.72|11850.25|11850.25|11850.72|11850.72|11850.25|11850.25|0
1639647440000|2021-12-16 09:37:20|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|11851.35|0
1639647450000|2021-12-16 09:37:30|11852.31|11852.31|11853.9|11853.9|11853.9|11853.9|11852.31|11852.31|0
1639647480000|2021-12-16 09:38:00|11855.5|11855.5|11856.45|11856.45|11856.45|11856.45|11855.5|11855.5|0
1639647490000|2021-12-16 09:38:10|11860.1|11860.1|11863.58|11863.58|11863.58|11863.58|11860.1|11860.1|0
1639647510000|2021-12-16 09:38:30|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|0
1639647580000|2021-12-16 09:39:40|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|0
1639647600000|2021-12-16 09:40:00|11859.9|11859.9|11858.8|11858.8|11859.9|11859.9|11858.8|11858.8|0
1639647700000|2021-12-16 09:41:40|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|0
1639647730000|2021-12-16 09:42:10|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|0
1639647780000|2021-12-16 09:43:00|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|11860.5|0
1639647840000|2021-12-16 09:44:00|11861.93|11861.93|11866.55|11866.55|11866.55|11866.55|11861.93|11861.93|0
1639647880000|2021-12-16 09:44:40|11869.74|11869.74|11871.96|11871.96|11871.96|11871.96|11869.74|11869.74|0
1639647900000|2021-12-16 09:45:00|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|0
1639648000000|2021-12-16 09:46:40|11874.67|11874.67|11875.4|11875.4|11875.4|11875.4|11874.67|11874.67|0
1639648060000|2021-12-16 09:47:40|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|0
1639648070000|2021-12-16 09:47:50|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|0
1639648100000|2021-12-16 09:48:20|11869.64|11869.64|11863.81|11863.81|11869.64|11869.64|11863.81|11863.81|0
1639648120000|2021-12-16 09:48:40|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|11862.54|0
1639648260000|2021-12-16 09:51:00|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|0
1639648270000|2021-12-16 09:51:10|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|0
1639648280000|2021-12-16 09:51:20|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|0
1639648350000|2021-12-16 09:52:30|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|0
1639648390000|2021-12-16 09:53:10|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|11856.77|0
1639648430000|2021-12-16 09:53:50|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|0
1639648470000|2021-12-16 09:54:30|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|0
1639648480000|2021-12-16 09:54:40|11852.39|11852.39|11852.39|11852.39|11853.99|11853.99|11852.39|11852.39|0
1639648490000|2021-12-16 09:54:50|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|0
1639648520000|2021-12-16 09:55:20|11848.42|11848.42|11843.63|11843.63|11848.42|11848.42|11843.63|11843.63|0
1639648550000|2021-12-16 09:55:50|11844.1|11844.1|11843.63|11843.63|11844.1|11844.1|11843.63|11843.63|0
1639648600000|2021-12-16 09:56:40|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|0
1639648610000|2021-12-16 09:56:50|11842.16|11842.16|11842.89|11842.89|11842.89|11842.89|11842.16|11842.16|0
1639648680000|2021-12-16 09:58:00|11846.09|11846.09|11846.09|11846.09|11846.09|11846.09|11846.09|11846.09|0
1639648690000|2021-12-16 09:58:10|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|11845.35|0
1639648700000|2021-12-16 09:58:20|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|0
1639648800000|2021-12-16 10:00:00|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|0
1639648840000|2021-12-16 10:00:40|11844.57|11844.57|11845.04|11845.04|11845.04|11845.04|11844.57|11844.57|0
1639648860000|2021-12-16 10:01:00|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|0
1639648900000|2021-12-16 10:01:40|11842.99|11842.99|11842.99|11842.99|11842.99|11842.99|11842.99|11842.99|0
1639648910000|2021-12-16 10:01:50|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|11843.72|0
1639648920000|2021-12-16 10:02:00|11845.31|11845.31|11844.84|11844.84|11845.31|11845.31|11843.72|11843.72|0
1639648950000|2021-12-16 10:02:30|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|11843.73|0
1639648960000|2021-12-16 10:02:40|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|0
1639649050000|2021-12-16 10:04:10|11847.4|11847.4|11845.8|11845.8|11847.4|11847.4|11845.8|11845.8|0
1639649080000|2021-12-16 10:04:40|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|0
1639649090000|2021-12-16 10:04:50|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|0
1639649110000|2021-12-16 10:05:10|11851.8|11851.8|11852.75|11852.75|11852.75|11852.75|11851.32|11851.32|0
1639649200000|2021-12-16 10:06:40|11851.15|11851.15|11849.56|11849.56|11851.15|11851.15|11849.56|11849.56|0
1639649250000|2021-12-16 10:07:30|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|0
1639649330000|2021-12-16 10:08:50|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|0
1639649340000|2021-12-16 10:09:00|11845.41|11845.41|11845.41|11845.41|11845.41|11845.41|11845.41|11845.41|0
1639649350000|2021-12-16 10:09:10|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|11844.31|0
1639649400000|2021-12-16 10:10:00|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|11842.71|0
1639649530000|2021-12-16 10:12:10|11843.82|11843.82|11849.69|11849.69|11849.69|11849.69|11843.82|11843.82|0
1639649560000|2021-12-16 10:12:40|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|11851.29|0
1639649570000|2021-12-16 10:12:50|11852.15|11852.15|11852.15|11852.15|11852.15|11852.15|11852.15|11852.15|0
1639649580000|2021-12-16 10:13:00|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|11855.34|0
1639649600000|2021-12-16 10:13:20|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|0
1639649620000|2021-12-16 10:13:40|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|0
1639649630000|2021-12-16 10:13:50|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1639649650000|2021-12-16 10:14:10|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|0
1639649840000|2021-12-16 10:17:20|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|0
1639649850000|2021-12-16 10:17:30|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|0
1639649870000|2021-12-16 10:17:50|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|11864.58|0
1639649920000|2021-12-16 10:18:40|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|0
1639649930000|2021-12-16 10:18:50|11863.39|11863.39|11864.4|11864.4|11864.99|11864.99|11863.39|11863.39|0
1639649940000|2021-12-16 10:19:00|11864.99|11864.99|11865.59|11865.59|11865.59|11865.59|11864.99|11864.99|0
1639649960000|2021-12-16 10:19:20|11867.8|11867.8|11868.54|11868.54|11868.54|11868.54|11867.8|11867.8|0
1639649980000|2021-12-16 10:19:40|11869.13|11869.13|11869.13|11869.13|11869.13|11869.13|11869.13|11869.13|0
1639650000000|2021-12-16 10:20:00|11868.65|11868.65|11865.94|11865.94|11869.13|11869.13|11865.94|11865.94|0
1639650010000|2021-12-16 10:20:10|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|0
1639650030000|2021-12-16 10:20:30|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|0
1639650090000|2021-12-16 10:21:30|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|11865.46|0
1639650100000|2021-12-16 10:21:40|11863.87|11863.87|11863.87|11863.87|11863.87|11863.87|11863.87|11863.87|0
1639650120000|2021-12-16 10:22:00|11862.76|11862.76|11861.65|11861.65|11862.76|11862.76|11861.65|11861.65|0
1639650280000|2021-12-16 10:24:40|11861.94|11861.94|11863.54|11863.54|11863.54|11863.54|11861.94|11861.94|0
1639650310000|2021-12-16 10:25:10|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|0
1639650320000|2021-12-16 10:25:20|11866.23|11866.23|11866.23|11866.23|11867.33|11867.33|11866.23|11866.23|0
1639650330000|2021-12-16 10:25:30|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|11866.51|0
1639650380000|2021-12-16 10:26:20|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1639650390000|2021-12-16 10:26:30|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|0
1639650480000|2021-12-16 10:28:00|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1639650560000|2021-12-16 10:29:20|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|11866.36|0
1639650610000|2021-12-16 10:30:10|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|0
1639650620000|2021-12-16 10:30:20|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|0
1639650690000|2021-12-16 10:31:30|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|0
1639650730000|2021-12-16 10:32:10|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1639650820000|2021-12-16 10:33:40|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|11866.83|0
1639650870000|2021-12-16 10:34:30|11865.71|11865.71|11862.51|11862.51|11865.71|11865.71|11862.51|11862.51|0
1639650880000|2021-12-16 10:34:40|11860.92|11860.92|11860.06|11860.06|11860.92|11860.92|11860.06|11860.06|0
1639650900000|2021-12-16 10:35:00|11859.1|11859.1|11859.58|11859.58|11859.58|11859.58|11859.1|11859.1|0
1639650920000|2021-12-16 10:35:20|11858.85|11858.85|11858.11|11858.11|11858.85|11858.85|11858.11|11858.11|0
1639650940000|2021-12-16 10:35:40|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|11856.52|0
1639650950000|2021-12-16 10:35:50|11857.25|11857.25|11855.65|11855.65|11857.25|11857.25|11855.65|11855.65|0
1639651020000|2021-12-16 10:37:00|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|0
1639651090000|2021-12-16 10:38:10|11858.85|11858.85|11860.44|11860.44|11860.44|11860.44|11858.85|11858.85|0
1639651320000|2021-12-16 10:42:00|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|11857.25|0
1639651390000|2021-12-16 10:43:10|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|0
1639651430000|2021-12-16 10:43:50|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|11859.8|0
1639651450000|2021-12-16 10:44:10|11860.43|11860.43|11861.38|11861.38|11861.38|11861.38|11860.43|11860.43|0
1639651490000|2021-12-16 10:44:50|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|0
1639651530000|2021-12-16 10:45:30|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|0
1639651540000|2021-12-16 10:45:40|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|0
1639651570000|2021-12-16 10:46:10|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|0
1639651610000|2021-12-16 10:46:50|11866.64|11866.64|11867.91|11867.91|11867.91|11867.91|11866.64|11866.64|0
1639651620000|2021-12-16 10:47:00|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|11869.38|0
1639651640000|2021-12-16 10:47:20|11872.57|11872.57|11873.68|11873.68|11873.68|11873.68|11872.57|11872.57|0
1639651650000|2021-12-16 10:47:30|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|0
1639651660000|2021-12-16 10:47:40|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|0
1639651700000|2021-12-16 10:48:20|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|0
1639651730000|2021-12-16 10:48:50|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|0
1639651770000|2021-12-16 10:49:30|11876.39|11876.39|11877.51|11877.51|11877.51|11877.51|11876.39|11876.39|0
1639651780000|2021-12-16 10:49:40|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|0
1639651810000|2021-12-16 10:50:10|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|0
1639651850000|2021-12-16 10:50:50|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|0
1639651900000|2021-12-16 10:51:40|11880.21|11880.21|11880.21|11880.21|11880.21|11880.21|11880.21|11880.21|0
1639651920000|2021-12-16 10:52:00|11881.49|11881.49|11882.12|11882.12|11882.12|11882.12|11881.49|11881.49|0
1639651940000|2021-12-16 10:52:20|11882.76|11882.76|11882.76|11882.76|11884.36|11884.36|11882.76|11882.76|0
1639651950000|2021-12-16 10:52:30|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|0
1639651960000|2021-12-16 10:52:40|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|0
1639651990000|2021-12-16 10:53:10|11884.36|11884.36|11884.36|11884.36|11884.36|11884.36|11884.36|11884.36|0
1639652000000|2021-12-16 10:53:20|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|0
1639652080000|2021-12-16 10:54:40|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|0
1639652110000|2021-12-16 10:55:10|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|11884.82|0
1639652140000|2021-12-16 10:55:40|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|11883.72|0
1639652160000|2021-12-16 10:56:00|11881.81|11881.81|11882.77|11882.77|11882.77|11882.77|11881.17|11881.17|0
1639652200000|2021-12-16 10:56:40|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|11883.4|0
1639652220000|2021-12-16 10:57:00|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|0
1639652240000|2021-12-16 10:57:20|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|11882.44|0
1639652250000|2021-12-16 10:57:30|11883.18|11883.18|11884.77|11884.77|11886.37|11886.37|11883.18|11883.18|0
1639652290000|2021-12-16 10:58:10|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|0
1639652340000|2021-12-16 10:59:00|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|0
1639652360000|2021-12-16 10:59:20|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|0
1639652410000|2021-12-16 11:00:10|11886.05|11886.05|11884.94|11884.94|11886.05|11886.05|11884.94|11884.94|0
1639652480000|2021-12-16 11:01:20|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|11885.57|0
1639652530000|2021-12-16 11:02:10|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1639652660000|2021-12-16 11:04:20|11885.42|11885.42|11887.1|11887.1|11887.1|11887.1|11885.42|11885.42|0
1639652690000|2021-12-16 11:04:50|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|11885.51|0
1639652730000|2021-12-16 11:05:30|11886.63|11886.63|11887.74|11887.74|11887.74|11887.74|11886.63|11886.63|0
1639652760000|2021-12-16 11:06:00|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|0
1639652780000|2021-12-16 11:06:20|11891.17|11891.17|11894.52|11894.52|11894.52|11894.52|11891.17|11891.17|0
1639652850000|2021-12-16 11:07:30|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|0
1639652860000|2021-12-16 11:07:40|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|0
1639652870000|2021-12-16 11:07:50|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|0
1639652890000|2021-12-16 11:08:10|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|11897.33|0
1639652900000|2021-12-16 11:08:20|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|0
1639652910000|2021-12-16 11:08:30|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1639653000000|2021-12-16 11:10:00|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|11897.17|0
1639653020000|2021-12-16 11:10:20|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1639653030000|2021-12-16 11:10:30|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|0
1639653060000|2021-12-16 11:11:00|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|0
1639653140000|2021-12-16 11:12:20|11900.77|11900.77|11903.97|11903.97|11903.97|11903.97|11900.77|11900.77|0
1639653160000|2021-12-16 11:12:40|11905.56|11905.56|11905.56|11905.56|11905.56|11905.56|11905.56|11905.56|0
1639653180000|2021-12-16 11:13:00|11903.97|11903.97|11903.97|11903.97|11903.97|11903.97|11903.97|11903.97|0
1639653220000|2021-12-16 11:13:40|11905.07|11905.07|11908.4|11908.4|11909.99|11909.99|11905.07|11905.07|0
1639653230000|2021-12-16 11:13:50|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|0
1639653240000|2021-12-16 11:14:00|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|0
1639653260000|2021-12-16 11:14:20|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|0
1639653270000|2021-12-16 11:14:30|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|0
1639653280000|2021-12-16 11:14:40|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|11909.39|0
1639653290000|2021-12-16 11:14:50|11908.29|11908.29|11905.26|11905.26|11908.29|11908.29|11905.26|11905.26|0
1639653300000|2021-12-16 11:15:00|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|0
1639653320000|2021-12-16 11:15:20|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1639653340000|2021-12-16 11:15:40|11909.41|11909.41|11907.51|11907.51|11909.41|11909.41|11907.51|11907.51|0
1639653350000|2021-12-16 11:15:50|11906.77|11906.77|11908.37|11908.37|11909.96|11909.96|11906.77|11906.77|0
1639653360000|2021-12-16 11:16:00|11909.96|11909.96|11908.37|11908.37|11909.96|11909.96|11908.37|11908.37|0
1639653370000|2021-12-16 11:16:10|11909.96|11909.96|11908.37|11908.37|11909.96|11909.96|11908.37|11908.37|0
1639653410000|2021-12-16 11:16:50|11910.28|11910.28|11911.87|11911.87|11911.87|11911.87|11910.28|11910.28|0
1639653420000|2021-12-16 11:17:00|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|0
1639653450000|2021-12-16 11:17:30|11913.94|11913.94|11914.89|11914.89|11914.89|11914.89|11913.94|11913.94|0
1639653490000|2021-12-16 11:18:10|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|0
1639653510000|2021-12-16 11:18:30|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|11916.91|0
1639653520000|2021-12-16 11:18:40|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|0
1639653540000|2021-12-16 11:19:00|11919.9|11919.9|11921.01|11921.01|11921.01|11921.01|11919.9|11919.9|0
1639653550000|2021-12-16 11:19:10|11925.8|11925.8|11923.72|11923.72|11925.8|11925.8|11923.72|11923.72|0
1639653560000|2021-12-16 11:19:20|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|11925.96|0
1639653570000|2021-12-16 11:19:30|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|11927.23|0
1639653610000|2021-12-16 11:20:10|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|0
1639653700000|2021-12-16 11:21:40|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|0
1639653740000|2021-12-16 11:22:20|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|0
1639653750000|2021-12-16 11:22:30|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|11928.18|0
1639653760000|2021-12-16 11:22:40|11930.4|11930.4|11931.13|11931.13|11931.13|11931.13|11930.4|11930.4|0
1639653880000|2021-12-16 11:24:40|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|11934.33|0
1639653890000|2021-12-16 11:24:50|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|11931.13|0
1639653900000|2021-12-16 11:25:00|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|0
1639653940000|2021-12-16 11:25:40|11932.44|11932.44|11932.16|11932.16|11932.44|11932.44|11932.16|11932.16|0
1639653950000|2021-12-16 11:25:50|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|11931.87|0
1639653960000|2021-12-16 11:26:00|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|0
1639654000000|2021-12-16 11:26:40|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|11929.41|0
1639654010000|2021-12-16 11:26:50|11928.46|11928.46|11930.06|11930.06|11930.06|11930.06|11928.46|11928.46|0
1639654020000|2021-12-16 11:27:00|11931.16|11931.16|11929.57|11929.57|11931.16|11931.16|11929.57|11929.57|0
1639654030000|2021-12-16 11:27:10|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|0
1639654050000|2021-12-16 11:27:30|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|0
1639654060000|2021-12-16 11:27:40|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|0
1639654120000|2021-12-16 11:28:40|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|0
1639654130000|2021-12-16 11:28:50|11930.4|11930.4|11929.29|11929.29|11930.56|11930.56|11929.29|11929.29|0
1639654140000|2021-12-16 11:29:00|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1639654150000|2021-12-16 11:29:10|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|0
1639654170000|2021-12-16 11:29:30|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1639654200000|2021-12-16 11:30:00|11929.29|11929.29|11932.48|11932.48|11932.48|11932.48|11929.29|11929.29|0
1639654210000|2021-12-16 11:30:10|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|11933.75|0
1639654220000|2021-12-16 11:30:20|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|11932.16|0
1639654300000|2021-12-16 11:31:40|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|0
1639654330000|2021-12-16 11:32:10|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1639654340000|2021-12-16 11:32:20|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|0
1639654350000|2021-12-16 11:32:30|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1639654360000|2021-12-16 11:32:40|11927.91|11927.91|11927.29|11927.29|11929.51|11929.51|11927.29|11927.29|0
1639654370000|2021-12-16 11:32:50|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|11928.56|0
1639654380000|2021-12-16 11:33:00|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|11929.2|0
1639654390000|2021-12-16 11:33:10|11926.01|11926.01|11927.28|11927.28|11927.28|11927.28|11926.01|11926.01|0
1639654400000|2021-12-16 11:33:20|11926.71|11926.71|11926.71|11926.71|11926.71|11926.71|11926.71|11926.71|0
1639654420000|2021-12-16 11:33:40|11927.18|11927.18|11929.02|11929.02|11929.02|11929.02|11927.18|11927.18|0
1639654520000|2021-12-16 11:35:20|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|11930.3|0
1639654690000|2021-12-16 11:38:10|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|0
1639654730000|2021-12-16 11:38:50|11927.44|11927.44|11927.44|11927.44|11927.44|11927.44|11927.44|11927.44|0
1639654740000|2021-12-16 11:39:00|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|0
1639654760000|2021-12-16 11:39:20|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|0
1639654810000|2021-12-16 11:40:10|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|0
1639654860000|2021-12-16 11:41:00|11929.92|11929.92|11929.92|11929.92|11929.92|11929.92|11929.28|11929.28|0
1639654880000|2021-12-16 11:41:20|11930.21|11930.21|11930.21|11930.21|11930.21|11930.21|11930.21|11930.21|0
1639654920000|2021-12-16 11:42:00|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|0
1639654970000|2021-12-16 11:42:50|11935.47|11935.47|11933.88|11933.88|11935.47|11935.47|11933.88|11933.88|0
1639655030000|2021-12-16 11:43:50|11932.41|11932.41|11931.67|11931.67|11932.41|11932.41|11931.67|11931.67|0
1639655050000|2021-12-16 11:44:10|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|0
1639655060000|2021-12-16 11:44:20|11929.83|11929.83|11928.72|11928.72|11929.83|11929.83|11928.72|11928.72|0
1639655130000|2021-12-16 11:45:30|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|11931.92|0
1639655170000|2021-12-16 11:46:10|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|0
1639655200000|2021-12-16 11:46:40|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1639655210000|2021-12-16 11:46:50|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|0
1639655220000|2021-12-16 11:47:00|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|11933.02|0
1639655400000|2021-12-16 11:50:00|11931.43|11931.43|11932.16|11932.16|11932.16|11932.16|11931.43|11931.43|0
1639655420000|2021-12-16 11:50:20|11933.11|11933.11|11934.64|11934.64|11934.64|11934.64|11933.11|11933.11|0
1639655440000|2021-12-16 11:50:40|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|0
1639655490000|2021-12-16 11:51:30|11931.45|11931.45|11929.85|11929.85|11931.45|11931.45|11929.85|11929.85|0
1639655530000|2021-12-16 11:52:10|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|11928.58|0
1639655540000|2021-12-16 11:52:20|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|0
1639655550000|2021-12-16 11:52:30|11929.53|11929.53|11931.13|11931.13|11931.13|11931.13|11929.53|11929.53|0
1639655560000|2021-12-16 11:52:40|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|11929.53|0
1639655580000|2021-12-16 11:53:00|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|0
1639655590000|2021-12-16 11:53:10|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|0
1639655670000|2021-12-16 11:54:30|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|0
1639655680000|2021-12-16 11:54:40|11924.76|11924.76|11923.65|11923.65|11924.76|11924.76|11923.65|11923.65|0
1639655740000|2021-12-16 11:55:40|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|0
1639655750000|2021-12-16 11:55:50|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|0
1639655760000|2021-12-16 11:56:00|11920.85|11920.85|11920.11|11920.11|11920.85|11920.85|11920.11|11920.11|0
1639655770000|2021-12-16 11:56:10|11919|11919|11919|11919|11919|11919|11919|11919|0
1639655780000|2021-12-16 11:56:20|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|11918.53|0
1639655790000|2021-12-16 11:56:30|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|11917.42|0
1639655800000|2021-12-16 11:56:40|11914.48|11914.48|11916.69|11916.69|11916.69|11916.69|11914.48|11914.48|0
1639655830000|2021-12-16 11:57:10|11917.79|11917.79|11917.79|11917.79|11917.79|11917.79|11917.79|11917.79|0
1639655860000|2021-12-16 11:57:40|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|0
1639655920000|2021-12-16 11:58:40|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|11916.84|0
1639655940000|2021-12-16 11:59:00|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|0
1639655970000|2021-12-16 11:59:30|11919.42|11919.42|11922.61|11922.61|11922.61|11922.61|11919.42|11919.42|0
1639655980000|2021-12-16 11:59:40|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|0
1639655990000|2021-12-16 11:59:50|11924.29|11924.29|11925.98|11925.98|11925.98|11925.98|11924.29|11924.29|0
1639656000000|2021-12-16 12:00:00|11922.79|11922.79|11911.76|11911.76|11922.79|11922.79|11911.76|11911.76|0
1639656030000|2021-12-16 12:00:30|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|0
1639656040000|2021-12-16 12:00:40|11909.21|11909.21|11908.1|11908.1|11909.21|11909.21|11908.1|11908.1|0
1639656050000|2021-12-16 12:00:50|11907.62|11907.62|11901.8|11901.8|11907.62|11907.62|11900.79|11900.79|0
1639656060000|2021-12-16 12:01:00|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|0
1639656070000|2021-12-16 12:01:10|11897.45|11897.45|11897.74|11897.74|11897.74|11897.74|11897.45|11897.45|0
1639656080000|2021-12-16 12:01:20|11897.16|11897.16|11894.95|11894.95|11897.16|11897.16|11894.95|11894.95|0
1639656100000|2021-12-16 12:01:40|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|0
1639656110000|2021-12-16 12:01:50|11892.25|11892.25|11886.17|11886.17|11892.25|11892.25|11886.17|11886.17|0
1639656120000|2021-12-16 12:02:00|11885.44|11885.44|11883.6|11883.6|11885.44|11885.44|11883.6|11883.6|0
1639656130000|2021-12-16 12:02:10|11882.48|11882.48|11877.69|11877.69|11882.48|11882.48|11876.1|11876.1|0
1639656140000|2021-12-16 12:02:20|11877.12|11877.12|11880.31|11880.31|11880.31|11880.31|11877.12|11877.12|0
1639656170000|2021-12-16 12:02:50|11879.2|11879.2|11879.2|11879.2|11879.2|11879.2|11879.2|11879.2|0
1639656190000|2021-12-16 12:03:10|11880.31|11880.31|11881.62|11881.62|11883.21|11883.21|11880.31|11880.31|0
1639656260000|2021-12-16 12:04:20|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|11882.09|0
1639656270000|2021-12-16 12:04:30|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|0
1639656280000|2021-12-16 12:04:40|11881.23|11881.23|11882.18|11882.18|11882.18|11882.18|11881.23|11881.23|0
1639656290000|2021-12-16 12:04:50|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|0
1639656300000|2021-12-16 12:05:00|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1639656310000|2021-12-16 12:05:10|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|0
1639656330000|2021-12-16 12:05:30|11883.78|11883.78|11879.85|11879.85|11883.78|11883.78|11879.85|11879.85|0
1639656340000|2021-12-16 12:05:40|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|0
1639656360000|2021-12-16 12:06:00|11876.52|11876.52|11878.12|11878.12|11878.12|11878.12|11876.52|11876.52|0
1639656380000|2021-12-16 12:06:20|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|0
1639656400000|2021-12-16 12:06:40|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|0
1639656410000|2021-12-16 12:06:50|11875.57|11875.57|11876.68|11876.68|11876.68|11876.68|11875.57|11875.57|0
1639656420000|2021-12-16 12:07:00|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|0
1639656440000|2021-12-16 12:07:20|11873|11873|11873|11873|11873|11873|11873|11873|0
1639656450000|2021-12-16 12:07:30|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|0
1639656480000|2021-12-16 12:08:00|11870.93|11870.93|11868.86|11868.86|11870.93|11870.93|11868.86|11868.86|0
1639656490000|2021-12-16 12:08:10|11867.26|11867.26|11867.26|11867.26|11867.26|11867.26|11867.26|11867.26|0
1639656500000|2021-12-16 12:08:20|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|0
1639656510000|2021-12-16 12:08:30|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|0
1639656530000|2021-12-16 12:08:50|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|11861.86|0
1639656540000|2021-12-16 12:09:00|11860.43|11860.43|11859.28|11859.28|11860.43|11860.43|11859.28|11859.28|0
1639656570000|2021-12-16 12:09:30|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|0
1639656600000|2021-12-16 12:10:00|11861.45|11861.45|11862.56|11862.56|11862.56|11862.56|11861.45|11861.45|0
1639656660000|2021-12-16 12:11:00|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|11860.96|0
1639656700000|2021-12-16 12:11:40|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|0
1639656880000|2021-12-16 12:14:40|11863.03|11863.03|11862.56|11862.56|11863.03|11863.03|11862.56|11862.56|0
1639657020000|2021-12-16 12:17:00|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|0
1639657060000|2021-12-16 12:17:40|11860|11860|11860.48|11860.48|11860.48|11860.48|11860|11860|0
1639657070000|2021-12-16 12:17:50|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|0
1639657140000|2021-12-16 12:19:00|11858.88|11858.88|11858.88|11858.88|11858.88|11858.88|11858.88|11858.88|0
1639657260000|2021-12-16 12:21:00|11860.48|11860.48|11860.48|11860.48|11860.48|11860.48|11860.48|11860.48|0
1639657280000|2021-12-16 12:21:20|11860|11860|11863.19|11863.19|11863.19|11863.19|11860|11860|0
1639657320000|2021-12-16 12:22:00|11862.46|11862.46|11862.46|11862.46|11862.46|11862.46|11862.46|11862.46|0
1639657340000|2021-12-16 12:22:20|11861.82|11861.82|11861.19|11861.19|11861.82|11861.82|11861.19|11861.19|0
1639657450000|2021-12-16 12:24:10|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|0
1639657460000|2021-12-16 12:24:20|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|0
1639657490000|2021-12-16 12:24:50|11861.05|11861.05|11861.05|11861.05|11861.05|11861.05|11861.05|11861.05|0
1639657530000|2021-12-16 12:25:30|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|0
1639657540000|2021-12-16 12:25:40|11861.03|11861.03|11861.77|11861.77|11861.77|11861.77|11861.03|11861.03|0
1639657570000|2021-12-16 12:26:10|11862.24|11862.24|11860.65|11860.65|11862.24|11862.24|11860.65|11860.65|0
1639657610000|2021-12-16 12:26:50|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|0
1639657620000|2021-12-16 12:27:00|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|0
1639657740000|2021-12-16 12:29:00|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|0
1639657800000|2021-12-16 12:30:00|11857.71|11857.71|11859.4|11859.4|11859.4|11859.4|11857.71|11857.71|0
1639657830000|2021-12-16 12:30:30|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|0
1639657850000|2021-12-16 12:30:50|11860.09|11860.09|11864.23|11864.23|11864.23|11864.23|11860.09|11860.09|0
1639657860000|2021-12-16 12:31:00|11863.76|11863.76|11863.76|11863.76|11863.76|11863.76|11863.76|11863.76|0
1639657880000|2021-12-16 12:31:20|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|0
1639657890000|2021-12-16 12:31:30|11864.4|11864.4|11864.4|11864.4|11864.4|11864.4|11864.4|11864.4|0
1639657900000|2021-12-16 12:31:40|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|0
1639657920000|2021-12-16 12:32:00|11866|11866|11866|11866|11866|11866|11866|11866|0
1639658040000|2021-12-16 12:34:00|11867.11|11867.11|11868.21|11868.21|11868.21|11868.21|11867.11|11867.11|0
1639658050000|2021-12-16 12:34:10|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|0
1639658160000|2021-12-16 12:36:00|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|0
1639658210000|2021-12-16 12:36:50|11865.51|11865.51|11868.06|11868.06|11868.06|11868.06|11865.51|11865.51|0
1639658220000|2021-12-16 12:37:00|11868.63|11868.63|11868.16|11868.16|11868.63|11868.63|11868.16|11868.16|0
1639658230000|2021-12-16 12:37:10|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|0
1639658270000|2021-12-16 12:37:50|11867.29|11867.29|11867.29|11867.29|11867.29|11867.29|11867.29|11867.29|0
1639658380000|2021-12-16 12:39:40|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|11865.7|0
1639658410000|2021-12-16 12:40:10|11864.59|11864.59|11864.12|11864.12|11864.59|11864.59|11864.12|11864.12|0
1639658520000|2021-12-16 12:42:00|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|0
1639658640000|2021-12-16 12:44:00|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|0
1639658680000|2021-12-16 12:44:40|11865.07|11865.07|11864.33|11864.33|11865.07|11865.07|11864.33|11864.33|0
1639658730000|2021-12-16 12:45:30|11863.86|11863.86|11863.09|11863.09|11864.33|11864.33|11863.09|11863.09|0
1639658760000|2021-12-16 12:46:00|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|0
1639658820000|2021-12-16 12:47:00|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|0
1639658910000|2021-12-16 12:48:30|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1639658920000|2021-12-16 12:48:40|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|0
1639658980000|2021-12-16 12:49:40|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|0
1639659000000|2021-12-16 12:50:00|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|11859.43|0
1639659010000|2021-12-16 12:50:10|11858.69|11858.69|11857.54|11857.54|11858.69|11858.69|11857.54|11857.54|0
1639659040000|2021-12-16 12:50:40|11856.11|11856.11|11852.92|11852.92|11856.11|11856.11|11852.92|11852.92|0
1639659070000|2021-12-16 12:51:10|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|11851.33|0
1639659110000|2021-12-16 12:51:50|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|0
1639659130000|2021-12-16 12:52:10|11851.71|11851.71|11851.71|11851.71|11851.71|11851.71|11851.71|11851.71|0
1639659170000|2021-12-16 12:52:50|11848.52|11848.52|11848.52|11848.52|11848.52|11848.52|11848.52|11848.52|0
1639659190000|2021-12-16 12:53:10|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|0
1639659260000|2021-12-16 12:54:20|11850.59|11850.59|11852.19|11852.19|11852.19|11852.19|11850.59|11850.59|0
1639659280000|2021-12-16 12:54:40|11852.82|11852.82|11851.55|11851.55|11852.82|11852.82|11851.55|11851.55|0
1639659290000|2021-12-16 12:54:50|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|11852.28|0
1639659310000|2021-12-16 12:55:10|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|0
1639659360000|2021-12-16 12:56:00|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|11851.65|0
1639659390000|2021-12-16 12:56:30|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|0
1639659410000|2021-12-16 12:56:50|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|0
1639659480000|2021-12-16 12:58:00|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|0
1639659550000|2021-12-16 12:59:10|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|0
1639659570000|2021-12-16 12:59:30|11855.79|11855.79|11855.06|11855.06|11855.79|11855.79|11855.06|11855.06|0
1639659590000|2021-12-16 12:59:50|11854.33|11854.33|11853.22|11853.22|11854.33|11854.33|11853.22|11853.22|0
1639659610000|2021-12-16 13:00:10|11851.62|11851.62|11851.62|11851.62|11851.62|11851.62|11851.62|11851.62|0
1639659690000|2021-12-16 13:01:30|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|0
1639659790000|2021-12-16 13:03:10|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|0
1639659880000|2021-12-16 13:04:40|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|0
1639659920000|2021-12-16 13:05:20|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|0
1639660010000|2021-12-16 13:06:50|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|0
1639660030000|2021-12-16 13:07:10|11850.79|11850.79|11850.32|11850.32|11850.79|11850.79|11850.32|11850.32|0
1639660050000|2021-12-16 13:07:30|11851.91|11851.91|11853.19|11853.19|11853.19|11853.19|11851.91|11851.91|0
1639660070000|2021-12-16 13:07:50|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|0
1639660140000|2021-12-16 13:09:00|11853.43|11853.43|11853.43|11853.43|11853.43|11853.43|11853.43|11853.43|0
1639660440000|2021-12-16 13:14:00|11851.83|11851.83|11851.36|11851.36|11851.83|11851.83|11851.36|11851.36|0
1639660470000|2021-12-16 13:14:30|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|0
1639660480000|2021-12-16 13:14:40|11848.66|11848.66|11847.55|11847.55|11848.66|11848.66|11847.55|11847.55|0
1639660490000|2021-12-16 13:14:50|11846.81|11846.81|11846.08|11846.08|11846.81|11846.81|11846.08|11846.08|0
1639660500000|2021-12-16 13:15:00|11845.35|11845.35|11843.09|11843.09|11845.35|11845.35|11843.09|11843.09|0
1639660510000|2021-12-16 13:15:10|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|0
1639660550000|2021-12-16 13:15:50|11840.54|11840.54|11839.94|11839.94|11840.54|11840.54|11839.94|11839.94|0
1639660590000|2021-12-16 13:16:30|11840.68|11840.68|11840.68|11840.68|11840.68|11840.68|11840.68|11840.68|0
1639660640000|2021-12-16 13:17:20|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|0
1639660680000|2021-12-16 13:18:00|11842.36|11842.36|11844.43|11844.43|11844.43|11844.43|11842.36|11842.36|0
1639660740000|2021-12-16 13:19:00|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|0
1639660800000|2021-12-16 13:20:00|11844.56|11844.56|11845.3|11845.3|11845.3|11845.3|11844.56|11844.56|0
1639660840000|2021-12-16 13:20:40|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|0
1639660870000|2021-12-16 13:21:10|11848|11848|11848|11848|11848|11848|11848|11848|0
1639660880000|2021-12-16 13:21:20|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|0
1639660900000|2021-12-16 13:21:40|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|11844.81|0
1639660920000|2021-12-16 13:22:00|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|11846.4|0
1639661010000|2021-12-16 13:23:30|11847.14|11847.14|11847.14|11847.14|11847.14|11847.14|11847.14|11847.14|0
1639661020000|2021-12-16 13:23:40|11845.54|11845.54|11846.28|11846.28|11846.28|11846.28|11845.54|11845.54|0
1639661030000|2021-12-16 13:23:50|11846.87|11846.87|11850.54|11850.54|11850.54|11850.54|11846.87|11846.87|0
1639661060000|2021-12-16 13:24:20|11853.87|11853.87|11854.82|11854.82|11854.82|11854.82|11853.87|11853.87|0
1639661070000|2021-12-16 13:24:30|11856.41|11856.41|11856.41|11856.41|11856.41|11856.41|11856.41|11856.41|0
1639661100000|2021-12-16 13:25:00|11855.22|11855.22|11854.63|11854.63|11855.22|11855.22|11854.63|11854.63|0
1639661120000|2021-12-16 13:25:20|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|11853.68|0
1639661180000|2021-12-16 13:26:20|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|11853.2|0
1639661280000|2021-12-16 13:28:00|11851.61|11851.61|11849.76|11849.76|11851.61|11851.61|11849.76|11849.76|0
1639661320000|2021-12-16 13:28:40|11848.17|11848.17|11846.57|11846.57|11848.17|11848.17|11846.57|11846.57|0
1639661340000|2021-12-16 13:29:00|11846|11846|11846|11846|11846|11846|11846|11846|0
1639661350000|2021-12-16 13:29:10|11845.52|11845.52|11845.04|11845.04|11845.52|11845.52|11845.04|11845.04|0
1639661410000|2021-12-16 13:30:10|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|0
1639661420000|2021-12-16 13:30:20|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|0
1639661450000|2021-12-16 13:30:50|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|0
1639661490000|2021-12-16 13:31:30|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|0
1639661520000|2021-12-16 13:32:00|11847.27|11847.27|11845.68|11845.68|11847.27|11847.27|11845.68|11845.68|0
1639661590000|2021-12-16 13:33:10|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|0
1639661610000|2021-12-16 13:33:30|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|0
1639661640000|2021-12-16 13:34:00|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1639661650000|2021-12-16 13:34:10|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|0
1639661680000|2021-12-16 13:34:40|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|0
1639661710000|2021-12-16 13:35:10|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|11843.13|0
1639661740000|2021-12-16 13:35:40|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|0
1639661770000|2021-12-16 13:36:10|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|0
1639661780000|2021-12-16 13:36:20|11838.82|11838.82|11838.82|11838.82|11838.82|11838.82|11838.82|11838.82|0
1639661880000|2021-12-16 13:38:00|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|11840.42|0
1639661890000|2021-12-16 13:38:10|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|11842.01|0
1639661910000|2021-12-16 13:38:30|11841.28|11841.28|11841.28|11841.28|11841.28|11841.28|11841.28|11841.28|0
1639661940000|2021-12-16 13:39:00|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|11840.41|0
1639661950000|2021-12-16 13:39:10|11840.89|11840.89|11845.31|11845.31|11845.31|11845.31|11840.89|11840.89|0
1639661990000|2021-12-16 13:39:50|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|0
1639662000000|2021-12-16 13:40:00|11843.98|11843.98|11843.98|11843.98|11843.98|11843.98|11843.98|11843.98|0
1639662090000|2021-12-16 13:41:30|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|11844.45|0
1639662130000|2021-12-16 13:42:10|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|11842.86|0
1639662140000|2021-12-16 13:42:20|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|0
1639662160000|2021-12-16 13:42:40|11839.19|11839.19|11839.19|11839.19|11839.19|11839.19|11839.19|11839.19|0
1639662190000|2021-12-16 13:43:10|11839.48|11839.48|11839.48|11839.48|11839.48|11839.48|11839.48|11839.48|0
1639662300000|2021-12-16 13:45:00|11838.37|11838.37|11837.26|11837.26|11838.37|11838.37|11837.26|11837.26|0
1639662330000|2021-12-16 13:45:30|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|0
1639662340000|2021-12-16 13:45:40|11835.58|11835.58|11830.92|11830.92|11835.58|11835.58|11830.92|11830.92|0
1639662360000|2021-12-16 13:46:00|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|0
1639662410000|2021-12-16 13:46:50|11828.92|11828.92|11827.97|11827.97|11828.92|11828.92|11827.97|11827.97|0
1639662500000|2021-12-16 13:48:20|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|0
1639662610000|2021-12-16 13:50:10|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|0
1639662650000|2021-12-16 13:50:50|11828.35|11828.35|11828.35|11828.35|11828.35|11828.35|11828.35|11828.35|0
1639662730000|2021-12-16 13:52:10|11829.77|11829.77|11830.25|11830.25|11830.72|11830.72|11829.77|11829.77|0
1639662800000|2021-12-16 13:53:20|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|0
1639662830000|2021-12-16 13:53:50|11832.47|11832.47|11830.4|11830.4|11832.47|11832.47|11830.4|11830.4|0
1639662840000|2021-12-16 13:54:00|11828.81|11828.81|11827.86|11827.86|11828.81|11828.81|11827.86|11827.86|0
1639662850000|2021-12-16 13:54:10|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|11828.96|0
1639662920000|2021-12-16 13:55:20|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|0
1639663130000|2021-12-16 13:58:50|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|0
1639663180000|2021-12-16 13:59:40|11829.31|11829.31|11829.91|11829.91|11829.91|11829.91|11829.31|11829.31|0
1639663190000|2021-12-16 13:59:50|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|11828.8|0
1639663200000|2021-12-16 14:00:00|11827.21|11827.21|11823.61|11823.61|11827.21|11827.21|11820.9|11820.9|0
1639663220000|2021-12-16 14:00:20|11824.08|11824.08|11829.12|11829.12|11829.12|11829.12|11824.08|11824.08|0
1639663230000|2021-12-16 14:00:30|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|0
1639663320000|2021-12-16 14:02:00|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|0
1639663330000|2021-12-16 14:02:10|11831.54|11831.54|11833.13|11833.13|11833.13|11833.13|11831.54|11831.54|0
1639663380000|2021-12-16 14:03:00|11833.61|11833.61|11833.61|11833.61|11833.61|11833.61|11833.61|11833.61|0
1639663500000|2021-12-16 14:05:00|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|0
1639663540000|2021-12-16 14:05:40|11834.57|11834.57|11833.46|11833.46|11834.57|11834.57|11833.46|11833.46|0
1639663620000|2021-12-16 14:07:00|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|0
1639663630000|2021-12-16 14:07:10|11833.84|11833.84|11834.58|11834.58|11834.58|11834.58|11833.84|11833.84|0
1639663660000|2021-12-16 14:07:40|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|0
1639663680000|2021-12-16 14:08:00|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|0
1639663710000|2021-12-16 14:08:30|11838.88|11838.88|11838.88|11838.88|11842.07|11842.07|11838.88|11838.88|0
1639663790000|2021-12-16 14:09:50|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|11837.41|0
1639663800000|2021-12-16 14:10:00|11838.6|11838.6|11839.79|11839.79|11839.79|11839.79|11838.6|11838.6|0
1639663820000|2021-12-16 14:10:20|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|0
1639663830000|2021-12-16 14:10:30|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|0
1639663840000|2021-12-16 14:10:40|11836|11836|11836|11836|11836|11836|11836|11836|0
1639663870000|2021-12-16 14:11:10|11837.6|11837.6|11839.19|11839.19|11839.19|11839.19|11837.6|11837.6|0
1639663920000|2021-12-16 14:12:00|11840.3|11840.3|11841.77|11841.77|11841.77|11841.77|11840.3|11840.3|0
1639663960000|2021-12-16 14:12:40|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|0
1639663990000|2021-12-16 14:13:10|11842.72|11842.72|11843.45|11843.45|11843.45|11843.45|11842.72|11842.72|0
1639664020000|2021-12-16 14:13:40|11846.78|11846.78|11845.83|11845.83|11846.78|11846.78|11845.83|11845.83|0
1639664040000|2021-12-16 14:14:00|11846.94|11846.94|11846.94|11846.94|11846.94|11846.94|11846.94|11846.94|0
1639664060000|2021-12-16 14:14:20|11847.42|11847.42|11846.69|11846.69|11847.42|11847.42|11846.69|11846.69|0
1639664100000|2021-12-16 14:15:00|11846.21|11846.21|11843.79|11843.79|11846.21|11846.21|11843.79|11843.79|0
1639664120000|2021-12-16 14:15:20|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|0
1639664140000|2021-12-16 14:15:40|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|0
1639664200000|2021-12-16 14:16:40|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|0
1639664230000|2021-12-16 14:17:10|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|11838.39|0
1639664380000|2021-12-16 14:19:40|11839.5|11839.5|11839.5|11839.5|11839.5|11839.5|11839.5|11839.5|0
1639664450000|2021-12-16 14:20:50|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|11842.69|0
1639664460000|2021-12-16 14:21:00|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|0
1639664470000|2021-12-16 14:21:10|11844.59|11844.59|11843.64|11843.64|11844.59|11844.59|11843.64|11843.64|0
1639664510000|2021-12-16 14:21:50|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1639664530000|2021-12-16 14:22:10|11841.33|11841.33|11840.89|11840.89|11841.62|11841.62|11840.89|11840.89|0
1639664550000|2021-12-16 14:22:30|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|11847.27|0
1639664610000|2021-12-16 14:23:30|11846.68|11846.68|11846.68|11846.68|11846.68|11846.68|11846.68|11846.68|0
1639664620000|2021-12-16 14:23:40|11848.26|11848.26|11850.59|11850.59|11850.59|11850.59|11848.26|11848.26|0
1639664660000|2021-12-16 14:24:20|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|0
1639664700000|2021-12-16 14:25:00|11849.94|11849.94|11849.47|11849.47|11849.94|11849.94|11849.47|11849.47|0
1639664720000|2021-12-16 14:25:20|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|11849.18|0
1639664760000|2021-12-16 14:26:00|11848.71|11848.71|11848.71|11848.71|11848.71|11848.71|11848.71|11848.71|0
1639664780000|2021-12-16 14:26:20|11850.3|11850.3|11850.67|11850.67|11850.67|11850.67|11849.57|11849.57|0
1639664820000|2021-12-16 14:27:00|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|0
1639664840000|2021-12-16 14:27:20|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|0
1639664850000|2021-12-16 14:27:30|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|11850.59|0
1639664900000|2021-12-16 14:28:20|11848.99|11848.99|11847.4|11847.4|11848.99|11848.99|11847.4|11847.4|0
1639664960000|2021-12-16 14:29:20|11848.82|11848.82|11849.77|11849.77|11849.77|11849.77|11848.82|11848.82|0
1639664980000|2021-12-16 14:29:40|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|0
1639665000000|2021-12-16 14:30:00|11852.1|11852.1|11852.84|11852.84|11852.84|11852.84|11852.1|11852.1|0
1639665010000|2021-12-16 14:30:10|11853.95|11853.95|11852.26|11852.26|11853.95|11853.95|11852.26|11852.26|0
1639665030000|2021-12-16 14:30:30|11850.66|11850.66|11847.47|11847.47|11850.66|11850.66|11847.47|11847.47|0
1639665050000|2021-12-16 14:30:50|11845.88|11845.88|11842.79|11842.79|11846.35|11846.35|11842.79|11842.79|0
1639665060000|2021-12-16 14:31:00|11841.19|11841.19|11836.89|11836.89|11841.19|11841.19|11836.89|11836.89|0
1639665070000|2021-12-16 14:31:10|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|0
1639665080000|2021-12-16 14:31:20|11834.35|11834.35|11835.94|11835.94|11835.94|11835.94|11834.35|11834.35|0
1639665090000|2021-12-16 14:31:30|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|0
1639665100000|2021-12-16 14:31:40|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|0
1639665130000|2021-12-16 14:32:10|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|11842.32|0
1639665150000|2021-12-16 14:32:30|11845.51|11845.51|11843.44|11843.44|11845.51|11845.51|11843.44|11843.44|0
1639665200000|2021-12-16 14:33:20|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|0
1639665210000|2021-12-16 14:33:30|11839.47|11839.47|11836.98|11836.98|11839.47|11839.47|11836.98|11836.98|0
1639665230000|2021-12-16 14:33:50|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|11835.07|0
1639665240000|2021-12-16 14:34:00|11834.12|11834.12|11833.73|11833.73|11834.12|11834.12|11833|11833|0
1639665270000|2021-12-16 14:34:30|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|0
1639665280000|2021-12-16 14:34:40|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|0
1639665300000|2021-12-16 14:35:00|11833.24|11833.24|11835.94|11835.94|11835.94|11835.94|11833.24|11833.24|0
1639665310000|2021-12-16 14:35:10|11839.42|11839.42|11840.98|11840.98|11841.71|11841.71|11839.42|11839.42|0
1639665320000|2021-12-16 14:35:20|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|0
1639665330000|2021-12-16 14:35:30|11846.87|11846.87|11847.98|11847.98|11847.98|11847.98|11846.87|11846.87|0
1639665340000|2021-12-16 14:35:40|11846.87|11846.87|11847.35|11847.35|11847.35|11847.35|11846.87|11846.87|0
1639665350000|2021-12-16 14:35:50|11844.16|11844.16|11842.56|11842.56|11844.16|11844.16|11842.56|11842.56|0
1639665360000|2021-12-16 14:36:00|11839.55|11839.55|11836.36|11836.36|11839.55|11839.55|11834.76|11834.76|0
1639665370000|2021-12-16 14:36:10|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1639665410000|2021-12-16 14:36:50|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|0
1639665430000|2021-12-16 14:37:10|11835.73|11835.73|11835.73|11835.73|11835.73|11835.73|11835.73|11835.73|0
1639665440000|2021-12-16 14:37:20|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|0
1639665450000|2021-12-16 14:37:30|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|0
1639665460000|2021-12-16 14:37:40|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|11836.2|0
1639665470000|2021-12-16 14:37:50|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1639665480000|2021-12-16 14:38:00|11836.2|11836.2|11834.61|11834.61|11836.2|11836.2|11834.61|11834.61|0
1639665490000|2021-12-16 14:38:10|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|0
1639665500000|2021-12-16 14:38:20|11833.49|11833.49|11833.49|11833.49|11833.49|11833.49|11833.49|11833.49|0
1639665510000|2021-12-16 14:38:30|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|11832.37|0
1639665570000|2021-12-16 14:39:30|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|0
1639665600000|2021-12-16 14:40:00|11832.84|11832.84|11833.13|11833.13|11833.13|11833.13|11832.84|11832.84|0
1639665610000|2021-12-16 14:40:10|11833.87|11833.87|11838.65|11838.65|11838.65|11838.65|11833.87|11833.87|0
1639665620000|2021-12-16 14:40:20|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|0
1639665650000|2021-12-16 14:40:50|11833.87|11833.87|11833.87|11833.87|11833.87|11833.87|11833.87|11833.87|0
1639665680000|2021-12-16 14:41:20|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|0
1639665690000|2021-12-16 14:41:30|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|0
1639665700000|2021-12-16 14:41:40|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|0
1639665780000|2021-12-16 14:43:00|11827.12|11827.12|11824.22|11824.22|11827.12|11827.12|11822.63|11822.63|0
1639665800000|2021-12-16 14:43:20|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|11823.75|0
1639665830000|2021-12-16 14:43:50|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|0
1639665840000|2021-12-16 14:44:00|11825.82|11825.82|11826.3|11826.3|11826.3|11826.3|11825.82|11825.82|0
1639665900000|2021-12-16 14:45:00|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|0
1639665920000|2021-12-16 14:45:20|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|0
1639665950000|2021-12-16 14:45:50|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|0
1639665960000|2021-12-16 14:46:00|11824.41|11824.41|11824.57|11824.57|11825.15|11825.15|11822.82|11822.82|0
1639665970000|2021-12-16 14:46:10|11825.52|11825.52|11826|11826|11826|11826|11825.52|11825.52|0
1639665990000|2021-12-16 14:46:30|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|0
1639666000000|2021-12-16 14:46:40|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|0
1639666020000|2021-12-16 14:47:00|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|0
1639666060000|2021-12-16 14:47:40|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|0
1639666070000|2021-12-16 14:47:50|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|11828.23|0
1639666080000|2021-12-16 14:48:00|11830.44|11830.44|11835.03|11835.03|11835.03|11835.03|11830.44|11830.44|0
1639666110000|2021-12-16 14:48:30|11835.98|11835.98|11835.98|11835.98|11835.98|11835.98|11835.98|11835.98|0
1639666120000|2021-12-16 14:48:40|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|0
1639666140000|2021-12-16 14:49:00|11837.83|11837.83|11845.67|11845.67|11845.67|11845.67|11837.83|11837.83|0
1639666150000|2021-12-16 14:49:10|11846.24|11846.24|11848.48|11848.48|11848.48|11848.48|11845.77|11845.77|0
1639666160000|2021-12-16 14:49:20|11848.96|11848.96|11848.48|11848.48|11848.96|11848.96|11848.48|11848.48|0
1639666170000|2021-12-16 14:49:30|11851.67|11851.67|11855.01|11855.01|11855.01|11855.01|11851.67|11851.67|0
1639666180000|2021-12-16 14:49:40|11855.74|11855.74|11855.74|11855.74|11855.74|11855.74|11855.74|11855.74|0
1639666210000|2021-12-16 14:50:10|11850.95|11850.95|11851.81|11851.81|11851.81|11851.81|11850.22|11850.22|0
1639666220000|2021-12-16 14:50:20|11852.45|11852.45|11850.87|11850.87|11852.45|11852.45|11850.87|11850.87|0
1639666230000|2021-12-16 14:50:30|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|0
1639666260000|2021-12-16 14:51:00|11852.46|11852.46|11852.46|11852.46|11852.46|11852.46|11852.46|11852.46|0
1639666270000|2021-12-16 14:51:10|11851.99|11851.99|11851.03|11851.03|11851.99|11851.99|11851.03|11851.03|0
1639666280000|2021-12-16 14:51:20|11851.99|11851.99|11851.25|11851.25|11851.99|11851.99|11851.25|11851.25|0
1639666290000|2021-12-16 14:51:30|11852.85|11852.85|11851.25|11851.25|11852.85|11852.85|11851.25|11851.25|0
1639666300000|2021-12-16 14:51:40|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|11851.73|0
1639666310000|2021-12-16 14:51:50|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|0
1639666350000|2021-12-16 14:52:30|11853.9|11853.9|11853.9|11853.9|11853.9|11853.9|11853.9|11853.9|0
1639666380000|2021-12-16 14:53:00|11850.71|11850.71|11853.64|11853.64|11853.64|11853.64|11850.71|11850.71|0
1639666390000|2021-12-16 14:53:10|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|0
1639666410000|2021-12-16 14:53:30|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|0
1639666440000|2021-12-16 14:54:00|11854.22|11854.22|11854.71|11854.71|11855.82|11855.82|11854.22|11854.22|0
1639666460000|2021-12-16 14:54:20|11855.18|11855.18|11856.87|11856.87|11856.87|11856.87|11855.18|11855.18|0
1639666470000|2021-12-16 14:54:30|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|0
1639666480000|2021-12-16 14:54:40|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|0
1639666490000|2021-12-16 14:54:50|11859.79|11859.79|11866.17|11866.17|11866.17|11866.17|11859.79|11859.79|0
1639666500000|2021-12-16 14:55:00|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|11867.28|0
1639666540000|2021-12-16 14:55:40|11865.69|11865.69|11865.4|11865.4|11865.69|11865.69|11865.4|11865.4|0
1639666570000|2021-12-16 14:56:10|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|0
1639666610000|2021-12-16 14:56:50|11868.59|11868.59|11870.49|11870.49|11870.49|11870.49|11868.59|11868.59|0
1639666660000|2021-12-16 14:57:40|11872.09|11872.09|11870.98|11870.98|11872.09|11872.09|11870.98|11870.98|0
1639666670000|2021-12-16 14:57:50|11870.12|11870.12|11866.93|11866.93|11870.12|11870.12|11866.93|11866.93|0
1639666680000|2021-12-16 14:58:00|11865.82|11865.82|11864.39|11864.39|11865.82|11865.82|11864.39|11864.39|0
1639666720000|2021-12-16 14:58:40|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|0
1639666770000|2021-12-16 14:59:30|11867.41|11867.41|11867.89|11867.89|11867.89|11867.89|11867.41|11867.41|0
1639666780000|2021-12-16 14:59:40|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|0
1639666790000|2021-12-16 14:59:50|11868.4|11868.4|11867.93|11867.93|11868.4|11868.4|11866.98|11866.98|0
1639666800000|2021-12-16 15:00:00|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|0
1639666810000|2021-12-16 15:00:10|11869.32|11869.32|11869.04|11869.04|11869.32|11869.32|11869.04|11869.04|0
1639666820000|2021-12-16 15:00:20|11869.51|11869.51|11872.23|11872.23|11872.23|11872.23|11869.04|11869.04|0
1639666830000|2021-12-16 15:00:30|11872.82|11872.82|11871.23|11871.23|11872.82|11872.82|11871.23|11871.23|0
1639666840000|2021-12-16 15:00:40|11871.96|11871.96|11870.49|11870.49|11871.96|11871.96|11870.49|11870.49|0
1639666860000|2021-12-16 15:01:00|11868.9|11868.9|11866.67|11866.67|11868.9|11868.9|11866.67|11866.67|0
1639666870000|2021-12-16 15:01:10|11865.56|11865.56|11865.56|11865.56|11865.56|11865.56|11865.56|11865.56|0
1639666880000|2021-12-16 15:01:20|11864.99|11864.99|11864.99|11864.99|11864.99|11864.99|11864.99|11864.99|0
1639666900000|2021-12-16 15:01:40|11866.58|11866.58|11866.58|11866.58|11866.58|11866.58|11864.99|11864.99|0
1639666910000|2021-12-16 15:01:50|11864.68|11864.68|11864.68|11864.68|11864.68|11864.68|11864.68|11864.68|0
1639666920000|2021-12-16 15:02:00|11860.91|11860.91|11860.44|11860.44|11860.91|11860.91|11860.44|11860.44|0
1639666950000|2021-12-16 15:02:30|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|0
1639666960000|2021-12-16 15:02:40|11856.75|11856.75|11856.46|11856.46|11856.75|11856.75|11856.46|11856.46|0
1639667010000|2021-12-16 15:03:30|11857.57|11857.57|11857.57|11857.57|11857.57|11857.57|11857.57|11857.57|0
1639667020000|2021-12-16 15:03:40|11858.15|11858.15|11861.34|11861.34|11861.34|11861.34|11858.15|11858.15|0
1639667070000|2021-12-16 15:04:30|11863.24|11863.24|11867.55|11867.55|11867.55|11867.55|11863.24|11863.24|0
1639667080000|2021-12-16 15:04:40|11868.66|11868.66|11868.66|11868.66|11868.66|11868.66|11868.66|11868.66|0
1639667100000|2021-12-16 15:05:00|11869.61|11869.61|11870.76|11870.76|11870.76|11870.76|11869.61|11869.61|0
1639667140000|2021-12-16 15:05:40|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|0
1639667170000|2021-12-16 15:06:10|11871.88|11871.88|11871.88|11871.88|11871.88|11871.88|11871.88|11871.88|0
1639667190000|2021-12-16 15:06:30|11873.35|11873.35|11874.09|11874.09|11874.09|11874.09|11873.35|11873.35|0
1639667200000|2021-12-16 15:06:40|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|0
1639667210000|2021-12-16 15:06:50|11875.68|11875.68|11876.16|11876.16|11876.16|11876.16|11875.68|11875.68|0
1639667220000|2021-12-16 15:07:00|11875.58|11875.58|11874.63|11874.63|11875.58|11875.58|11874.63|11874.63|0
1639667230000|2021-12-16 15:07:10|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|11874.92|0
1639667240000|2021-12-16 15:07:20|11874.18|11874.18|11870.26|11870.26|11874.18|11874.18|11870.26|11870.26|0
1639667340000|2021-12-16 15:09:00|11867.07|11867.07|11867.07|11867.07|11867.07|11867.07|11867.07|11867.07|0
1639667350000|2021-12-16 15:09:10|11866.59|11866.59|11865.64|11865.64|11866.59|11866.59|11865.64|11865.64|0
1639667390000|2021-12-16 15:09:50|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|0
1639667400000|2021-12-16 15:10:00|11863.96|11863.96|11863.67|11863.67|11863.96|11863.96|11863.67|11863.67|0
1639667430000|2021-12-16 15:10:30|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|0
1639667440000|2021-12-16 15:10:40|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|0
1639667450000|2021-12-16 15:10:50|11867.96|11867.96|11868.24|11868.24|11868.24|11868.24|11867.96|11867.96|0
1639667490000|2021-12-16 15:11:30|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|0
1639667510000|2021-12-16 15:11:50|11870.43|11870.43|11870.43|11870.43|11870.43|11870.43|11870.43|11870.43|0
1639667520000|2021-12-16 15:12:00|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|0
1639667530000|2021-12-16 15:12:10|11867.72|11867.72|11867.72|11867.72|11867.72|11867.72|11867.72|11867.72|0
1639667550000|2021-12-16 15:12:30|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|11868.46|0
1639667560000|2021-12-16 15:12:40|11869.57|11869.57|11871.41|11871.41|11871.41|11871.41|11869.57|11869.57|0
1639667570000|2021-12-16 15:12:50|11873.32|11873.32|11875.28|11875.28|11875.87|11875.87|11873.32|11873.32|0
1639667590000|2021-12-16 15:13:10|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|0
1639667600000|2021-12-16 15:13:20|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|0
1639667690000|2021-12-16 15:14:50|11872.9|11872.9|11873.37|11873.37|11873.37|11873.37|11872.9|11872.9|0
1639667720000|2021-12-16 15:15:20|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|0
1639667750000|2021-12-16 15:15:50|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|0
1639667770000|2021-12-16 15:16:10|11872.54|11872.54|11870.66|11870.66|11872.54|11872.54|11870.66|11870.66|0
1639667790000|2021-12-16 15:16:30|11869.06|11869.06|11867.95|11867.95|11869.06|11869.06|11867.95|11867.95|0
1639667810000|2021-12-16 15:16:50|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|0
1639667860000|2021-12-16 15:17:40|11867.47|11867.47|11866.36|11866.36|11867.47|11867.47|11866.36|11866.36|0
1639667890000|2021-12-16 15:18:10|11867|11867|11867|11867|11867|11867|11867|11867|0
1639667920000|2021-12-16 15:18:40|11866.04|11866.04|11865.57|11865.57|11866.04|11866.04|11865.09|11865.09|0
1639667930000|2021-12-16 15:18:50|11868.76|11868.76|11868.76|11868.76|11868.76|11868.76|11868.76|11868.76|0
1639667960000|2021-12-16 15:19:20|11869.23|11869.23|11869.23|11869.23|11869.23|11869.23|11869.23|11869.23|0
1639667980000|2021-12-16 15:19:40|11869.81|11869.81|11871.41|11871.41|11871.41|11871.41|11869.81|11869.81|0
1639668000000|2021-12-16 15:20:00|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|11869.81|0
1639668010000|2021-12-16 15:20:10|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|0
1639668020000|2021-12-16 15:20:20|11871.65|11871.65|11870.92|11870.92|11871.65|11871.65|11870.92|11870.92|0
1639668040000|2021-12-16 15:20:40|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|0
1639668110000|2021-12-16 15:21:50|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|0
1639668120000|2021-12-16 15:22:00|11871.04|11871.04|11869.51|11869.51|11871.04|11871.04|11869.51|11869.51|0
1639668130000|2021-12-16 15:22:10|11870.62|11870.62|11871.57|11871.57|11871.57|11871.57|11870.62|11870.62|0
1639668160000|2021-12-16 15:22:40|11869.97|11869.97|11869.5|11869.5|11869.97|11869.97|11869.5|11869.5|0
1639668190000|2021-12-16 15:23:10|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|0
1639668240000|2021-12-16 15:24:00|11866.47|11866.47|11866|11866|11866.47|11866.47|11866|11866|0
1639668260000|2021-12-16 15:24:20|11866.47|11866.47|11865.74|11865.74|11866.47|11866.47|11865.74|11865.74|0
1639668300000|2021-12-16 15:25:00|11866.22|11866.22|11865.75|11865.75|11866.86|11866.86|11865.26|11865.26|0
1639668310000|2021-12-16 15:25:10|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|0
1639668320000|2021-12-16 15:25:20|11865.22|11865.22|11864.36|11864.36|11865.22|11865.22|11864.36|11864.36|0
1639668350000|2021-12-16 15:25:50|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|11862.76|0
1639668380000|2021-12-16 15:26:20|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|11864.36|0
1639668400000|2021-12-16 15:26:40|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|0
1639668410000|2021-12-16 15:26:50|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1639668420000|2021-12-16 15:27:00|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|11867.84|0
1639668430000|2021-12-16 15:27:10|11868.41|11868.41|11870.79|11870.79|11870.79|11870.79|11868.41|11868.41|0
1639668470000|2021-12-16 15:27:50|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|0
1639668480000|2021-12-16 15:28:00|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|0
1639668490000|2021-12-16 15:28:10|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|0
1639668500000|2021-12-16 15:28:20|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|0
1639668510000|2021-12-16 15:28:30|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|0
1639668580000|2021-12-16 15:29:40|11878.11|11878.11|11878.11|11878.11|11878.11|11878.11|11878.11|11878.11|0
1639668600000|2021-12-16 15:30:00|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|11879.71|0
1639668610000|2021-12-16 15:30:10|11881.92|11881.92|11883.17|11883.17|11883.17|11883.17|11881.33|11881.33|0
1639668660000|2021-12-16 15:31:00|11884.44|11884.44|11886.04|11886.04|11886.04|11886.04|11884.44|11884.44|0
1639668670000|2021-12-16 15:31:10|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|0
1639668680000|2021-12-16 15:31:20|11885.18|11885.18|11886.13|11886.13|11886.13|11886.13|11885.18|11885.18|0
1639668710000|2021-12-16 15:31:50|11885.65|11885.65|11883.9|11883.9|11887.09|11887.09|11883.9|11883.9|0
1639668730000|2021-12-16 15:32:10|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|0
1639668750000|2021-12-16 15:32:30|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|0
1639668760000|2021-12-16 15:32:40|11885.5|11885.5|11883.9|11883.9|11885.5|11885.5|11883.9|11883.9|0
1639668770000|2021-12-16 15:32:50|11882.63|11882.63|11882.63|11882.63|11882.63|11882.63|11882.63|11882.63|0
1639668780000|2021-12-16 15:33:00|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|0
1639668800000|2021-12-16 15:33:20|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|0
1639668810000|2021-12-16 15:33:30|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|0
1639668820000|2021-12-16 15:33:40|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|0
1639668840000|2021-12-16 15:34:00|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|0
1639668850000|2021-12-16 15:34:10|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1639668860000|2021-12-16 15:34:20|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|0
1639668880000|2021-12-16 15:34:40|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|0
1639668890000|2021-12-16 15:34:50|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|0
1639668900000|2021-12-16 15:35:00|11884.77|11884.77|11882.7|11882.7|11884.77|11884.77|11882.7|11882.7|0
1639668950000|2021-12-16 15:35:50|11882.22|11882.22|11881.93|11881.93|11882.22|11882.22|11881.93|11881.93|0
1639668960000|2021-12-16 15:36:00|11880.83|11880.83|11878.98|11878.98|11880.83|11880.83|11878.98|11878.98|0
1639668970000|2021-12-16 15:36:10|11878.25|11878.25|11876.18|11876.18|11878.25|11878.25|11876.18|11876.18|0
1639669010000|2021-12-16 15:36:50|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|0
1639669030000|2021-12-16 15:37:10|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|0
1639669050000|2021-12-16 15:37:30|11872.16|11872.16|11868.5|11868.5|11872.16|11872.16|11868.5|11868.5|0
1639669110000|2021-12-16 15:38:30|11868.02|11868.02|11867.07|11867.07|11868.02|11868.02|11867.07|11867.07|0
1639669130000|2021-12-16 15:38:50|11866.12|11866.12|11866.59|11866.59|11866.59|11866.59|11866.12|11866.12|0
1639669140000|2021-12-16 15:39:00|11867.33|11867.33|11867.33|11867.33|11867.33|11867.33|11866.85|11866.85|0
1639669170000|2021-12-16 15:39:30|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|0
1639669200000|2021-12-16 15:40:00|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|0
1639669210000|2021-12-16 15:40:10|11865.54|11865.54|11865.07|11865.07|11865.54|11865.54|11865.07|11865.07|0
1639669220000|2021-12-16 15:40:20|11864.59|11864.59|11864.88|11864.88|11864.88|11864.88|11864.59|11864.59|0
1639669240000|2021-12-16 15:40:40|11864.4|11864.4|11863.93|11863.93|11864.4|11864.4|11863.93|11863.93|0
1639669260000|2021-12-16 15:41:00|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|0
1639669280000|2021-12-16 15:41:20|11864.14|11864.14|11865.1|11865.1|11865.1|11865.1|11864.14|11864.14|0
1639669290000|2021-12-16 15:41:30|11864.62|11864.62|11864.14|11864.14|11864.62|11864.62|11864.14|11864.14|0
1639669300000|2021-12-16 15:41:40|11862.55|11862.55|11861.6|11861.6|11862.55|11862.55|11861.6|11861.6|0
1639669310000|2021-12-16 15:41:50|11861.12|11861.12|11861.12|11861.12|11861.12|11861.12|11861.12|11861.12|0
1639669320000|2021-12-16 15:42:00|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|0
1639669330000|2021-12-16 15:42:10|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|0
1639669340000|2021-12-16 15:42:20|11860.65|11860.65|11861.12|11861.12|11861.12|11861.12|11860.65|11860.65|0
1639669350000|2021-12-16 15:42:30|11860.65|11860.65|11862.11|11862.11|11862.11|11862.11|11860.65|11860.65|0
1639669360000|2021-12-16 15:42:40|11861.16|11861.16|11861.9|11861.9|11862.85|11862.85|11861.16|11861.16|0
1639669370000|2021-12-16 15:42:50|11860.79|11860.79|11865.37|11865.37|11866.1|11866.1|11860.79|11860.79|0
1639669380000|2021-12-16 15:43:00|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|11866.32|0
1639669390000|2021-12-16 15:43:10|11867.27|11867.27|11868.01|11868.01|11868.01|11868.01|11867.27|11867.27|0
1639669400000|2021-12-16 15:43:20|11868.74|11868.74|11869.47|11869.47|11870.21|11870.21|11868.74|11868.74|0
1639669410000|2021-12-16 15:43:30|11870.05|11870.05|11870.71|11870.71|11870.71|11870.71|11869.76|11869.76|0
1639669430000|2021-12-16 15:43:50|11869.25|11869.25|11869.88|11869.88|11869.88|11869.88|11869.25|11869.25|0
1639669440000|2021-12-16 15:44:00|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|0
1639669450000|2021-12-16 15:44:10|11867.39|11867.39|11867.39|11867.39|11867.39|11867.39|11867.39|11867.39|0
1639669460000|2021-12-16 15:44:20|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|0
1639669480000|2021-12-16 15:44:40|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|11870.8|0
1639669510000|2021-12-16 15:45:10|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|0
1639669540000|2021-12-16 15:45:40|11871.83|11871.83|11872.11|11872.11|11872.11|11872.11|11871.83|11871.83|0
1639669550000|2021-12-16 15:45:50|11871.83|11871.83|11871.09|11871.09|11871.83|11871.83|11871.09|11871.09|0
1639669570000|2021-12-16 15:46:10|11871.96|11871.96|11870.36|11870.36|11871.96|11871.96|11870.36|11870.36|0
1639669580000|2021-12-16 15:46:20|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|0
1639669590000|2021-12-16 15:46:30|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|0
1639669620000|2021-12-16 15:47:00|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1639669630000|2021-12-16 15:47:10|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|0
1639669640000|2021-12-16 15:47:20|11868.2|11868.2|11865.82|11865.82|11868.2|11868.2|11865.82|11865.82|0
1639669650000|2021-12-16 15:47:30|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|0
1639669660000|2021-12-16 15:47:40|11864.87|11864.87|11864.87|11864.87|11864.87|11864.87|11864.87|11864.87|0
1639669670000|2021-12-16 15:47:50|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|0
1639669690000|2021-12-16 15:48:10|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|0
1639669710000|2021-12-16 15:48:30|11864.96|11864.96|11867.29|11867.29|11867.29|11867.29|11864.96|11864.96|0
1639669730000|2021-12-16 15:48:50|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|0
1639669740000|2021-12-16 15:49:00|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|11869.62|0
1639669750000|2021-12-16 15:49:10|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|0
1639669760000|2021-12-16 15:49:20|11872.93|11872.93|11873.66|11873.66|11873.66|11873.66|11872.93|11872.93|0
1639669800000|2021-12-16 15:50:00|11874.14|11874.14|11873.09|11873.09|11874.14|11874.14|11873.09|11873.09|0
1639669820000|2021-12-16 15:50:20|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|0
1639669840000|2021-12-16 15:50:40|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|11869.04|0
1639669860000|2021-12-16 15:51:00|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1639669880000|2021-12-16 15:51:20|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|0
1639669920000|2021-12-16 15:52:00|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|0
1639669970000|2021-12-16 15:52:50|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|0
1639670000000|2021-12-16 15:53:20|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|11871.91|0
1639670030000|2021-12-16 15:53:50|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|0
1639670050000|2021-12-16 15:54:10|11869.96|11869.96|11867.96|11867.96|11869.96|11869.96|11867.96|11867.96|0
1639670100000|2021-12-16 15:55:00|11867.39|11867.39|11868.51|11868.51|11868.98|11868.98|11867.39|11867.39|0
1639670130000|2021-12-16 15:55:30|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|11870.1|0
1639670150000|2021-12-16 15:55:50|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|0
1639670180000|2021-12-16 15:56:20|11869.11|11869.11|11869.11|11869.11|11869.11|11869.11|11869.11|11869.11|0
1639670190000|2021-12-16 15:56:30|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|11869.58|0
1639670210000|2021-12-16 15:56:50|11872.78|11872.78|11872.78|11872.78|11872.78|11872.78|11872.78|11872.78|0
1639670230000|2021-12-16 15:57:10|11873.25|11873.25|11872.3|11872.3|11873.25|11873.25|11872.3|11872.3|0
1639670250000|2021-12-16 15:57:30|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|11871.82|0
1639670260000|2021-12-16 15:57:40|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|0
1639670300000|2021-12-16 15:58:20|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|0
1639670310000|2021-12-16 15:58:30|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|0
1639670330000|2021-12-16 15:58:50|11868.62|11868.62|11870.22|11870.22|11870.22|11870.22|11868.62|11868.62|0
1639670360000|2021-12-16 15:59:20|11869.11|11869.11|11868|11868|11869.11|11869.11|11868|11868|0
1639670390000|2021-12-16 15:59:50|11867.41|11867.41|11865.17|11865.17|11867.41|11867.41|11865.17|11865.17|0
1639670400000|2021-12-16 16:00:00|11864.53|11864.53|11863.3|11863.3|11864.53|11864.53|11863.3|11863.3|0
1639670450000|2021-12-16 16:00:50|11864.9|11864.9|11865.85|11865.85|11865.85|11865.85|11864.9|11864.9|0
1639670460000|2021-12-16 16:01:00|11866.33|11866.33|11864.13|11864.13|11866.33|11866.33|11864.13|11864.13|0
1639670470000|2021-12-16 16:01:10|11863.18|11863.18|11861.34|11861.34|11863.18|11863.18|11861.34|11861.34|0
1639670480000|2021-12-16 16:01:20|11860.23|11860.23|11858.81|11858.81|11860.23|11860.23|11858.81|11858.81|0
1639670490000|2021-12-16 16:01:30|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|0
1639670500000|2021-12-16 16:01:40|11859.44|11859.44|11859.91|11859.91|11859.91|11859.91|11859.44|11859.44|0
1639670530000|2021-12-16 16:02:10|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|11860.87|0
1639670540000|2021-12-16 16:02:20|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|0
1639670560000|2021-12-16 16:02:40|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|0
1639670570000|2021-12-16 16:02:50|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|0
1639670580000|2021-12-16 16:03:00|11858.96|11858.96|11857.84|11857.84|11858.96|11858.96|11857.84|11857.84|0
1639670600000|2021-12-16 16:03:20|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|0
1639670610000|2021-12-16 16:03:30|11856.79|11856.79|11853.89|11853.89|11857.08|11857.08|11853.89|11853.89|0
1639670620000|2021-12-16 16:03:40|11853.41|11853.41|11852.12|11852.12|11853.41|11853.41|11851.83|11851.83|0
1639670630000|2021-12-16 16:03:50|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|11850.52|0
1639670640000|2021-12-16 16:04:00|11849.57|11849.57|11848.46|11848.46|11849.57|11849.57|11848.46|11848.46|0
1639670650000|2021-12-16 16:04:10|11847.99|11847.99|11847.51|11847.51|11847.99|11847.99|11847.51|11847.51|0
1639670660000|2021-12-16 16:04:20|11849.11|11849.11|11849.11|11849.11|11850.06|11850.06|11849.11|11849.11|0
1639670680000|2021-12-16 16:04:40|11848.53|11848.53|11849.19|11849.19|11849.19|11849.19|11848.24|11848.24|0
1639670700000|2021-12-16 16:05:00|11850.62|11850.62|11850.91|11850.91|11850.91|11850.91|11850.62|11850.62|0
1639670710000|2021-12-16 16:05:10|11851.2|11851.2|11854.85|11854.85|11854.85|11854.85|11851.2|11851.2|0
1639670740000|2021-12-16 16:05:40|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|11853.26|0
1639670760000|2021-12-16 16:06:00|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|0
1639670840000|2021-12-16 16:07:20|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|0
1639670880000|2021-12-16 16:08:00|11856|11856|11856|11856|11856|11856|11856|11856|0
1639670930000|2021-12-16 16:08:50|11855.41|11855.41|11856|11856|11856|11856|11855.41|11855.41|0
1639670960000|2021-12-16 16:09:20|11855.43|11855.43|11855.43|11855.43|11855.43|11855.43|11855.43|11855.43|0
1639670970000|2021-12-16 16:09:30|11852.24|11852.24|11852.24|11852.24|11852.24|11852.24|11852.24|11852.24|0
1639670990000|2021-12-16 16:09:50|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|0
1639671040000|2021-12-16 16:10:40|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|0
1639671070000|2021-12-16 16:11:10|11851.64|11851.64|11852.12|11852.12|11852.12|11852.12|11851.64|11851.64|0
1639671110000|2021-12-16 16:11:50|11848.93|11848.93|11848.35|11848.35|11848.93|11848.93|11848.35|11848.35|0
1639671180000|2021-12-16 16:13:00|11848.83|11848.83|11847.87|11847.87|11848.83|11848.83|11847.87|11847.87|0
1639671190000|2021-12-16 16:13:10|11847.4|11847.4|11847.4|11847.4|11847.4|11847.4|11847.4|11847.4|0
1639671200000|2021-12-16 16:13:20|11846.92|11846.92|11845.97|11845.97|11846.92|11846.92|11845.97|11845.97|0
1639671210000|2021-12-16 16:13:30|11847.57|11847.57|11848.04|11848.04|11848.04|11848.04|11847.57|11847.57|0
1639671220000|2021-12-16 16:13:40|11848.78|11848.78|11850.37|11850.37|11850.37|11850.37|11848.78|11848.78|0
1639671230000|2021-12-16 16:13:50|11849.8|11849.8|11849.51|11849.51|11849.8|11849.8|11849.51|11849.51|0
1639671240000|2021-12-16 16:14:00|11850.62|11850.62|11847.9|11847.9|11850.62|11850.62|11847.9|11847.9|0
1639671250000|2021-12-16 16:14:10|11847.43|11847.43|11846.95|11846.95|11847.9|11847.9|11846.95|11846.95|0
1639671270000|2021-12-16 16:14:30|11847.43|11847.43|11846.95|11846.95|11847.43|11847.43|11846.95|11846.95|0
1639671280000|2021-12-16 16:14:40|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|0
1639671290000|2021-12-16 16:14:50|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|11847.43|0
1639671300000|2021-12-16 16:15:00|11846.28|11846.28|11845|11845|11846.28|11846.28|11845|11845|0
1639671310000|2021-12-16 16:15:10|11845.95|11845.95|11843.88|11843.88|11845.95|11845.95|11843.88|11843.88|0
1639671320000|2021-12-16 16:15:20|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|0
1639671330000|2021-12-16 16:15:30|11845|11845|11845.95|11845.95|11845.95|11845.95|11845|11845|0
1639671350000|2021-12-16 16:15:50|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|11844.36|0
1639671360000|2021-12-16 16:16:00|11843.41|11843.41|11842.46|11842.46|11843.41|11843.41|11842.46|11842.46|0
1639671370000|2021-12-16 16:16:10|11845.79|11845.79|11846.74|11846.74|11846.74|11846.74|11845.79|11845.79|0
1639671380000|2021-12-16 16:16:20|11847.6|11847.6|11848.08|11848.08|11848.08|11848.08|11847.6|11847.6|0
1639671390000|2021-12-16 16:16:30|11847.13|11847.13|11849.83|11849.83|11849.83|11849.83|11847.13|11847.13|0
1639671400000|2021-12-16 16:16:40|11853.02|11853.02|11852.07|11852.07|11853.02|11853.02|11852.07|11852.07|0
1639671410000|2021-12-16 16:16:50|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|0
1639671420000|2021-12-16 16:17:00|11850.64|11850.64|11851.15|11851.15|11851.15|11851.15|11849.91|11849.91|0
1639671440000|2021-12-16 16:17:20|11849.55|11849.55|11850.5|11850.5|11850.5|11850.5|11849.55|11849.55|0
1639671460000|2021-12-16 16:17:40|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|11851.45|0
1639671470000|2021-12-16 16:17:50|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|0
1639671480000|2021-12-16 16:18:00|11852.22|11852.22|11850.62|11850.62|11852.22|11852.22|11850.62|11850.62|0
1639671490000|2021-12-16 16:18:10|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|0
1639671510000|2021-12-16 16:18:30|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|0
1639671540000|2021-12-16 16:19:00|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|0
1639671600000|2021-12-16 16:20:00|11846.04|11846.04|11846.96|11846.96|11846.96|11846.96|11846.04|11846.04|0
1639671610000|2021-12-16 16:20:10|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|0
1639671630000|2021-12-16 16:20:30|11846.96|11846.96|11845.36|11845.36|11846.96|11846.96|11845.36|11845.36|0
1639671650000|2021-12-16 16:20:50|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|0
1639671690000|2021-12-16 16:21:30|11844.89|11844.89|11842.7|11842.7|11844.89|11844.89|11842.22|11842.22|0
1639671700000|2021-12-16 16:21:40|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|0
1639671720000|2021-12-16 16:22:00|11844.28|11844.28|11844.28|11844.28|11844.28|11844.28|11844.28|11844.28|0
1639671730000|2021-12-16 16:22:10|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|0
1639671740000|2021-12-16 16:22:20|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|11844.13|0
1639671750000|2021-12-16 16:22:30|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|0
1639671760000|2021-12-16 16:22:40|11844.99|11844.99|11846.58|11846.58|11846.58|11846.58|11844.99|11844.99|0
1639671780000|2021-12-16 16:23:00|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|0
1639671790000|2021-12-16 16:23:10|11848.47|11848.47|11846.87|11846.87|11848.47|11848.47|11846.87|11846.87|0
1639671800000|2021-12-16 16:23:20|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|0
1639671810000|2021-12-16 16:23:30|11843.68|11843.68|11843.68|11843.68|11843.68|11843.68|11843.68|11843.68|0
1639671830000|2021-12-16 16:23:50|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|11845.28|0
1639671840000|2021-12-16 16:24:00|11844.41|11844.41|11844.86|11844.86|11844.86|11844.86|11844.12|11844.12|0
1639671870000|2021-12-16 16:24:30|11845.33|11845.33|11844.86|11844.86|11845.33|11845.33|11844.86|11844.86|0
1639671880000|2021-12-16 16:24:40|11845.98|11845.98|11846.45|11846.45|11846.45|11846.45|11845.98|11845.98|0
1639671890000|2021-12-16 16:24:50|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|11844.86|0
1639671900000|2021-12-16 16:25:00|11844.12|11844.12|11842.85|11842.85|11844.12|11844.12|11842.85|11842.85|0
1639671910000|2021-12-16 16:25:10|11843.8|11843.8|11841.74|11841.74|11843.8|11843.8|11841.74|11841.74|0
1639671920000|2021-12-16 16:25:20|11841.27|11841.27|11840.31|11840.31|11841.27|11841.27|11840.31|11840.31|0
1639671950000|2021-12-16 16:25:50|11840.6|11840.6|11841.54|11841.54|11841.55|11841.55|11840.44|11840.44|0
1639671980000|2021-12-16 16:26:20|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|0
1639671990000|2021-12-16 16:26:30|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|11843.61|0
1639672010000|2021-12-16 16:26:50|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|0
1639672030000|2021-12-16 16:27:10|11842.66|11842.66|11844.26|11844.26|11844.26|11844.26|11842.66|11842.66|0
1639672050000|2021-12-16 16:27:30|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|11844.73|0
1639672070000|2021-12-16 16:27:50|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|0
1639672080000|2021-12-16 16:28:00|11845.76|11845.76|11845.47|11845.47|11845.76|11845.76|11845.47|11845.47|0
1639672090000|2021-12-16 16:28:10|11846.06|11846.06|11847.66|11847.66|11847.66|11847.66|11846.06|11846.06|0
1639672110000|2021-12-16 16:28:30|11848.77|11848.77|11847.17|11847.17|11848.77|11848.77|11847.17|11847.17|0
1639672120000|2021-12-16 16:28:40|11846.88|11846.88|11847.52|11847.52|11847.52|11847.52|11846.88|11846.88|0
1639672130000|2021-12-16 16:28:50|11849.12|11849.12|11849.12|11849.12|11849.12|11849.12|11849.12|11849.12|0
1639672140000|2021-12-16 16:29:00|11847.91|11847.91|11847.43|11847.43|11847.91|11847.91|11847.43|11847.43|0
1639672150000|2021-12-16 16:29:10|11846.48|11846.48|11844.41|11844.41|11846.48|11846.48|11844.41|11844.41|0
1639672160000|2021-12-16 16:29:20|11843.83|11843.83|11843.83|11843.83|11843.83|11843.83|11843.83|11843.83|0
1639672170000|2021-12-16 16:29:30|11843.24|11843.24|11840.26|11840.26|11844.19|11844.19|11840.26|11840.26|0
1639672180000|2021-12-16 16:29:40|11840.86|11840.86|11838.64|11838.64|11840.86|11840.86|11838.64|11838.64|0
1639672190000|2021-12-16 16:29:50|11839.38|11839.38|11838.26|11838.26|11840.49|11840.49|11838.26|11838.26|0
1639728900000|2021-12-17 08:15:00|11771.75|11771.75|11766.96|11766.96|11771.75|11771.75|11766.96|11766.96|0
1639728920000|2021-12-17 08:15:20|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|0
1639728930000|2021-12-17 08:15:30|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|0
1639728960000|2021-12-17 08:16:00|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|0
1639728970000|2021-12-17 08:16:10|11769.39|11769.39|11773.03|11773.03|11773.03|11773.03|11769.39|11769.39|0
1639728990000|2021-12-17 08:16:30|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|0
1639729010000|2021-12-17 08:16:50|11771.44|11771.44|11771.44|11771.44|11771.44|11771.44|11771.44|11771.44|0
1639729060000|2021-12-17 08:17:40|11772.54|11772.54|11774.14|11774.14|11774.14|11774.14|11772.54|11772.54|0
1639729080000|2021-12-17 08:18:00|11773.48|11773.48|11774.59|11774.59|11774.59|11774.59|11773|11773|0
1639729090000|2021-12-17 08:18:10|11776.19|11776.19|11774.59|11774.59|11776.19|11776.19|11774.59|11774.59|0
1639729100000|2021-12-17 08:18:20|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|0
1639729150000|2021-12-17 08:19:10|11778.52|11778.52|11778.52|11778.52|11778.52|11778.52|11778.52|11778.52|0
1639729160000|2021-12-17 08:19:20|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|0
1639729170000|2021-12-17 08:19:30|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1639729190000|2021-12-17 08:19:50|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|0
1639729200000|2021-12-17 08:20:00|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1639729220000|2021-12-17 08:20:20|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|11782.57|11782.57|0
1639729240000|2021-12-17 08:20:40|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|0
1639729270000|2021-12-17 08:21:10|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1639729320000|2021-12-17 08:22:00|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|0
1639729330000|2021-12-17 08:22:10|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1639729340000|2021-12-17 08:22:20|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|0
1639729380000|2021-12-17 08:23:00|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1639729440000|2021-12-17 08:24:00|11782.57|11782.57|11784.17|11784.17|11784.17|11784.17|11782.57|11782.57|0
1639729450000|2021-12-17 08:24:10|11790.55|11790.55|11792.46|11792.46|11792.46|11792.46|11790.55|11790.55|0
1639729470000|2021-12-17 08:24:30|11795.65|11795.65|11796.12|11796.12|11796.12|11796.12|11795.65|11795.65|0
1639729500000|2021-12-17 08:25:00|11799.45|11799.45|11798.47|11798.47|11801.66|11801.66|11798.47|11798.47|0
1639729510000|2021-12-17 08:25:10|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|0
1639729590000|2021-12-17 08:26:30|11794.32|11794.32|11795.92|11795.92|11795.92|11795.92|11794.32|11794.32|0
1639729600000|2021-12-17 08:26:40|11797.52|11797.52|11795.92|11795.92|11797.52|11797.52|11795.92|11795.92|0
1639729610000|2021-12-17 08:26:50|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|0
1639729650000|2021-12-17 08:27:30|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|11799.11|0
1639729660000|2021-12-17 08:27:40|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|0
1639729680000|2021-12-17 08:28:00|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|0
1639729690000|2021-12-17 08:28:10|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|0
1639729760000|2021-12-17 08:29:20|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|0
1639729840000|2021-12-17 08:30:40|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|0
1639729920000|2021-12-17 08:32:00|11804.84|11804.84|11803.09|11803.09|11804.84|11804.84|11803.09|11803.09|0
1639729930000|2021-12-17 08:32:10|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|0
1639729950000|2021-12-17 08:32:30|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|0
1639729990000|2021-12-17 08:33:10|11807.12|11807.12|11803.3|11803.3|11807.12|11807.12|11803.3|11803.3|0
1639730010000|2021-12-17 08:33:30|11802.83|11802.83|11799.49|11799.49|11802.83|11802.83|11799.01|11799.01|0
1639730020000|2021-12-17 08:33:40|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|11797.89|0
1639730050000|2021-12-17 08:34:10|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1639730090000|2021-12-17 08:34:50|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|0
1639730150000|2021-12-17 08:35:50|11797.67|11797.67|11796.57|11796.57|11797.67|11797.67|11796.57|11796.57|0
1639730160000|2021-12-17 08:36:00|11796.85|11796.85|11798.45|11798.45|11798.45|11798.45|11796.85|11796.85|0
1639730190000|2021-12-17 08:36:30|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1639730220000|2021-12-17 08:37:00|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|0
1639730240000|2021-12-17 08:37:20|11802.62|11802.62|11804.05|11804.05|11804.05|11804.05|11802.62|11802.62|0
1639730260000|2021-12-17 08:37:40|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1639730350000|2021-12-17 08:39:10|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|0
1639730360000|2021-12-17 08:39:20|11802.94|11802.94|11802.94|11802.94|11802.94|11802.94|11802.94|11802.94|0
1639730370000|2021-12-17 08:39:30|11804.53|11804.53|11802.49|11802.49|11804.53|11804.53|11802.49|11802.49|0
1639730390000|2021-12-17 08:39:50|11797.7|11797.7|11797.7|11797.7|11797.7|11797.7|11797.7|11797.7|0
1639730400000|2021-12-17 08:40:00|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|11792.92|0
1639730410000|2021-12-17 08:40:10|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|0
1639730420000|2021-12-17 08:40:20|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|0
1639730430000|2021-12-17 08:40:30|11791.98|11791.98|11788.79|11788.79|11791.98|11791.98|11788.79|11788.79|0
1639730440000|2021-12-17 08:40:40|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1639730460000|2021-12-17 08:41:00|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|0
1639730470000|2021-12-17 08:41:10|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|0
1639730490000|2021-12-17 08:41:30|11787.68|11787.68|11787.08|11787.08|11787.68|11787.68|11787.08|11787.08|0
1639730510000|2021-12-17 08:41:50|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|0
1639730550000|2021-12-17 08:42:30|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1639730560000|2021-12-17 08:42:40|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|0
1639730570000|2021-12-17 08:42:50|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|0
1639730640000|2021-12-17 08:44:00|11783.96|11783.96|11783.23|11783.23|11783.96|11783.96|11783.23|11783.23|0
1639730660000|2021-12-17 08:44:20|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|0
1639730710000|2021-12-17 08:45:10|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|0
1639730770000|2021-12-17 08:46:10|11785.15|11785.15|11784.04|11784.04|11785.15|11785.15|11784.04|11784.04|0
1639730810000|2021-12-17 08:46:50|11785.64|11785.64|11788.35|11788.35|11788.35|11788.35|11785.64|11785.64|0
1639730880000|2021-12-17 08:48:00|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|0
1639730900000|2021-12-17 08:48:20|11787.23|11787.23|11786.13|11786.13|11787.23|11787.23|11785.02|11785.02|0
1639730910000|2021-12-17 08:48:30|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|0
1639730940000|2021-12-17 08:49:00|11786.29|11786.29|11784.7|11784.7|11786.29|11786.29|11784.7|11784.7|0
1639730990000|2021-12-17 08:49:50|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|0
1639731020000|2021-12-17 08:50:20|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|0
1639731030000|2021-12-17 08:50:30|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|0
1639731060000|2021-12-17 08:51:00|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|0
1639731070000|2021-12-17 08:51:10|11790.36|11790.36|11789.88|11789.88|11790.36|11790.36|11789.88|11789.88|0
1639731080000|2021-12-17 08:51:20|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|11790.62|0
1639731090000|2021-12-17 08:51:30|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|0
1639731110000|2021-12-17 08:51:50|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|0
1639731150000|2021-12-17 08:52:30|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|0
1639731160000|2021-12-17 08:52:40|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|0
1639731170000|2021-12-17 08:52:50|11790.74|11790.74|11790.27|11790.27|11790.74|11790.74|11789.15|11789.15|0
1639731180000|2021-12-17 08:53:00|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|0
1639731200000|2021-12-17 08:53:20|11799.15|11799.15|11803.93|11803.93|11803.93|11803.93|11799.15|11799.15|0
1639731210000|2021-12-17 08:53:30|11805.05|11805.05|11809.1|11809.1|11809.1|11809.1|11805.05|11805.05|0
1639731220000|2021-12-17 08:53:40|11810.69|11810.69|11812.42|11812.42|11812.42|11812.42|11810.69|11810.69|0
1639731240000|2021-12-17 08:54:00|11815.61|11815.61|11816.56|11816.56|11816.56|11816.56|11815.61|11815.61|0
1639731250000|2021-12-17 08:54:10|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|11817.3|0
1639731330000|2021-12-17 08:55:30|11815.7|11815.7|11812.51|11812.51|11815.7|11815.7|11812.51|11812.51|0
1639731340000|2021-12-17 08:55:40|11812.03|11812.03|11811.3|11811.3|11812.03|11812.03|11811.3|11811.3|0
1639731350000|2021-12-17 08:55:50|11812.45|11812.45|11817.24|11817.24|11817.24|11817.24|11812.45|11812.45|0
1639731360000|2021-12-17 08:56:00|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|0
1639731410000|2021-12-17 08:56:50|11814.54|11814.54|11813.8|11813.8|11814.54|11814.54|11813.8|11813.8|0
1639731420000|2021-12-17 08:57:00|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|0
1639731480000|2021-12-17 08:58:00|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|0
1639731540000|2021-12-17 08:59:00|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|0
1639731590000|2021-12-17 08:59:50|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|0
1639731630000|2021-12-17 09:00:30|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|0
1639731650000|2021-12-17 09:00:50|11808.14|11808.14|11808.14|11808.14|11808.14|11808.14|11808.14|11808.14|0
1639731660000|2021-12-17 09:01:00|11807.04|11807.04|11799.89|11799.89|11807.04|11807.04|11799.89|11799.89|0
1639731730000|2021-12-17 09:02:10|11801|11801|11800.51|11800.51|11801|11801|11799.4|11799.4|0
1639731760000|2021-12-17 09:02:40|11798.91|11798.91|11798.91|11798.91|11798.91|11798.91|11797.32|11797.32|0
1639731770000|2021-12-17 09:02:50|11797.79|11797.79|11795.28|11795.28|11797.79|11797.79|11795.28|11795.28|0
1639731780000|2021-12-17 09:03:00|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|0
1639731800000|2021-12-17 09:03:20|11795.44|11795.44|11793.85|11793.85|11795.44|11795.44|11793.85|11793.85|0
1639731810000|2021-12-17 09:03:30|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|0
1639731840000|2021-12-17 09:04:00|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|0
1639731850000|2021-12-17 09:04:10|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|0
1639731920000|2021-12-17 09:05:20|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|0
1639731940000|2021-12-17 09:05:40|11791.04|11791.04|11792.64|11792.64|11792.64|11792.64|11791.04|11791.04|0
1639731950000|2021-12-17 09:05:50|11790.42|11790.42|11789.03|11789.03|11790.42|11790.42|11788.74|11788.74|0
1639731960000|2021-12-17 09:06:00|11788.55|11788.55|11789.03|11789.03|11789.03|11789.03|11788.55|11788.55|0
1639731970000|2021-12-17 09:06:10|11789.5|11789.5|11790.27|11790.27|11790.27|11790.27|11789.5|11789.5|0
1639732010000|2021-12-17 09:06:50|11791.37|11791.37|11794.57|11794.57|11794.57|11794.57|11791.37|11791.37|0
1639732040000|2021-12-17 09:07:20|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|0
1639732090000|2021-12-17 09:08:10|11795.67|11795.67|11796.82|11796.82|11796.82|11796.82|11795.67|11795.67|0
1639732100000|2021-12-17 09:08:20|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|0
1639732130000|2021-12-17 09:08:50|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|0
1639732180000|2021-12-17 09:09:40|11795.72|11795.72|11795.43|11795.43|11795.72|11795.72|11795.43|11795.43|0
1639732210000|2021-12-17 09:10:10|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|0
1639732300000|2021-12-17 09:11:40|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1639732310000|2021-12-17 09:11:50|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1639732320000|2021-12-17 09:12:00|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|0
1639732330000|2021-12-17 09:12:10|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1639732340000|2021-12-17 09:12:20|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|0
1639732350000|2021-12-17 09:12:30|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|0
1639732390000|2021-12-17 09:13:10|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|0
1639732490000|2021-12-17 09:14:50|11791|11791|11787.81|11787.81|11791|11791|11787.81|11787.81|0
1639732520000|2021-12-17 09:15:20|11784.62|11784.62|11776.64|11776.64|11784.62|11784.62|11776.64|11776.64|0
1639732530000|2021-12-17 09:15:30|11775.91|11775.91|11774.48|11774.48|11775.91|11775.91|11774.48|11774.48|0
1639732540000|2021-12-17 09:15:40|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|0
1639732560000|2021-12-17 09:16:00|11767.46|11767.46|11765.86|11765.86|11767.46|11767.46|11765.86|11765.86|0
1639732640000|2021-12-17 09:17:20|11769.05|11769.05|11770.95|11770.95|11770.95|11770.95|11769.05|11769.05|0
1639732650000|2021-12-17 09:17:30|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|0
1639732660000|2021-12-17 09:17:40|11773.66|11773.66|11777.91|11777.91|11778.38|11778.38|11773.66|11773.66|0
1639732670000|2021-12-17 09:17:50|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|0
1639732700000|2021-12-17 09:18:20|11781.4|11781.4|11781.4|11781.4|11781.88|11781.88|11781.4|11781.4|0
1639732720000|2021-12-17 09:18:40|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|0
1639732780000|2021-12-17 09:19:40|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|0
1639732790000|2021-12-17 09:19:50|11780.83|11780.83|11782.42|11782.42|11782.42|11782.42|11780.83|11780.83|0
1639732800000|2021-12-17 09:20:00|11780.83|11780.83|11780.35|11780.35|11780.83|11780.83|11780.35|11780.35|0
1639732820000|2021-12-17 09:20:20|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|0
1639732850000|2021-12-17 09:20:50|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|0
1639732860000|2021-12-17 09:21:00|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|0
1639732880000|2021-12-17 09:21:20|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|0
1639732890000|2021-12-17 09:21:30|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|0
1639732900000|2021-12-17 09:21:40|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|0
1639732910000|2021-12-17 09:21:50|11783.77|11783.77|11781.21|11781.21|11784.41|11784.41|11781.21|11781.21|0
1639732970000|2021-12-17 09:22:50|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|0
1639732980000|2021-12-17 09:23:00|11785|11785|11787.9|11787.9|11787.9|11787.9|11785|11785|0
1639733000000|2021-12-17 09:23:20|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|0
1639733050000|2021-12-17 09:24:10|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|0
1639733090000|2021-12-17 09:24:50|11783.97|11783.97|11780.78|11780.78|11783.97|11783.97|11780.78|11780.78|0
1639733110000|2021-12-17 09:25:10|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|0
1639733140000|2021-12-17 09:25:40|11783.73|11783.73|11785.32|11785.32|11785.32|11785.32|11783.73|11783.73|0
1639733160000|2021-12-17 09:26:00|11786.92|11786.92|11787.87|11787.87|11788.35|11788.35|11786.92|11786.92|0
1639733170000|2021-12-17 09:26:10|11789.3|11789.3|11792.05|11792.05|11793.64|11793.64|11789.3|11789.3|0
1639733190000|2021-12-17 09:26:30|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|0
1639733200000|2021-12-17 09:26:40|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|0
1639733220000|2021-12-17 09:27:00|11794.05|11794.05|11794.17|11794.17|11794.65|11794.65|11794.05|11794.05|0
1639733290000|2021-12-17 09:28:10|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|0
1639733400000|2021-12-17 09:30:00|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|0
1639733410000|2021-12-17 09:30:10|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|0
1639733520000|2021-12-17 09:32:00|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1639733590000|2021-12-17 09:33:10|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|0
1639733610000|2021-12-17 09:33:30|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|0
1639733620000|2021-12-17 09:33:40|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|0
1639733630000|2021-12-17 09:33:50|11785.78|11785.78|11785.78|11785.78|11785.78|11785.78|11785.78|11785.78|0
1639733650000|2021-12-17 09:34:10|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1639733680000|2021-12-17 09:34:40|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|0
1639733760000|2021-12-17 09:36:00|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|0
1639733840000|2021-12-17 09:37:20|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|0
1639733850000|2021-12-17 09:37:30|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|0
1639733860000|2021-12-17 09:37:40|11781.78|11781.78|11781.31|11781.31|11781.78|11781.78|11781.31|11781.31|0
1639733880000|2021-12-17 09:38:00|11778.12|11778.12|11779.71|11779.71|11779.71|11779.71|11778.12|11778.12|0
1639733940000|2021-12-17 09:39:00|11774.93|11774.93|11773.59|11773.59|11774.93|11774.93|11773.59|11773.59|0
1639733980000|2021-12-17 09:39:40|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|0
1639734000000|2021-12-17 09:40:00|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|0
1639734010000|2021-12-17 09:40:10|11768.8|11768.8|11765.61|11765.61|11768.8|11768.8|11765.61|11765.61|0
1639734050000|2021-12-17 09:40:50|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|0
1639734060000|2021-12-17 09:41:00|11763.44|11763.44|11763.44|11763.44|11765.03|11765.03|11763.44|11763.44|0
1639734090000|2021-12-17 09:41:30|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|0
1639734100000|2021-12-17 09:41:40|11757.09|11757.09|11757.09|11757.09|11757.09|11757.09|11757.09|11757.09|0
1639734190000|2021-12-17 09:43:10|11757.57|11757.57|11755.97|11755.97|11757.57|11757.57|11755.97|11755.97|0
1639734200000|2021-12-17 09:43:20|11757.57|11757.57|11759.17|11759.17|11759.17|11759.17|11757.57|11757.57|0
1639734210000|2021-12-17 09:43:30|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|0
1639734220000|2021-12-17 09:43:40|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|0
1639734230000|2021-12-17 09:43:50|11757.89|11757.89|11750.56|11750.56|11757.89|11757.89|11750.56|11750.56|0
1639734240000|2021-12-17 09:44:00|11747.23|11747.23|11746.11|11746.11|11747.23|11747.23|11746.11|11746.11|0
1639734250000|2021-12-17 09:44:10|11747.22|11747.22|11746.49|11746.49|11747.22|11747.22|11746.49|11746.49|0
1639734280000|2021-12-17 09:44:40|11744.89|11744.89|11743.43|11743.43|11744.89|11744.89|11743.43|11743.43|0
1639734330000|2021-12-17 09:45:30|11737.05|11737.05|11734.67|11734.67|11737.05|11737.05|11734.67|11734.67|0
1639734340000|2021-12-17 09:45:40|11733.42|11733.42|11735.42|11735.42|11735.42|11735.42|11733.42|11733.42|0
1639734350000|2021-12-17 09:45:50|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|0
1639734360000|2021-12-17 09:46:00|11735.54|11735.54|11735.25|11735.25|11735.54|11735.54|11735.25|11735.25|0
1639734370000|2021-12-17 09:46:10|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|0
1639734380000|2021-12-17 09:46:20|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|0
1639734470000|2021-12-17 09:47:50|11741.6|11741.6|11742.72|11742.72|11742.72|11742.72|11741.6|11741.6|0
1639734510000|2021-12-17 09:48:30|11743.83|11743.83|11743.83|11743.83|11743.83|11743.83|11743.83|11743.83|0
1639734530000|2021-12-17 09:48:50|11744.78|11744.78|11745.26|11745.26|11745.26|11745.26|11744.78|11744.78|0
1639734540000|2021-12-17 09:49:00|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|0
1639734550000|2021-12-17 09:49:10|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|0
1639734620000|2021-12-17 09:50:20|11743.95|11743.95|11744.43|11744.43|11744.43|11744.43|11743.95|11743.95|0
1639734630000|2021-12-17 09:50:30|11744.9|11744.9|11745.32|11745.32|11746.06|11746.06|11744.9|11744.9|0
1639734640000|2021-12-17 09:50:40|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|0
1639734660000|2021-12-17 09:51:00|11744.88|11744.88|11744.14|11744.14|11744.88|11744.88|11744.14|11744.14|0
1639734680000|2021-12-17 09:51:20|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|0
1639734690000|2021-12-17 09:51:30|11740.5|11740.5|11744.55|11744.55|11744.55|11744.55|11739.76|11739.76|0
1639734740000|2021-12-17 09:52:20|11745.5|11745.5|11748.69|11748.69|11748.69|11748.69|11745.5|11745.5|0
1639734810000|2021-12-17 09:53:30|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|0
1639734840000|2021-12-17 09:54:00|11751.27|11751.27|11754.76|11754.76|11754.76|11754.76|11751.27|11751.27|0
1639734850000|2021-12-17 09:54:10|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|0
1639734860000|2021-12-17 09:54:20|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|0
1639734900000|2021-12-17 09:55:00|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|0
1639734960000|2021-12-17 09:56:00|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|0
1639734970000|2021-12-17 09:56:10|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|0
1639734980000|2021-12-17 09:56:20|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|0
1639735010000|2021-12-17 09:56:50|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|0
1639735020000|2021-12-17 09:57:00|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1639735030000|2021-12-17 09:57:10|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1639735080000|2021-12-17 09:58:00|11755.87|11755.87|11753.66|11753.66|11755.87|11755.87|11753.66|11753.66|0
1639735130000|2021-12-17 09:58:50|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|0
1639735140000|2021-12-17 09:59:00|11755.14|11755.14|11754.41|11754.41|11755.14|11755.14|11754.41|11754.41|0
1639735160000|2021-12-17 09:59:20|11757.6|11757.6|11759.19|11759.19|11759.19|11759.19|11757.6|11757.6|0
1639735170000|2021-12-17 09:59:30|11760.79|11760.79|11761.91|11761.91|11761.91|11761.91|11760.79|11760.79|0
1639735180000|2021-12-17 09:59:40|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|0
1639735190000|2021-12-17 09:59:50|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|0
1639735200000|2021-12-17 10:00:00|11762.5|11762.5|11764.57|11764.57|11764.57|11764.57|11762.5|11762.5|0
1639735210000|2021-12-17 10:00:10|11765.05|11765.05|11765.05|11765.05|11765.78|11765.78|11765.05|11765.05|0
1639735250000|2021-12-17 10:00:50|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|11765.53|0
1639735310000|2021-12-17 10:01:50|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|0
1639735320000|2021-12-17 10:02:00|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|0
1639735330000|2021-12-17 10:02:10|11769.09|11769.09|11766.88|11766.88|11769.09|11769.09|11766.88|11766.88|0
1639735390000|2021-12-17 10:03:10|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|0
1639735420000|2021-12-17 10:03:40|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|0
1639735450000|2021-12-17 10:04:10|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|0
1639735470000|2021-12-17 10:04:30|11764.39|11764.39|11761.69|11761.69|11764.39|11764.39|11761.69|11761.69|0
1639735480000|2021-12-17 10:04:40|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|0
1639735530000|2021-12-17 10:05:30|11759.8|11759.8|11758.85|11758.85|11759.8|11759.8|11758.85|11758.85|0
1639735570000|2021-12-17 10:06:10|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|0
1639735580000|2021-12-17 10:06:20|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1639735590000|2021-12-17 10:06:30|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|0
1639735610000|2021-12-17 10:06:50|11758.85|11758.85|11759.96|11759.96|11759.96|11759.96|11758.85|11758.85|0
1639735620000|2021-12-17 10:07:00|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|0
1639735670000|2021-12-17 10:07:50|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|0
1639735680000|2021-12-17 10:08:00|11761.08|11761.08|11759.02|11759.02|11761.08|11761.08|11759.02|11759.02|0
1639735690000|2021-12-17 10:08:10|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|0
1639735710000|2021-12-17 10:08:30|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|0
1639735730000|2021-12-17 10:08:50|11757.41|11757.41|11757.41|11757.41|11757.41|11757.41|11757.41|11757.41|0
1639735740000|2021-12-17 10:09:00|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|0
1639735780000|2021-12-17 10:09:40|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|0
1639735790000|2021-12-17 10:09:50|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|0
1639736100000|2021-12-17 10:15:00|11757.67|11757.67|11740.04|11740.04|11757.67|11757.67|11740.04|11740.04|0
1639736110000|2021-12-17 10:15:10|11738.76|11738.76|11732.14|11732.14|11740.1|11740.1|11732.14|11732.14|0
1639736120000|2021-12-17 10:15:20|11734.04|11734.04|11726.1|11726.1|11734.04|11734.04|11725.62|11725.62|0
1639736130000|2021-12-17 10:15:30|11729.29|11729.29|11733.5|11733.5|11733.5|11733.5|11729.29|11729.29|0
1639736140000|2021-12-17 10:15:40|11730.31|11730.31|11729.2|11729.2|11730.31|11730.31|11729.2|11729.2|0
1639736150000|2021-12-17 10:15:50|11727.78|11727.78|11727.3|11727.3|11727.78|11727.78|11727.3|11727.3|0
1639736160000|2021-12-17 10:16:00|11725.1|11725.1|11726.69|11726.69|11726.69|11726.69|11725.1|11725.1|0
1639736170000|2021-12-17 10:16:10|11724.97|11724.97|11723.86|11723.86|11724.97|11724.97|11723.86|11723.86|0
1639736180000|2021-12-17 10:16:20|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1639736200000|2021-12-17 10:16:40|11729.25|11729.25|11735.91|11735.91|11735.91|11735.91|11729.25|11729.25|0
1639736220000|2021-12-17 10:17:00|11737.35|11737.35|11737.06|11737.06|11737.35|11737.35|11735.75|11735.75|0
1639736230000|2021-12-17 10:17:10|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1639736240000|2021-12-17 10:17:20|11737.54|11737.54|11738.27|11738.27|11738.27|11738.27|11737.54|11737.54|0
1639736250000|2021-12-17 10:17:30|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|0
1639736270000|2021-12-17 10:17:50|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|0
1639736290000|2021-12-17 10:18:10|11731.24|11731.24|11730.29|11730.29|11731.24|11731.24|11730.29|11730.29|0
1639736320000|2021-12-17 10:18:40|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|11731.4|0
1639736360000|2021-12-17 10:19:20|11730.29|11730.29|11728.87|11728.87|11730.29|11730.29|11728.87|11728.87|0
1639736380000|2021-12-17 10:19:40|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|0
1639736420000|2021-12-17 10:20:20|11728.39|11728.39|11736.37|11736.37|11736.37|11736.37|11728.39|11728.39|0
1639736450000|2021-12-17 10:20:50|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|11737.52|0
1639736470000|2021-12-17 10:21:10|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|0
1639736520000|2021-12-17 10:22:00|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|0
1639736530000|2021-12-17 10:22:10|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|0
1639736540000|2021-12-17 10:22:20|11732.98|11732.98|11729.18|11729.18|11732.98|11732.98|11729.18|11729.18|0
1639736560000|2021-12-17 10:22:40|11725.99|11725.99|11724.08|11724.08|11725.99|11725.99|11724.08|11724.08|0
1639736580000|2021-12-17 10:23:00|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1639736600000|2021-12-17 10:23:20|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|11723.73|0
1639736640000|2021-12-17 10:24:00|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|0
1639736650000|2021-12-17 10:24:10|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|0
1639736680000|2021-12-17 10:24:40|11719.91|11719.91|11718.8|11718.8|11719.91|11719.91|11718.8|11718.8|0
1639736740000|2021-12-17 10:25:40|11721.99|11721.99|11722.47|11722.47|11722.47|11722.47|11721.99|11721.99|0
1639736760000|2021-12-17 10:26:00|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|0
1639736830000|2021-12-17 10:27:10|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|0
1639736840000|2021-12-17 10:27:20|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|0
1639736850000|2021-12-17 10:27:30|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|0
1639736860000|2021-12-17 10:27:40|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|11721.36|0
1639736880000|2021-12-17 10:28:00|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|0
1639736940000|2021-12-17 10:29:00|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1639737020000|2021-12-17 10:30:20|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|0
1639737040000|2021-12-17 10:30:40|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|0
1639737070000|2021-12-17 10:31:10|11726.15|11726.15|11727.11|11727.11|11727.11|11727.11|11726.15|11726.15|0
1639737090000|2021-12-17 10:31:30|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|11727.7|0
1639737100000|2021-12-17 10:31:40|11727.23|11727.23|11725.63|11725.63|11727.23|11727.23|11725.63|11725.63|0
1639737110000|2021-12-17 10:31:50|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|0
1639737120000|2021-12-17 10:32:00|11722.92|11722.92|11723.39|11723.39|11723.39|11723.39|11721.8|11721.8|0
1639737130000|2021-12-17 10:32:10|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|0
1639737210000|2021-12-17 10:33:30|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|0
1639737230000|2021-12-17 10:33:50|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|0
1639737240000|2021-12-17 10:34:00|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|0
1639737270000|2021-12-17 10:34:30|11723.65|11723.65|11723.65|11723.65|11723.65|11723.65|11723.65|11723.65|0
1639737280000|2021-12-17 10:34:40|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|0
1639737290000|2021-12-17 10:34:50|11723.16|11723.16|11723.16|11723.16|11723.16|11723.16|11723.16|11723.16|0
1639737300000|2021-12-17 10:35:00|11722.43|11722.43|11720.83|11720.83|11722.43|11722.43|11719.24|11719.24|0
1639737310000|2021-12-17 10:35:10|11722.43|11722.43|11720.83|11720.83|11722.43|11722.43|11720.83|11720.83|0
1639737320000|2021-12-17 10:35:20|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|11721.31|0
1639737370000|2021-12-17 10:36:10|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|0
1639737390000|2021-12-17 10:36:30|11725.93|11725.93|11724.82|11724.82|11725.93|11725.93|11724.82|11724.82|0
1639737420000|2021-12-17 10:37:00|11723.95|11723.95|11722.36|11722.36|11723.95|11723.95|11722.36|11722.36|0
1639737430000|2021-12-17 10:37:10|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|0
1639737510000|2021-12-17 10:38:30|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|0
1639737560000|2021-12-17 10:39:20|11723.47|11723.47|11723.47|11723.47|11723.47|11723.47|11723.47|11723.47|0
1639737570000|2021-12-17 10:39:30|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|0
1639737580000|2021-12-17 10:39:40|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|0
1639737590000|2021-12-17 10:39:50|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|0
1639737620000|2021-12-17 10:40:20|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|11732.8|0
1639737700000|2021-12-17 10:41:40|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|11735.04|0
1639737710000|2021-12-17 10:41:50|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1639737720000|2021-12-17 10:42:00|11736.88|11736.88|11734.46|11734.46|11736.88|11736.88|11734.46|11734.46|0
1639737730000|2021-12-17 10:42:10|11733.73|11733.73|11734.46|11734.46|11734.46|11734.46|11733.73|11733.73|0
1639737750000|2021-12-17 10:42:30|11733.87|11733.87|11733.49|11733.49|11733.87|11733.87|11732.76|11732.76|0
1639737760000|2021-12-17 10:42:40|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|0
1639737770000|2021-12-17 10:42:50|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|0
1639737790000|2021-12-17 10:43:10|11729.84|11729.84|11728.24|11728.24|11729.84|11729.84|11728.24|11728.24|0
1639737800000|2021-12-17 10:43:20|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|11728.72|0
1639737810000|2021-12-17 10:43:30|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|0
1639737830000|2021-12-17 10:43:50|11728.18|11728.18|11728.18|11728.18|11728.18|11728.18|11728.18|11728.18|0
1639737840000|2021-12-17 10:44:00|11727.6|11727.6|11724.52|11724.52|11727.6|11727.6|11724.52|11724.52|0
1639737930000|2021-12-17 10:45:30|11726.12|11726.12|11722.89|11722.89|11726.12|11726.12|11722.89|11722.89|0
1639737940000|2021-12-17 10:45:40|11719.7|11719.7|11719.7|11719.7|11719.7|11719.7|11719.7|11719.7|0
1639737960000|2021-12-17 10:46:00|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|11720.81|0
1639737980000|2021-12-17 10:46:20|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1639738010000|2021-12-17 10:46:50|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|0
1639738030000|2021-12-17 10:47:10|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1639738050000|2021-12-17 10:47:30|11721.25|11721.25|11721.99|11721.99|11721.99|11721.99|11721.25|11721.25|0
1639738060000|2021-12-17 10:47:40|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|0
1639738080000|2021-12-17 10:48:00|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|0
1639738090000|2021-12-17 10:48:10|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|0
1639738100000|2021-12-17 10:48:20|11724.73|11724.73|11725.33|11725.33|11725.33|11725.33|11724.73|11724.73|0
1639738120000|2021-12-17 10:48:40|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|0
1639738130000|2021-12-17 10:48:50|11721.85|11721.85|11721.85|11721.85|11721.85|11721.85|11721.85|11721.85|0
1639738140000|2021-12-17 10:49:00|11722.71|11722.71|11721.12|11721.12|11722.71|11722.71|11721.12|11721.12|0
1639738190000|2021-12-17 10:49:50|11722.23|11722.23|11713.38|11713.38|11722.23|11722.23|11713.38|11713.38|0
1639738200000|2021-12-17 10:50:00|11712.91|11712.91|11724.64|11724.64|11724.64|11724.64|11712.91|11712.91|0
1639738210000|2021-12-17 10:50:10|11725.75|11725.75|11733.48|11733.48|11733.48|11733.48|11725.75|11725.75|0
1639738220000|2021-12-17 10:50:20|11735.86|11735.86|11726.7|11726.7|11735.86|11735.86|11726.7|11726.7|0
1639738230000|2021-12-17 10:50:30|11729.23|11729.23|11731.81|11731.81|11731.81|11731.81|11729.23|11729.23|0
1639738240000|2021-12-17 10:50:40|11735|11735|11728.28|11728.28|11737.7|11737.7|11727.81|11727.81|0
1639738250000|2021-12-17 10:50:50|11734.54|11734.54|11730.34|11730.34|11736.75|11736.75|11729.39|11729.39|0
1639738260000|2021-12-17 10:51:00|11728.28|11728.28|11738|11738|11738|11738|11728.28|11728.28|0
1639738270000|2021-12-17 10:51:10|11739.15|11739.15|11738.79|11738.79|11742.47|11742.47|11734.17|11734.17|0
1639738280000|2021-12-17 10:51:20|11740.99|11740.99|11738.78|11738.78|11743.21|11743.21|11738.3|11738.3|0
1639738290000|2021-12-17 10:51:30|11737.18|11737.18|11745.14|11745.14|11745.14|11745.14|11737.18|11737.18|0
1639738300000|2021-12-17 10:51:40|11743.71|11743.71|11738.31|11738.31|11744.18|11744.18|11735.12|11735.12|0
1639738310000|2021-12-17 10:51:50|11739.27|11739.27|11737.66|11737.66|11746.23|11746.23|11737.66|11737.66|0
1639738320000|2021-12-17 10:52:00|11739.27|11739.27|11738.75|11738.75|11739.27|11739.27|11736.55|11736.55|0
1639738330000|2021-12-17 10:52:10|11740.97|11740.97|11740.86|11740.86|11740.97|11740.97|11735.12|11735.12|0
1639738340000|2021-12-17 10:52:20|11743.08|11743.08|11735.5|11735.5|11743.08|11743.08|11735.5|11735.5|0
1639738350000|2021-12-17 10:52:30|11740.28|11740.28|11741.39|11741.39|11741.39|11741.39|11740.28|11740.28|0
1639738360000|2021-12-17 10:52:40|11736.6|11736.6|11737.03|11737.03|11737.34|11737.34|11733.22|11733.22|0
1639738370000|2021-12-17 10:52:50|11738.5|11738.5|11733.22|11733.22|11738.5|11738.5|11733.22|11733.22|0
1639738380000|2021-12-17 10:53:00|11730.03|11730.03|11736.28|11736.28|11737.02|11737.02|11730.03|11730.03|0
1639738390000|2021-12-17 10:53:10|11738.66|11738.66|11740.17|11740.17|11741.15|11741.15|11737.8|11737.8|0
1639738400000|2021-12-17 10:53:20|11741.77|11741.77|11735.54|11735.54|11741.77|11741.77|11735.54|11735.54|0
1639738410000|2021-12-17 10:53:30|11736.01|11736.01|11739.35|11739.35|11739.35|11739.35|11736.01|11736.01|0
1639738420000|2021-12-17 10:53:40|11738.24|11738.24|11740.93|11740.93|11740.93|11740.93|11736.27|11736.27|0
1639738430000|2021-12-17 10:53:50|11741.57|11741.57|11739.24|11739.24|11742.99|11742.99|11739.24|11739.24|0
1639738440000|2021-12-17 10:54:00|11741.76|11741.76|11742.74|11742.74|11742.74|11742.74|11739.54|11739.54|0
1639738450000|2021-12-17 10:54:10|11744.33|11744.33|11743.86|11743.86|11744.33|11744.33|11738.59|11738.59|0
1639738460000|2021-12-17 10:54:20|11745.32|11745.32|11743.14|11743.14|11750.71|11750.71|11743.14|11743.14|0
1639738470000|2021-12-17 10:54:30|11746.09|11746.09|11748.16|11748.16|11748.16|11748.16|11746.09|11746.09|0
1639738480000|2021-12-17 10:54:40|11747.05|11747.05|11746.43|11746.43|11747.05|11747.05|11744.35|11744.35|0
1639738490000|2021-12-17 10:54:50|11747.9|11747.9|11741.49|11741.49|11748.85|11748.85|11741.49|11741.49|0
1639738500000|2021-12-17 10:55:00|11741|11741|11745.79|11745.79|11745.79|11745.79|11741|11741|0
1639738510000|2021-12-17 10:55:10|11746.26|11746.26|11743.72|11743.72|11747.37|11747.37|11740.53|11740.53|0
1639738520000|2021-12-17 10:55:20|11747.4|11747.4|11742.12|11742.12|11749|11749|11742.12|11742.12|0
1639738530000|2021-12-17 10:55:30|11741.39|11741.39|11740.44|11740.44|11743.63|11743.63|11740.44|11740.44|0
1639738540000|2021-12-17 10:55:40|11738.84|11738.84|11746.41|11746.41|11746.41|11746.41|11738.45|11738.45|0
1639738550000|2021-12-17 10:55:50|11747.88|11747.88|11741.63|11741.63|11748.35|11748.35|11741.63|11741.63|0
1639738560000|2021-12-17 10:56:00|11742.25|11742.25|11745.8|11745.8|11745.8|11745.8|11742.25|11742.25|0
1639738570000|2021-12-17 10:56:10|11742.61|11742.61|11741.68|11741.68|11742.61|11742.61|11736.9|11736.9|0
1639738580000|2021-12-17 10:56:20|11742.79|11742.79|11735.7|11735.7|11742.79|11742.79|11735.7|11735.7|0
1639738590000|2021-12-17 10:56:30|11733.84|11733.84|11740.83|11740.83|11740.83|11740.83|11733.84|11733.84|0
1639738600000|2021-12-17 10:56:40|11737.64|11737.64|11738.26|11738.26|11738.33|11738.33|11735.7|11735.7|0
1639738610000|2021-12-17 10:56:50|11735.8|11735.8|11740.1|11740.1|11740.1|11740.1|11735.8|11735.8|0
1639738620000|2021-12-17 10:57:00|11736.91|11736.91|11740.1|11740.1|11740.1|11740.1|11736.91|11736.91|0
1639738630000|2021-12-17 10:57:10|11742.48|11742.48|11740.68|11740.68|11742.48|11742.48|11736.97|11736.97|0
1639738640000|2021-12-17 10:57:20|11739.94|11739.94|11736.75|11736.75|11739.94|11739.94|11736.75|11736.75|0
1639738650000|2021-12-17 10:57:30|11739.94|11739.94|11741.89|11741.89|11741.89|11741.89|11736.75|11736.75|0
1639738660000|2021-12-17 10:57:40|11737.23|11737.23|11737.39|11737.39|11737.39|11737.39|11734.2|11734.2|0
1639738670000|2021-12-17 10:57:50|11738.86|11738.86|11735.79|11735.79|11738.86|11738.86|11735.79|11735.79|0
1639738680000|2021-12-17 10:58:00|11735.31|11735.31|11743.36|11743.36|11743.36|11743.36|11735.31|11735.31|0
1639738690000|2021-12-17 10:58:10|11744.46|11744.46|11747.24|11747.24|11747.53|11747.53|11744.09|11744.09|0
1639738700000|2021-12-17 10:58:20|11750.18|11750.18|11745.46|11745.46|11755.09|11755.09|11745.46|11745.46|0
1639738710000|2021-12-17 10:58:30|11742.28|11742.28|11747.36|11747.36|11747.36|11747.36|11742.28|11742.28|0
1639738720000|2021-12-17 10:58:40|11748.47|11748.47|11741.04|11741.04|11748.47|11748.47|11737.85|11737.85|0
1639738730000|2021-12-17 10:58:50|11738.58|11738.58|11739.21|11739.21|11739.69|11739.69|11738.58|11738.58|0
1639738740000|2021-12-17 10:59:00|11738.11|11738.11|11739.85|11739.85|11743.04|11743.04|11738.11|11738.11|0
1639738750000|2021-12-17 10:59:10|11738.25|11738.25|11741.13|11741.13|11741.13|11741.13|11736.03|11736.03|0
1639738760000|2021-12-17 10:59:20|11742.24|11742.24|11735.95|11735.95|11745.36|11745.36|11735.95|11735.95|0
1639738770000|2021-12-17 10:59:30|11736.9|11736.9|11737.8|11737.8|11737.8|11737.8|11735.47|11735.47|0
1639738780000|2021-12-17 10:59:40|11738.91|11738.91|11739.53|11739.53|11740.51|11740.51|11736.59|11736.59|0
1639738790000|2021-12-17 10:59:50|11736.33|11736.33|11733.63|11733.63|11743.78|11743.78|11733.63|11733.63|0
1639738800000|2021-12-17 11:00:00|11733.16|11733.16|11742.67|11742.67|11742.67|11742.67|11733.16|11733.16|0
1639738820000|2021-12-17 11:00:20|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|0
1639738830000|2021-12-17 11:00:30|11741.23|11741.23|11739.03|11739.03|11741.23|11741.23|11739.03|11739.03|0
1639738840000|2021-12-17 11:00:40|11737.6|11737.6|11737|11737|11737.6|11737.6|11737|11737|0
1639738870000|2021-12-17 11:01:10|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1639738880000|2021-12-17 11:01:20|11724.88|11724.88|11727.21|11727.21|11727.21|11727.21|11724.88|11724.88|0
1639738960000|2021-12-17 11:02:40|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|0
1639738980000|2021-12-17 11:03:00|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|0
1639738990000|2021-12-17 11:03:10|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|0
1639739000000|2021-12-17 11:03:20|11723.44|11723.44|11718.68|11718.68|11723.44|11723.44|11718.68|11718.68|0
1639739010000|2021-12-17 11:03:30|11717.95|11717.95|11715.24|11715.24|11717.95|11717.95|11715.24|11715.24|0
1639739050000|2021-12-17 11:04:10|11714.51|11714.51|11711.52|11711.52|11714.51|11714.51|11711.52|11711.52|0
1639739060000|2021-12-17 11:04:20|11710.09|11710.09|11713.28|11713.28|11713.28|11713.28|11710.09|11710.09|0
1639739110000|2021-12-17 11:05:10|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|0
1639739130000|2021-12-17 11:05:30|11710.95|11710.95|11712.55|11712.55|11712.55|11712.55|11710.95|11710.95|0
1639739140000|2021-12-17 11:05:40|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|11713.65|0
1639739150000|2021-12-17 11:05:50|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|0
1639739160000|2021-12-17 11:06:00|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|0
1639739210000|2021-12-17 11:06:50|11715.94|11715.94|11716.89|11716.89|11716.89|11716.89|11715.94|11715.94|0
1639739280000|2021-12-17 11:08:00|11716.16|11716.16|11714.73|11714.73|11716.16|11716.16|11714.73|11714.73|0
1639739340000|2021-12-17 11:09:00|11712.52|11712.52|11713.63|11713.63|11713.63|11713.63|11712.52|11712.52|0
1639739350000|2021-12-17 11:09:10|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|0
1639739400000|2021-12-17 11:10:00|11714.49|11714.49|11718.63|11718.63|11718.63|11718.63|11714.49|11714.49|0
1639739410000|2021-12-17 11:10:10|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|0
1639739430000|2021-12-17 11:10:30|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|0
1639739510000|2021-12-17 11:11:50|11726.09|11726.09|11726.83|11726.83|11726.83|11726.83|11726.09|11726.09|0
1639739540000|2021-12-17 11:12:20|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|0
1639739580000|2021-12-17 11:13:00|11722.04|11722.04|11722.52|11722.52|11722.52|11722.52|11722.04|11722.04|0
1639739590000|2021-12-17 11:13:10|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1639739650000|2021-12-17 11:14:10|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|0
1639739700000|2021-12-17 11:15:00|11722.57|11722.57|11722.57|11722.57|11722.57|11722.57|11722.57|11722.57|0
1639739760000|2021-12-17 11:16:00|11721.11|11721.11|11724.3|11724.3|11724.3|11724.3|11721.11|11721.11|0
1639739800000|2021-12-17 11:16:40|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|0
1639739830000|2021-12-17 11:17:10|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|0
1639740130000|2021-12-17 11:22:10|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|11728.37|0
1639740150000|2021-12-17 11:22:30|11725.18|11725.18|11729.97|11729.97|11729.97|11729.97|11725.18|11725.18|0
1639740180000|2021-12-17 11:23:00|11728.37|11728.37|11725.18|11725.18|11728.37|11728.37|11725.18|11725.18|0
1639740190000|2021-12-17 11:23:10|11725.47|11725.47|11728.66|11728.66|11728.66|11728.66|11725.47|11725.47|0
1639740230000|2021-12-17 11:23:50|11728.95|11728.95|11729.52|11729.52|11729.52|11729.52|11728.95|11728.95|0
1639740240000|2021-12-17 11:24:00|11726.33|11726.33|11727.44|11727.44|11727.44|11727.44|11726.33|11726.33|0
1639740300000|2021-12-17 11:25:00|11730.63|11730.63|11727.44|11727.44|11730.63|11730.63|11727.44|11727.44|0
1639740350000|2021-12-17 11:25:50|11729.04|11729.04|11729.04|11729.04|11729.04|11729.04|11729.04|11729.04|0
1639740380000|2021-12-17 11:26:20|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|0
1639740390000|2021-12-17 11:26:30|11733.82|11733.82|11735.42|11735.42|11740.21|11740.21|11733.82|11733.82|0
1639740400000|2021-12-17 11:26:40|11736.53|11736.53|11734.93|11734.93|11736.53|11736.53|11734.93|11734.93|0
1639740420000|2021-12-17 11:27:00|11741.31|11741.31|11742.91|11742.91|11742.91|11742.91|11739.72|11739.72|0
1639740430000|2021-12-17 11:27:10|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|0
1639740440000|2021-12-17 11:27:20|11741.31|11741.31|11738.61|11738.61|11741.31|11741.31|11738.12|11738.12|0
1639740450000|2021-12-17 11:27:30|11740.51|11740.51|11738.92|11738.92|11740.51|11740.51|11738.92|11738.92|0
1639740460000|2021-12-17 11:27:40|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|0
1639740480000|2021-12-17 11:28:00|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|0
1639740490000|2021-12-17 11:28:10|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|0
1639740510000|2021-12-17 11:28:30|11740.63|11740.63|11739.04|11739.04|11740.63|11740.63|11739.04|11739.04|0
1639740530000|2021-12-17 11:28:50|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|11737.93|0
1639740540000|2021-12-17 11:29:00|11738.52|11738.52|11742.2|11742.2|11744.91|11744.91|11738.52|11738.52|0
1639740600000|2021-12-17 11:30:00|11743.15|11743.15|11741.56|11741.56|11743.15|11743.15|11741.56|11741.56|0
1639740620000|2021-12-17 11:30:20|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|0
1639740630000|2021-12-17 11:30:30|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|0
1639740640000|2021-12-17 11:30:40|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|0
1639740740000|2021-12-17 11:32:20|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|0
1639740750000|2021-12-17 11:32:30|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|11739.96|0
1639740820000|2021-12-17 11:33:40|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|11742.18|0
1639740940000|2021-12-17 11:35:40|11743.29|11743.29|11744.88|11744.88|11744.88|11744.88|11743.29|11743.29|0
1639741070000|2021-12-17 11:37:50|11745.62|11745.62|11741.29|11741.29|11745.62|11745.62|11741.29|11741.29|0
1639741080000|2021-12-17 11:38:00|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|11740.55|0
1639741160000|2021-12-17 11:39:20|11739.69|11739.69|11739.69|11739.69|11739.69|11739.69|11739.69|11739.69|0
1639741170000|2021-12-17 11:39:30|11738.09|11738.09|11739.69|11739.69|11739.69|11739.69|11738.09|11738.09|0
1639741200000|2021-12-17 11:40:00|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|11734.9|0
1639741210000|2021-12-17 11:40:10|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|0
1639741230000|2021-12-17 11:40:30|11738.09|11738.09|11738.09|11738.09|11738.09|11738.09|11738.09|11738.09|0
1639741270000|2021-12-17 11:41:10|11739.69|11739.69|11741.28|11741.28|11741.28|11741.28|11739.69|11739.69|0
1639741350000|2021-12-17 11:42:30|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|0
1639741410000|2021-12-17 11:43:30|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1639741450000|2021-12-17 11:44:10|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|0
1639741550000|2021-12-17 11:45:50|11742.02|11742.02|11741.73|11741.73|11742.02|11742.02|11741.73|11741.73|0
1639741610000|2021-12-17 11:46:50|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|0
1639741620000|2021-12-17 11:47:00|11739.51|11739.51|11739.51|11739.51|11739.51|11739.51|11739.51|11739.51|0
1639741630000|2021-12-17 11:47:10|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|0
1639741650000|2021-12-17 11:47:30|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|0
1639741680000|2021-12-17 11:48:00|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|0
1639741690000|2021-12-17 11:48:10|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|0
1639741720000|2021-12-17 11:48:40|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1639741750000|2021-12-17 11:49:10|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|11741.84|0
1639741800000|2021-12-17 11:50:00|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|0
1639741830000|2021-12-17 11:50:30|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|0
1639741850000|2021-12-17 11:50:50|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1639741860000|2021-12-17 11:51:00|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|0
1639741890000|2021-12-17 11:51:30|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1639741920000|2021-12-17 11:52:00|11740.63|11740.63|11742.23|11742.23|11742.23|11742.23|11740.63|11740.63|0
1639741930000|2021-12-17 11:52:10|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|0
1639741940000|2021-12-17 11:52:20|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|0
1639741980000|2021-12-17 11:53:00|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|0
1639742140000|2021-12-17 11:55:40|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|0
1639742210000|2021-12-17 11:56:50|11741.88|11741.88|11741.88|11741.88|11741.88|11741.88|11741.88|11741.88|0
1639742220000|2021-12-17 11:57:00|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|0
1639742260000|2021-12-17 11:57:40|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1639742270000|2021-12-17 11:57:50|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|0
1639742300000|2021-12-17 11:58:20|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|0
1639742340000|2021-12-17 11:59:00|11740.59|11740.59|11743.18|11743.18|11743.18|11743.18|11740.59|11740.59|0
1639742350000|2021-12-17 11:59:10|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|0
1639742390000|2021-12-17 11:59:50|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|0
1639742460000|2021-12-17 12:01:00|11743.91|11743.91|11742.32|11742.32|11743.91|11743.91|11742.32|11742.32|0
1639742470000|2021-12-17 12:01:10|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1639742500000|2021-12-17 12:01:40|11742.32|11742.32|11742.32|11742.32|11742.32|11742.32|11742.32|11742.32|0
1639742520000|2021-12-17 12:02:00|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|0
1639742530000|2021-12-17 12:02:10|11744.65|11744.65|11743.05|11743.05|11744.65|11744.65|11743.05|11743.05|0
1639742580000|2021-12-17 12:03:00|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|0
1639742680000|2021-12-17 12:04:40|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|0
1639742690000|2021-12-17 12:04:50|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|0
1639742820000|2021-12-17 12:07:00|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|0
1639742830000|2021-12-17 12:07:10|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|0
1639742850000|2021-12-17 12:07:30|11741.64|11741.64|11741.17|11741.17|11741.64|11741.64|11741.17|11741.17|0
1639742880000|2021-12-17 12:08:00|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|0
1639742920000|2021-12-17 12:08:40|11741.54|11741.54|11741.06|11741.06|11741.54|11741.54|11741.06|11741.06|0
1639742940000|2021-12-17 12:09:00|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|0
1639743040000|2021-12-17 12:10:40|11739.6|11739.6|11740.17|11740.17|11740.17|11740.17|11739.6|11739.6|0
1639743050000|2021-12-17 12:10:50|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|11741.28|0
1639743090000|2021-12-17 12:11:30|11739.69|11739.69|11738.09|11738.09|11741.28|11741.28|11738.09|11738.09|0
1639743120000|2021-12-17 12:12:00|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|0
1639743140000|2021-12-17 12:12:20|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|0
1639743180000|2021-12-17 12:13:00|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|0
1639743240000|2021-12-17 12:14:00|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|0
1639743270000|2021-12-17 12:14:30|11732.09|11732.09|11732.09|11732.09|11732.09|11732.09|11732.09|11732.09|0
1639743310000|2021-12-17 12:15:10|11731.51|11731.51|11731.51|11731.51|11731.51|11731.51|11731.51|11731.51|0
1639743330000|2021-12-17 12:15:30|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|0
1639743340000|2021-12-17 12:15:40|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|0
1639743360000|2021-12-17 12:16:00|11728.97|11728.97|11730.56|11730.56|11730.56|11730.56|11728.97|11728.97|0
1639743420000|2021-12-17 12:17:00|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|11728.97|0
1639743440000|2021-12-17 12:17:20|11731.51|11731.51|11734.7|11734.7|11734.7|11734.7|11731.51|11731.51|0
1639743490000|2021-12-17 12:18:10|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|0
1639743560000|2021-12-17 12:19:20|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|0
1639743750000|2021-12-17 12:22:30|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|0
1639743780000|2021-12-17 12:23:00|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|0
1639744000000|2021-12-17 12:26:40|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|0
1639744010000|2021-12-17 12:26:50|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|0
1639744030000|2021-12-17 12:27:10|11736.68|11736.68|11736.68|11736.68|11736.68|11736.68|11736.68|11736.68|0
1639744060000|2021-12-17 12:27:40|11735.26|11735.26|11734.31|11734.31|11735.26|11735.26|11734.31|11734.31|0
1639744140000|2021-12-17 12:29:00|11733.2|11733.2|11732.95|11732.95|11734.79|11734.79|11732.95|11732.95|0
1639744160000|2021-12-17 12:29:20|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|0
1639744170000|2021-12-17 12:29:30|11732.46|11732.46|11731.73|11731.73|11732.46|11732.46|11731.73|11731.73|0
1639744210000|2021-12-17 12:30:10|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|11731.44|0
1639744260000|2021-12-17 12:31:00|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|0
1639744270000|2021-12-17 12:31:10|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|0
1639744380000|2021-12-17 12:33:00|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|0
1639744550000|2021-12-17 12:35:50|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|11733.05|0
1639744570000|2021-12-17 12:36:10|11734.47|11734.47|11734.47|11734.47|11734.47|11734.47|11734.47|11734.47|0
1639744580000|2021-12-17 12:36:20|11734.95|11734.95|11734.95|11734.95|11734.95|11734.95|11734.95|11734.95|0
1639744630000|2021-12-17 12:37:10|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|0
1639744640000|2021-12-17 12:37:20|11737.15|11737.15|11737.89|11737.89|11737.89|11737.89|11737.15|11737.15|0
1639744700000|2021-12-17 12:38:20|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|11735.98|0
1639744710000|2021-12-17 12:38:30|11735.51|11735.51|11735.51|11735.51|11735.98|11735.98|11735.51|11735.51|0
1639744770000|2021-12-17 12:39:30|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|0
1639744780000|2021-12-17 12:39:40|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|11736.46|0
1639744790000|2021-12-17 12:39:50|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|11736.93|0
1639744810000|2021-12-17 12:40:10|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|0
1639744870000|2021-12-17 12:41:10|11735.82|11735.82|11735.82|11735.82|11735.82|11735.82|11735.82|11735.82|0
1639744900000|2021-12-17 12:41:40|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|0
1639744910000|2021-12-17 12:41:50|11736.68|11736.68|11734.46|11734.46|11736.68|11736.68|11733.35|11733.35|0
1639744920000|2021-12-17 12:42:00|11733.99|11733.99|11736.2|11736.2|11736.2|11736.2|11733.99|11733.99|0
1639744940000|2021-12-17 12:42:20|11735.47|11735.47|11734.36|11734.36|11735.47|11735.47|11734.36|11734.36|0
1639744960000|2021-12-17 12:42:40|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|0
1639744980000|2021-12-17 12:43:00|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|0
1639745010000|2021-12-17 12:43:30|11735.63|11735.63|11734.04|11734.04|11735.63|11735.63|11734.04|11734.04|0
1639745020000|2021-12-17 12:43:40|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1639745100000|2021-12-17 12:45:00|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|11733.85|0
1639745120000|2021-12-17 12:45:20|11736.8|11736.8|11737.29|11737.29|11737.29|11737.29|11736.8|11736.8|0
1639745150000|2021-12-17 12:45:50|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|0
1639745160000|2021-12-17 12:46:00|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|0
1639745180000|2021-12-17 12:46:20|11736.17|11736.17|11735.06|11735.06|11736.17|11736.17|11735.06|11735.06|0
1639745200000|2021-12-17 12:46:40|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|0
1639745210000|2021-12-17 12:46:50|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|0
1639745220000|2021-12-17 12:47:00|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|0
1639745230000|2021-12-17 12:47:10|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|11732.73|0
1639745250000|2021-12-17 12:47:30|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|0
1639745290000|2021-12-17 12:48:10|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|0
1639745320000|2021-12-17 12:48:40|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|0
1639745360000|2021-12-17 12:49:20|11729.12|11729.12|11728.64|11728.64|11729.12|11729.12|11728.64|11728.64|0
1639745370000|2021-12-17 12:49:30|11727.05|11727.05|11724.24|11724.24|11727.05|11727.05|11724.24|11724.24|0
1639745380000|2021-12-17 12:49:40|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1639745390000|2021-12-17 12:49:50|11723.62|11723.62|11723.62|11723.62|11723.62|11723.62|11723.62|11723.62|0
1639745410000|2021-12-17 12:50:10|11720.43|11720.43|11719.96|11719.96|11720.43|11720.43|11719.96|11719.96|0
1639745420000|2021-12-17 12:50:20|11721.07|11721.07|11719.23|11719.23|11721.07|11721.07|11719.23|11719.23|0
1639745430000|2021-12-17 12:50:30|11718.12|11718.12|11715.73|11715.73|11718.12|11718.12|11715.73|11715.73|0
1639745460000|2021-12-17 12:51:00|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1639745470000|2021-12-17 12:51:10|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|11714.07|0
1639745540000|2021-12-17 12:52:20|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|11714.64|0
1639745590000|2021-12-17 12:53:10|11716.95|11716.95|11717.52|11717.52|11717.52|11717.52|11716.95|11716.95|0
1639745600000|2021-12-17 12:53:20|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|11718.39|0
1639745640000|2021-12-17 12:54:00|11719.12|11719.12|11718.39|11718.39|11719.12|11719.12|11718.39|11718.39|0
1639745710000|2021-12-17 12:55:10|11717.28|11717.28|11717.28|11717.28|11717.28|11717.28|11717.28|11717.28|0
1639745750000|2021-12-17 12:55:50|11717.57|11717.57|11719.01|11719.01|11719.01|11719.01|11717.57|11717.57|0
1639745800000|2021-12-17 12:56:40|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1639745850000|2021-12-17 12:57:30|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|0
1639745860000|2021-12-17 12:57:40|11718.14|11718.14|11718.72|11718.72|11718.72|11718.72|11718.14|11718.14|0
1639745870000|2021-12-17 12:57:50|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|0
1639745880000|2021-12-17 12:58:00|11719.29|11719.29|11719.58|11719.58|11719.58|11719.58|11718.43|11718.43|0
1639745900000|2021-12-17 12:58:20|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|0
1639745980000|2021-12-17 12:59:40|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|0
1639745990000|2021-12-17 12:59:50|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|0
1639746000000|2021-12-17 13:00:00|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|11719.21|0
1639746020000|2021-12-17 13:00:20|11718.92|11718.92|11720.36|11720.36|11720.36|11720.36|11718.92|11718.92|0
1639746040000|2021-12-17 13:00:40|11721.95|11721.95|11723.38|11723.38|11723.38|11723.38|11721.95|11721.95|0
1639746050000|2021-12-17 13:00:50|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|11722.27|0
1639746080000|2021-12-17 13:01:20|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|11721.41|0
1639746140000|2021-12-17 13:02:20|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|0
1639746150000|2021-12-17 13:02:30|11720.96|11720.96|11722.4|11722.4|11722.4|11722.4|11720.96|11720.96|0
1639746160000|2021-12-17 13:02:40|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|11722.88|0
1639746180000|2021-12-17 13:03:00|11724.47|11724.47|11722.88|11722.88|11724.47|11724.47|11722.88|11722.88|0
1639746200000|2021-12-17 13:03:20|11721.44|11721.44|11721.15|11721.15|11721.44|11721.44|11721.15|11721.15|0
1639746260000|2021-12-17 13:04:20|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|0
1639746300000|2021-12-17 13:05:00|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|0
1639746360000|2021-12-17 13:06:00|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|0
1639746400000|2021-12-17 13:06:40|11724.09|11724.09|11724.82|11724.82|11724.82|11724.82|11724.09|11724.09|0
1639746420000|2021-12-17 13:07:00|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|11724.34|0
1639746430000|2021-12-17 13:07:10|11722.75|11722.75|11722.17|11722.17|11722.75|11722.75|11722.17|11722.17|0
1639746440000|2021-12-17 13:07:20|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1639746460000|2021-12-17 13:07:40|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1639746470000|2021-12-17 13:07:50|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|0
1639746480000|2021-12-17 13:08:00|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|0
1639746510000|2021-12-17 13:08:30|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|0
1639746520000|2021-12-17 13:08:40|11725.08|11725.08|11721.88|11721.88|11725.08|11725.08|11721.88|11721.88|0
1639746530000|2021-12-17 13:08:50|11721.02|11721.02|11720.55|11720.55|11721.02|11721.02|11720.55|11720.55|0
1639746540000|2021-12-17 13:09:00|11719.44|11719.44|11718.29|11718.29|11719.44|11719.44|11718.29|11718.29|0
1639746550000|2021-12-17 13:09:10|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|0
1639746570000|2021-12-17 13:09:30|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1639746580000|2021-12-17 13:09:40|11717.71|11717.71|11717.71|11717.71|11717.71|11717.71|11717.71|11717.71|0
1639746600000|2021-12-17 13:10:00|11718.19|11718.19|11718.19|11718.19|11718.19|11718.19|11718.19|11718.19|0
1639746620000|2021-12-17 13:10:20|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|0
1639746660000|2021-12-17 13:11:00|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|0
1639746720000|2021-12-17 13:12:00|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|11718.66|0
1639746750000|2021-12-17 13:12:30|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|11719.14|0
1639746760000|2021-12-17 13:12:40|11720|11720|11720|11720|11720|11720|11720|11720|0
1639746800000|2021-12-17 13:13:20|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|0
1639746820000|2021-12-17 13:13:40|11720|11720|11720|11720|11720|11720|11720|11720|0
1639746830000|2021-12-17 13:13:50|11719.27|11719.27|11720|11720|11720.73|11720.73|11719.27|11719.27|0
1639746850000|2021-12-17 13:14:10|11723.19|11723.19|11723.67|11723.67|11723.67|11723.67|11723.19|11723.19|0
1639746860000|2021-12-17 13:14:20|11725.26|11725.26|11724.53|11724.53|11725.26|11725.26|11724.53|11724.53|0
1639746870000|2021-12-17 13:14:30|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|0
1639746900000|2021-12-17 13:15:00|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|11726.38|0
1639746940000|2021-12-17 13:15:40|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|11727.5|0
1639746960000|2021-12-17 13:16:00|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|0
1639747070000|2021-12-17 13:17:50|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|0
1639747080000|2021-12-17 13:18:00|11731.07|11731.07|11731.8|11731.8|11731.8|11731.8|11731.07|11731.07|0
1639747090000|2021-12-17 13:18:10|11731.07|11731.07|11732.66|11732.66|11732.66|11732.66|11731.07|11731.07|0
1639747140000|2021-12-17 13:19:00|11733.24|11733.24|11731.64|11731.64|11733.24|11733.24|11731.64|11731.64|0
1639747160000|2021-12-17 13:19:20|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|0
1639747190000|2021-12-17 13:19:50|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|11730.3|11730.3|0
1639747280000|2021-12-17 13:21:20|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|11731.17|0
1639747290000|2021-12-17 13:21:30|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|11730.88|0
1639747380000|2021-12-17 13:23:00|11730.14|11730.14|11730.88|11730.88|11730.88|11730.88|11730.14|11730.14|0
1639747410000|2021-12-17 13:23:30|11730.14|11730.14|11730.14|11730.14|11730.14|11730.14|11730.14|11730.14|0
1639747510000|2021-12-17 13:25:10|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|0
1639747520000|2021-12-17 13:25:20|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1639747530000|2021-12-17 13:25:30|11732.79|11732.79|11731.93|11731.93|11732.79|11732.79|11731.93|11731.93|0
1639747550000|2021-12-17 13:25:50|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1639747560000|2021-12-17 13:26:00|11731.83|11731.83|11732.95|11732.95|11732.95|11732.95|11731.35|11731.35|0
1639747580000|2021-12-17 13:26:20|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|0
1639747620000|2021-12-17 13:27:00|11731.83|11731.83|11733.43|11733.43|11733.43|11733.43|11731.83|11731.83|0
1639747640000|2021-12-17 13:27:20|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|0
1639747650000|2021-12-17 13:27:30|11731.25|11731.25|11725.99|11725.99|11731.25|11731.25|11725.99|11725.99|0
1639747670000|2021-12-17 13:27:50|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|0
1639747750000|2021-12-17 13:29:10|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|11726.48|0
1639747770000|2021-12-17 13:29:30|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|0
1639747800000|2021-12-17 13:30:00|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|11726.03|0
1639747810000|2021-12-17 13:30:10|11727.63|11727.63|11727.92|11727.92|11727.92|11727.92|11727.63|11727.63|0
1639747820000|2021-12-17 13:30:20|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1639747860000|2021-12-17 13:31:00|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|0
1639747870000|2021-12-17 13:31:10|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1639747880000|2021-12-17 13:31:20|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|0
1639747890000|2021-12-17 13:31:30|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|0
1639747920000|2021-12-17 13:32:00|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|0
1639747930000|2021-12-17 13:32:10|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|0
1639747940000|2021-12-17 13:32:20|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|0
1639747950000|2021-12-17 13:32:30|11729.74|11729.74|11728.91|11728.91|11729.74|11729.74|11728.62|11728.62|0
1639747960000|2021-12-17 13:32:40|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|11729.39|0
1639747970000|2021-12-17 13:32:50|11728.28|11728.28|11728.28|11728.28|11728.28|11728.28|11728.28|11728.28|0
1639748060000|2021-12-17 13:34:20|11729.01|11729.01|11729.01|11729.01|11729.01|11729.01|11729.01|11729.01|0
1639748070000|2021-12-17 13:34:30|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|0
1639748100000|2021-12-17 13:35:00|11732.78|11732.78|11731.19|11731.19|11732.78|11732.78|11731.19|11731.19|0
1639748120000|2021-12-17 13:35:20|11732.78|11732.78|11733.73|11733.73|11733.73|11733.73|11732.78|11732.78|0
1639748130000|2021-12-17 13:35:30|11735.33|11735.33|11736.19|11736.19|11736.19|11736.19|11735.33|11735.33|0
1639748160000|2021-12-17 13:36:00|11735.46|11735.46|11735.93|11735.93|11735.93|11735.93|11735.46|11735.46|0
1639748170000|2021-12-17 13:36:10|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|0
1639748190000|2021-12-17 13:36:30|11734.88|11734.88|11734.59|11734.59|11734.88|11734.88|11734.59|11734.59|0
1639748230000|2021-12-17 13:37:10|11735.33|11735.33|11736.44|11736.44|11736.44|11736.44|11735.33|11735.33|0
1639748260000|2021-12-17 13:37:40|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|0
1639748310000|2021-12-17 13:38:30|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|0
1639748400000|2021-12-17 13:40:00|11736.35|11736.35|11736.06|11736.06|11736.35|11736.35|11736.06|11736.06|0
1639748440000|2021-12-17 13:40:40|11734.95|11734.95|11730.65|11730.65|11734.95|11734.95|11729.92|11729.92|0
1639748460000|2021-12-17 13:41:00|11729.92|11729.92|11728.04|11728.04|11729.92|11729.92|11728.04|11728.04|0
1639748500000|2021-12-17 13:41:40|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|0
1639748540000|2021-12-17 13:42:20|11728.04|11728.04|11726.61|11726.61|11728.04|11728.04|11726.61|11726.61|0
1639748580000|2021-12-17 13:43:00|11727.56|11727.56|11727.56|11727.56|11727.56|11727.56|11727.56|11727.56|0
1639748590000|2021-12-17 13:43:10|11728.29|11728.29|11729.03|11729.03|11729.03|11729.03|11728.29|11728.29|0
1639748600000|2021-12-17 13:43:20|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|0
1639748630000|2021-12-17 13:43:50|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|0
1639748640000|2021-12-17 13:44:00|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|0
1639748700000|2021-12-17 13:45:00|11733.61|11733.61|11733.61|11733.61|11733.61|11733.61|11733.61|11733.61|0
1639748760000|2021-12-17 13:46:00|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|0
1639748780000|2021-12-17 13:46:20|11733.17|11733.17|11732.88|11732.88|11733.17|11733.17|11732.88|11732.88|0
1639748830000|2021-12-17 13:47:10|11732.29|11732.29|11731.69|11731.69|11732.29|11732.29|11731.69|11731.69|0
1639748850000|2021-12-17 13:47:30|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|0
1639748920000|2021-12-17 13:48:40|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|0
1639748930000|2021-12-17 13:48:50|11731.15|11731.15|11732.74|11732.74|11734.34|11734.34|11731.15|11731.15|0
1639748950000|2021-12-17 13:49:10|11731.15|11731.15|11730.04|11730.04|11731.15|11731.15|11730.04|11730.04|0
1639748960000|2021-12-17 13:49:20|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|11729.31|0
1639748970000|2021-12-17 13:49:30|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|0
1639748980000|2021-12-17 13:49:40|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|0
1639748990000|2021-12-17 13:49:50|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|0
1639749000000|2021-12-17 13:50:00|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|0
1639749010000|2021-12-17 13:50:10|11728.83|11728.83|11728.25|11728.25|11728.83|11728.83|11728.25|11728.25|0
1639749060000|2021-12-17 13:51:00|11727.15|11727.15|11727.15|11727.15|11727.15|11727.15|11727.15|11727.15|0
1639749110000|2021-12-17 13:51:50|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|11726.67|0
1639749120000|2021-12-17 13:52:00|11725.94|11725.94|11725.2|11725.2|11725.94|11725.94|11725.2|11725.2|0
1639749200000|2021-12-17 13:53:20|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|0
1639749240000|2021-12-17 13:54:00|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|0
1639749260000|2021-12-17 13:54:20|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|11724.09|0
1639749310000|2021-12-17 13:55:10|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|0
1639749360000|2021-12-17 13:56:00|11726.42|11726.42|11728.01|11728.01|11728.01|11728.01|11726.42|11726.42|0
1639749380000|2021-12-17 13:56:20|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|11728.96|0
1639749500000|2021-12-17 13:58:20|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|11728.67|0
1639749540000|2021-12-17 13:59:00|11727.08|11727.08|11728.67|11728.67|11730.27|11730.27|11727.08|11727.08|0
1639749550000|2021-12-17 13:59:10|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|0
1639749560000|2021-12-17 13:59:20|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|11727.81|0
1639749590000|2021-12-17 13:59:50|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|0
1639749600000|2021-12-17 14:00:00|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|0
1639749630000|2021-12-17 14:00:30|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|11731.48|0
1639749720000|2021-12-17 14:02:00|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|11729.88|0
1639749730000|2021-12-17 14:02:10|11730.61|11730.61|11730.61|11730.61|11730.61|11730.61|11729.88|11729.88|0
1639749750000|2021-12-17 14:02:30|11727.42|11727.42|11726.95|11726.95|11727.42|11727.42|11726.95|11726.95|0
1639749910000|2021-12-17 14:05:10|11728.39|11728.39|11727.79|11727.79|11728.39|11728.39|11727.79|11727.79|0
1639749930000|2021-12-17 14:05:30|11728.08|11728.08|11731.27|11731.27|11731.27|11731.27|11728.08|11728.08|0
1639749940000|2021-12-17 14:05:40|11731.56|11731.56|11731.56|11731.56|11731.56|11731.56|11731.56|11731.56|0
1639749960000|2021-12-17 14:06:00|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|11730.7|0
1639749970000|2021-12-17 14:06:10|11729.1|11729.1|11728.15|11728.15|11729.1|11729.1|11728.15|11728.15|0
1639749980000|2021-12-17 14:06:20|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|11728.62|0
1639750000000|2021-12-17 14:06:40|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|11727.89|0
1639750010000|2021-12-17 14:06:50|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|0
1639750120000|2021-12-17 14:08:40|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|11724.7|0
1639750130000|2021-12-17 14:08:50|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|11724.22|0
1639750160000|2021-12-17 14:09:20|11723.49|11723.49|11722.34|11722.34|11723.49|11723.49|11722.34|11722.34|0
1639750170000|2021-12-17 14:09:30|11721.6|11721.6|11722.34|11722.34|11722.34|11722.34|11721.6|11721.6|0
1639750200000|2021-12-17 14:10:00|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|0
1639750300000|2021-12-17 14:11:40|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|0
1639750330000|2021-12-17 14:12:10|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1639750360000|2021-12-17 14:12:40|11720.86|11720.86|11721.33|11721.33|11721.33|11721.33|11720.86|11720.86|0
1639750370000|2021-12-17 14:12:50|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|0
1639750390000|2021-12-17 14:13:10|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1639750400000|2021-12-17 14:13:20|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1639750420000|2021-12-17 14:13:40|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|11719.36|0
1639750450000|2021-12-17 14:14:10|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|0
1639750460000|2021-12-17 14:14:20|11718.78|11718.78|11718.78|11718.78|11718.78|11718.78|11718.78|11718.78|0
1639750490000|2021-12-17 14:14:50|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|0
1639750500000|2021-12-17 14:15:00|11717.58|11717.58|11717.58|11717.58|11717.58|11717.58|11717.58|11717.58|0
1639750510000|2021-12-17 14:15:10|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|11715.98|0
1639750600000|2021-12-17 14:16:40|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|0
1639750700000|2021-12-17 14:18:20|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|0
1639750710000|2021-12-17 14:18:30|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|0
1639750760000|2021-12-17 14:19:20|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|0
1639750780000|2021-12-17 14:19:40|11718.27|11718.27|11720.59|11720.59|11720.59|11720.59|11718.27|11718.27|0
1639750790000|2021-12-17 14:19:50|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|0
1639750800000|2021-12-17 14:20:00|11721.23|11721.23|11721.23|11721.23|11721.23|11721.23|11721.23|11721.23|0
1639750810000|2021-12-17 14:20:10|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|0
1639750820000|2021-12-17 14:20:20|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|0
1639750850000|2021-12-17 14:20:50|11719.16|11719.16|11718.29|11718.29|11719.16|11719.16|11718.29|11718.29|0
1639750860000|2021-12-17 14:21:00|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|11717.19|0
1639750890000|2021-12-17 14:21:30|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|11718.62|0
1639750900000|2021-12-17 14:21:40|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1639750920000|2021-12-17 14:22:00|11721.53|11721.53|11720.38|11720.38|11721.53|11721.53|11720.38|11720.38|0
1639750930000|2021-12-17 14:22:10|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|0
1639750980000|2021-12-17 14:23:00|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|0
1639750990000|2021-12-17 14:23:10|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|0
1639751030000|2021-12-17 14:23:50|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|0
1639751040000|2021-12-17 14:24:00|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|0
1639751070000|2021-12-17 14:24:30|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|0
1639751080000|2021-12-17 14:24:40|11721.31|11721.31|11721.02|11721.02|11721.31|11721.31|11721.02|11721.02|0
1639751100000|2021-12-17 14:25:00|11721.49|11721.49|11720.76|11720.76|11721.49|11721.49|11720.76|11720.76|0
1639751150000|2021-12-17 14:25:50|11719.16|11719.16|11719.16|11719.16|11719.16|11719.16|11719.16|11719.16|0
1639751160000|2021-12-17 14:26:00|11720.6|11720.6|11720.6|11720.6|11720.6|11720.6|11720.6|11720.6|0
1639751190000|2021-12-17 14:26:30|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1639751200000|2021-12-17 14:26:40|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|0
1639751230000|2021-12-17 14:27:10|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|11721.5|0
1639751240000|2021-12-17 14:27:20|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|0
1639751250000|2021-12-17 14:27:30|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|11719.42|0
1639751260000|2021-12-17 14:27:40|11718.95|11718.95|11718.47|11718.47|11718.95|11718.95|11718.47|11718.47|0
1639751280000|2021-12-17 14:28:00|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|0
1639751290000|2021-12-17 14:28:10|11717.84|11717.84|11716.25|11716.25|11717.84|11717.84|11716.25|11716.25|0
1639751340000|2021-12-17 14:29:00|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|0
1639751370000|2021-12-17 14:29:30|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|0
1639751390000|2021-12-17 14:29:50|11713.53|11713.53|11714.13|11714.13|11714.13|11714.13|11713.53|11713.53|0
1639751400000|2021-12-17 14:30:00|11713.84|11713.84|11713.84|11713.84|11714.95|11714.95|11713.84|11713.84|0
1639751430000|2021-12-17 14:30:30|11712.24|11712.24|11714.31|11714.31|11714.31|11714.31|11712.24|11712.24|0
1639751450000|2021-12-17 14:30:50|11712.72|11712.72|11712.43|11712.43|11712.72|11712.72|11712.43|11712.43|0
1639751460000|2021-12-17 14:31:00|11714.03|11714.03|11717.22|11717.22|11717.22|11717.22|11714.03|11714.03|0
1639751470000|2021-12-17 14:31:10|11720.41|11720.41|11721.85|11721.85|11721.85|11721.85|11720.41|11720.41|0
1639751480000|2021-12-17 14:31:20|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1639751500000|2021-12-17 14:31:40|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|0
1639751520000|2021-12-17 14:32:00|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|0
1639751550000|2021-12-17 14:32:30|11723.39|11723.39|11723.39|11723.39|11723.39|11723.39|11723.39|11723.39|0
1639751560000|2021-12-17 14:32:40|11723.1|11723.1|11723.1|11723.1|11723.1|11723.1|11723.1|11723.1|0
1639751570000|2021-12-17 14:32:50|11724.7|11724.7|11729.49|11729.49|11729.49|11729.49|11724.7|11724.7|0
1639751580000|2021-12-17 14:33:00|11730.59|11730.59|11732.06|11732.06|11732.06|11732.06|11730.59|11730.59|0
1639751590000|2021-12-17 14:33:10|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|0
1639751600000|2021-12-17 14:33:20|11737.16|11737.16|11738.02|11738.02|11738.02|11738.02|11737.16|11737.16|0
1639751610000|2021-12-17 14:33:30|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|0
1639751620000|2021-12-17 14:33:40|11737.44|11737.44|11738.55|11738.55|11738.55|11738.55|11737.44|11737.44|0
1639751630000|2021-12-17 14:33:50|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|0
1639751640000|2021-12-17 14:34:00|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|11737.69|0
1639751650000|2021-12-17 14:34:10|11736.96|11736.96|11735.36|11735.36|11736.96|11736.96|11735.36|11735.36|0
1639751670000|2021-12-17 14:34:30|11735.84|11735.84|11737.01|11737.01|11737.01|11737.01|11735.84|11735.84|0
1639751710000|2021-12-17 14:35:10|11736.27|11736.27|11736.27|11736.27|11736.27|11736.27|11736.27|11736.27|0
1639751740000|2021-12-17 14:35:40|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|0
1639751750000|2021-12-17 14:35:50|11736.8|11736.8|11734.95|11734.95|11736.8|11736.8|11734.95|11734.95|0
1639751770000|2021-12-17 14:36:10|11734|11734|11732.41|11732.41|11734|11734|11732.41|11732.41|0
1639751780000|2021-12-17 14:36:20|11732.98|11732.98|11729.63|11729.63|11732.98|11732.98|11729.63|11729.63|0
1639751790000|2021-12-17 14:36:30|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|0
1639751800000|2021-12-17 14:36:40|11727.59|11727.59|11727.02|11727.02|11727.59|11727.59|11727.02|11727.02|0
1639751810000|2021-12-17 14:36:50|11727.75|11727.75|11726.64|11726.64|11727.75|11727.75|11726.64|11726.64|0
1639751820000|2021-12-17 14:37:00|11726.35|11726.35|11727.37|11727.37|11727.95|11727.95|11726.35|11726.35|0
1639751830000|2021-12-17 14:37:10|11726.26|11726.26|11725.14|11725.14|11726.26|11726.26|11725.14|11725.14|0
1639751850000|2021-12-17 14:37:30|11726.73|11726.73|11727.33|11727.33|11727.33|11727.33|11726.73|11726.73|0
1639751860000|2021-12-17 14:37:40|11727.62|11727.62|11727.62|11727.62|11727.62|11727.62|11727.62|11727.62|0
1639751880000|2021-12-17 14:38:00|11728.09|11728.09|11724.9|11724.9|11728.09|11728.09|11724.9|11724.9|0
1639751900000|2021-12-17 14:38:20|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|11723.31|0
1639751920000|2021-12-17 14:38:40|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|11723.9|0
1639751930000|2021-12-17 14:38:50|11722.79|11722.79|11714.52|11714.52|11722.79|11722.79|11714.52|11714.52|0
1639751970000|2021-12-17 14:39:30|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1639752020000|2021-12-17 14:40:20|11717.7|11717.7|11715.86|11715.86|11717.7|11717.7|11715.86|11715.86|0
1639752060000|2021-12-17 14:41:00|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|0
1639752080000|2021-12-17 14:41:20|11716.72|11716.72|11715.77|11715.77|11716.72|11716.72|11714.17|11714.17|0
1639752090000|2021-12-17 14:41:30|11714.17|11714.17|11713.88|11713.88|11714.17|11714.17|11713.88|11713.88|0
1639752100000|2021-12-17 14:41:40|11712.78|11712.78|11712.04|11712.04|11712.78|11712.78|11712.04|11712.04|0
1639752120000|2021-12-17 14:42:00|11711.31|11711.31|11707.38|11707.38|11711.31|11711.31|11707.38|11707.38|0
1639752130000|2021-12-17 14:42:10|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|0
1639752140000|2021-12-17 14:42:20|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|0
1639752160000|2021-12-17 14:42:40|11703.53|11703.53|11703.53|11703.53|11703.53|11703.53|11703.53|11703.53|0
1639752180000|2021-12-17 14:43:00|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|11702.79|0
1639752210000|2021-12-17 14:43:30|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|11701.69|0
1639752280000|2021-12-17 14:44:40|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|11700.58|0
1639752290000|2021-12-17 14:44:50|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|0
1639752300000|2021-12-17 14:45:00|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|0
1639752310000|2021-12-17 14:45:10|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|0
1639752320000|2021-12-17 14:45:20|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|0
1639752330000|2021-12-17 14:45:30|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|0
1639752350000|2021-12-17 14:45:50|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|0
1639752370000|2021-12-17 14:46:10|11696.67|11696.67|11696.19|11696.19|11696.67|11696.67|11696.19|11696.19|0
1639752400000|2021-12-17 14:46:40|11697.14|11697.14|11700.34|11700.34|11700.34|11700.34|11697.14|11697.14|0
1639752410000|2021-12-17 14:46:50|11702.54|11702.54|11703.65|11703.65|11703.65|11703.65|11702.54|11702.54|0
1639752420000|2021-12-17 14:47:00|11704.13|11704.13|11709.16|11709.16|11709.16|11709.16|11704.13|11704.13|0
1639752430000|2021-12-17 14:47:10|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|11712.51|0
1639752450000|2021-12-17 14:47:30|11715.7|11715.7|11718.24|11718.24|11718.24|11718.24|11715.7|11715.7|0
1639752460000|2021-12-17 14:47:40|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|0
1639752490000|2021-12-17 14:48:10|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1639752500000|2021-12-17 14:48:20|11716.36|11716.36|11716.73|11716.73|11717.47|11717.47|11716.36|11716.36|0
1639752520000|2021-12-17 14:48:40|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|0
1639752540000|2021-12-17 14:49:00|11717.09|11717.09|11721.88|11721.88|11721.88|11721.88|11717.09|11717.09|0
1639752560000|2021-12-17 14:49:20|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|0
1639752570000|2021-12-17 14:49:30|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|11725.25|0
1639752580000|2021-12-17 14:49:40|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|0
1639752590000|2021-12-17 14:49:50|11730.17|11730.17|11732.29|11732.29|11732.29|11732.29|11729.43|11729.43|0
1639752600000|2021-12-17 14:50:00|11735.48|11735.48|11735.95|11735.95|11735.95|11735.95|11735.48|11735.48|0
1639752610000|2021-12-17 14:50:10|11735.67|11735.67|11741.47|11741.47|11741.47|11741.47|11734.07|11734.07|0
1639752630000|2021-12-17 14:50:30|11743.07|11743.07|11744.8|11744.8|11744.8|11744.8|11743.07|11743.07|0
1639752640000|2021-12-17 14:50:40|11745.92|11745.92|11747.51|11747.51|11747.51|11747.51|11742.72|11742.72|0
1639752650000|2021-12-17 14:50:50|11744.32|11744.32|11742.72|11742.72|11744.32|11744.32|11742.72|11742.72|0
1639752660000|2021-12-17 14:51:00|11743.46|11743.46|11742.86|11742.86|11743.46|11743.46|11742.86|11742.86|0
1639752670000|2021-12-17 14:51:10|11744.46|11744.46|11747.65|11747.65|11747.65|11747.65|11744.46|11744.46|0
1639752680000|2021-12-17 14:51:20|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|0
1639752690000|2021-12-17 14:51:30|11749.25|11749.25|11744.46|11744.46|11749.25|11749.25|11742.86|11742.86|0
1639752720000|2021-12-17 14:52:00|11745.19|11745.19|11748.38|11748.38|11748.38|11748.38|11745.19|11745.19|0
1639752760000|2021-12-17 14:52:40|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|0
1639752780000|2021-12-17 14:53:00|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|0
1639752790000|2021-12-17 14:53:10|11747.65|11747.65|11749.98|11749.98|11749.98|11749.98|11747.65|11747.65|0
1639752800000|2021-12-17 14:53:20|11746.79|11746.79|11745.19|11745.19|11746.79|11746.79|11745.19|11745.19|0
1639752810000|2021-12-17 14:53:30|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|0
1639752840000|2021-12-17 14:54:00|11743.03|11743.03|11743.19|11743.19|11744.63|11744.63|11743.03|11743.03|0
1639752870000|2021-12-17 14:54:30|11742.08|11742.08|11739.75|11739.75|11742.08|11742.08|11739.75|11739.75|0
1639752880000|2021-12-17 14:54:40|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|0
1639752890000|2021-12-17 14:54:50|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|0
1639752900000|2021-12-17 14:55:00|11739.76|11739.76|11736|11736|11739.76|11739.76|11734.4|11734.4|0
1639752920000|2021-12-17 14:55:20|11735.71|11735.71|11736.66|11736.66|11737.13|11737.13|11735.71|11735.71|0
1639752940000|2021-12-17 14:55:40|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|0
1639752950000|2021-12-17 14:55:50|11735.9|11735.9|11733.57|11733.57|11735.9|11735.9|11733.57|11733.57|0
1639753020000|2021-12-17 14:57:00|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|11732.83|0
1639753040000|2021-12-17 14:57:20|11733.98|11733.98|11737.17|11737.17|11737.17|11737.17|11733.98|11733.98|0
1639753060000|2021-12-17 14:57:40|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|0
1639753090000|2021-12-17 14:58:10|11740.2|11740.2|11740.77|11740.77|11740.77|11740.77|11740.2|11740.2|0
1639753100000|2021-12-17 14:58:20|11741.06|11741.06|11742.66|11742.66|11742.66|11742.66|11741.06|11741.06|0
1639753110000|2021-12-17 14:58:30|11742.94|11742.94|11742.47|11742.47|11742.94|11742.94|11742.47|11742.47|0
1639753120000|2021-12-17 14:58:40|11740.87|11740.87|11740.4|11740.4|11740.87|11740.87|11740.4|11740.4|0
1639753150000|2021-12-17 14:59:10|11740.11|11740.11|11739.38|11739.38|11740.11|11740.11|11739.38|11739.38|0
1639753160000|2021-12-17 14:59:20|11739.85|11739.85|11738.26|11738.26|11739.85|11739.85|11738.26|11738.26|0
1639753200000|2021-12-17 15:00:00|11736.66|11736.66|11732.58|11732.58|11736.66|11736.66|11732.58|11732.58|0
1639753230000|2021-12-17 15:00:30|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|0
1639753250000|2021-12-17 15:00:50|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|11733.02|0
1639753260000|2021-12-17 15:01:00|11733.75|11733.75|11734.49|11734.49|11735.35|11735.35|11733.75|11733.75|0
1639753270000|2021-12-17 15:01:10|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|0
1639753300000|2021-12-17 15:01:40|11733.97|11733.97|11735.08|11735.08|11735.08|11735.08|11733.97|11733.97|0
1639753310000|2021-12-17 15:01:50|11733.49|11733.49|11733.49|11733.49|11733.49|11733.49|11733.49|11733.49|0
1639753330000|2021-12-17 15:02:10|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|11731.89|0
1639753340000|2021-12-17 15:02:20|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|11731.52|0
1639753390000|2021-12-17 15:03:10|11730.09|11730.09|11728.49|11728.49|11730.09|11730.09|11728.49|11728.49|0
1639753410000|2021-12-17 15:03:30|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|0
1639753420000|2021-12-17 15:03:40|11728.24|11728.24|11730.31|11730.31|11730.31|11730.31|11728.24|11728.24|0
1639753430000|2021-12-17 15:03:50|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|11731.9|0
1639753480000|2021-12-17 15:04:40|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1639753500000|2021-12-17 15:05:00|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|11730.31|0
1639753510000|2021-12-17 15:05:10|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1639753540000|2021-12-17 15:05:40|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|11727.98|0
1639753580000|2021-12-17 15:06:20|11727.03|11727.03|11725.92|11725.92|11727.03|11727.03|11725.92|11725.92|0
1639753590000|2021-12-17 15:06:30|11724.61|11724.61|11723.02|11723.02|11724.61|11724.61|11723.02|11723.02|0
1639753610000|2021-12-17 15:06:50|11723.3|11723.3|11723.02|11723.02|11723.3|11723.3|11723.02|11723.02|0
1639753620000|2021-12-17 15:07:00|11721.59|11721.59|11719.07|11719.07|11721.59|11721.59|11719.07|11719.07|0
1639753660000|2021-12-17 15:07:40|11718.34|11718.34|11718.34|11718.34|11718.34|11718.34|11718.34|11718.34|0
1639753680000|2021-12-17 15:08:00|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|11719.49|0
1639753700000|2021-12-17 15:08:20|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|11719.78|0
1639753720000|2021-12-17 15:08:40|11720.36|11720.36|11723.38|11723.38|11723.38|11723.38|11720.36|11720.36|0
1639753740000|2021-12-17 15:09:00|11722.8|11722.8|11722.07|11722.07|11722.8|11722.8|11722.07|11722.07|0
1639753800000|2021-12-17 15:10:00|11721.47|11721.47|11720.88|11720.88|11721.47|11721.47|11720.88|11720.88|0
1639753840000|2021-12-17 15:10:40|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|11719.77|0
1639753880000|2021-12-17 15:11:20|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|0
1639753930000|2021-12-17 15:12:10|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|0
1639753950000|2021-12-17 15:12:30|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1639753990000|2021-12-17 15:13:10|11719.55|11719.55|11717.22|11717.22|11719.55|11719.55|11717.22|11717.22|0
1639754010000|2021-12-17 15:13:30|11716.75|11716.75|11716.27|11716.27|11716.75|11716.75|11716.27|11716.27|0
1639754020000|2021-12-17 15:13:40|11715.98|11715.98|11713.28|11713.28|11715.98|11715.98|11712.99|11712.99|0
1639754040000|2021-12-17 15:14:00|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|0
1639754070000|2021-12-17 15:14:30|11714.4|11714.4|11712.81|11712.81|11714.4|11714.4|11712.81|11712.81|0
1639754080000|2021-12-17 15:14:40|11711.21|11711.21|11708.62|11708.62|11711.21|11711.21|11708.62|11708.62|0
1639754100000|2021-12-17 15:15:00|11705.43|11705.43|11704.32|11704.32|11705.43|11705.43|11704.32|11704.32|0
1639754120000|2021-12-17 15:15:20|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|0
1639754150000|2021-12-17 15:15:50|11700.4|11700.4|11700.4|11700.4|11700.4|11700.4|11700.4|11700.4|0
1639754160000|2021-12-17 15:16:00|11699.29|11699.29|11698.43|11698.43|11699.29|11699.29|11698.43|11698.43|0
1639754170000|2021-12-17 15:16:10|11696.05|11696.05|11695.17|11695.17|11696.05|11696.05|11695.17|11695.17|0
1639754180000|2021-12-17 15:16:20|11694.69|11694.69|11693.1|11693.1|11694.69|11694.69|11693.1|11693.1|0
1639754220000|2021-12-17 15:17:00|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|11692.36|0
1639754260000|2021-12-17 15:17:40|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|0
1639754270000|2021-12-17 15:17:50|11691.6|11691.6|11690|11690|11691.6|11691.6|11690|11690|0
1639754280000|2021-12-17 15:18:00|11688.41|11688.41|11693.19|11693.19|11693.19|11693.19|11688.41|11688.41|0
1639754290000|2021-12-17 15:18:10|11694.79|11694.79|11698.74|11698.74|11698.74|11698.74|11694.79|11694.79|0
1639754310000|2021-12-17 15:18:30|11699.03|11699.03|11699.03|11699.03|11699.03|11699.03|11699.03|11699.03|0
1639754320000|2021-12-17 15:18:40|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|0
1639754340000|2021-12-17 15:19:00|11700.34|11700.34|11702.06|11702.06|11702.06|11702.06|11700.34|11700.34|0
1639754400000|2021-12-17 15:20:00|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|0
1639754420000|2021-12-17 15:20:20|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|0
1639754450000|2021-12-17 15:20:50|11708.91|11708.91|11709.65|11709.65|11709.65|11709.65|11708.91|11708.91|0
1639754460000|2021-12-17 15:21:00|11709.36|11709.36|11709.36|11709.36|11709.36|11709.36|11709.36|11709.36|0
1639754470000|2021-12-17 15:21:10|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|0
1639754480000|2021-12-17 15:21:20|11704.29|11704.29|11704.29|11704.29|11705.88|11705.88|11704.29|11704.29|0
1639754550000|2021-12-17 15:22:30|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|11703.33|0
1639754570000|2021-12-17 15:22:50|11700.14|11700.14|11699.04|11699.04|11700.14|11700.14|11699.04|11699.04|0
1639754610000|2021-12-17 15:23:30|11698.46|11698.46|11698.72|11698.72|11698.72|11698.72|11697.98|11697.98|0
1639754630000|2021-12-17 15:23:50|11698.12|11698.12|11696.53|11696.53|11698.12|11698.12|11696.53|11696.53|0
1639754640000|2021-12-17 15:24:00|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|0
1639754650000|2021-12-17 15:24:10|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|0
1639754680000|2021-12-17 15:24:40|11694.56|11694.56|11695.51|11695.51|11695.51|11695.51|11694.56|11694.56|0
1639754710000|2021-12-17 15:25:10|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|11695.22|0
1639754720000|2021-12-17 15:25:20|11694.1|11694.1|11697.01|11697.01|11697.01|11697.01|11693.82|11693.82|0
1639754730000|2021-12-17 15:25:30|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1639754760000|2021-12-17 15:26:00|11697.87|11697.87|11700.66|11700.66|11700.66|11700.66|11697.87|11697.87|0
1639754770000|2021-12-17 15:26:10|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|0
1639754790000|2021-12-17 15:26:30|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|0
1639754810000|2021-12-17 15:26:50|11701.23|11701.23|11700.87|11700.87|11701.23|11701.23|11700.28|11700.28|0
1639754820000|2021-12-17 15:27:00|11702.31|11702.31|11703.42|11703.42|11703.42|11703.42|11702.31|11702.31|0
1639754830000|2021-12-17 15:27:10|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|0
1639754860000|2021-12-17 15:27:40|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1639754890000|2021-12-17 15:28:10|11704.25|11704.25|11699.75|11699.75|11705.11|11705.11|11698.16|11698.16|0
1639754920000|2021-12-17 15:28:40|11701.95|11701.95|11701.22|11701.22|11701.95|11701.95|11701.22|11701.22|0
1639754950000|2021-12-17 15:29:10|11702.08|11702.08|11702.08|11702.08|11702.08|11702.08|11702.08|11702.08|0
1639754980000|2021-12-17 15:29:40|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|0
1639754990000|2021-12-17 15:29:50|11703.84|11703.84|11706.37|11706.37|11706.37|11706.37|11703.84|11703.84|0
1639755000000|2021-12-17 15:30:00|11706.09|11706.09|11706.66|11706.66|11706.66|11706.66|11706.09|11706.09|0
1639755010000|2021-12-17 15:30:10|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|0
1639755020000|2021-12-17 15:30:20|11703.47|11703.47|11700.92|11700.92|11703.47|11703.47|11700.92|11700.92|0
1639755030000|2021-12-17 15:30:30|11700.35|11700.35|11700.92|11700.92|11700.92|11700.92|11700.35|11700.35|0
1639755050000|2021-12-17 15:30:50|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|0
1639755070000|2021-12-17 15:31:10|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1639755080000|2021-12-17 15:31:20|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|0
1639755090000|2021-12-17 15:31:30|11699.33|11699.33|11702.52|11702.52|11702.52|11702.52|11699.33|11699.33|0
1639755100000|2021-12-17 15:31:40|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1639755110000|2021-12-17 15:31:50|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|11699.77|0
1639755120000|2021-12-17 15:32:00|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|0
1639755130000|2021-12-17 15:32:10|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1639755160000|2021-12-17 15:32:40|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|0
1639755170000|2021-12-17 15:32:50|11700.83|11700.83|11700.23|11700.23|11700.83|11700.83|11700.23|11700.23|0
1639755180000|2021-12-17 15:33:00|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|0
1639755210000|2021-12-17 15:33:30|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|0
1639755220000|2021-12-17 15:33:40|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|0
1639755230000|2021-12-17 15:33:50|11707.01|11707.01|11708.6|11708.6|11708.6|11708.6|11707.01|11707.01|0
1639755300000|2021-12-17 15:35:00|11710.44|11710.44|11711.55|11711.55|11711.55|11711.55|11710.44|11710.44|0
1639755310000|2021-12-17 15:35:10|11712.13|11712.13|11715.82|11715.82|11715.82|11715.82|11712.13|11712.13|0
1639755330000|2021-12-17 15:35:30|11714.71|11714.71|11714.13|11714.13|11714.71|11714.71|11714.13|11714.13|0
1639755340000|2021-12-17 15:35:40|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|11714.61|0
1639755350000|2021-12-17 15:35:50|11716.81|11716.81|11717.54|11717.54|11717.54|11717.54|11716.81|11716.81|0
1639755360000|2021-12-17 15:36:00|11718.41|11718.41|11716.53|11716.53|11718.41|11718.41|11716.53|11716.53|0
1639755370000|2021-12-17 15:36:10|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|0
1639755380000|2021-12-17 15:36:20|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|0
1639755430000|2021-12-17 15:37:10|11721.07|11721.07|11719.96|11719.96|11721.07|11721.07|11719.96|11719.96|0
1639755450000|2021-12-17 15:37:30|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|11718.37|0
1639755460000|2021-12-17 15:37:40|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|0
1639755510000|2021-12-17 15:38:30|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|0
1639755520000|2021-12-17 15:38:40|11718.7|11718.7|11717.11|11717.11|11718.7|11718.7|11715.51|11715.51|0
1639755580000|2021-12-17 15:39:40|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|11715.51|0
1639755590000|2021-12-17 15:39:50|11717.71|11717.71|11718.45|11718.45|11718.45|11718.45|11717.71|11717.71|0
1639755600000|2021-12-17 15:40:00|11719.18|11719.18|11718.45|11718.45|11719.92|11719.92|11718.45|11718.45|0
1639755620000|2021-12-17 15:40:20|11717.5|11717.5|11716.55|11716.55|11717.5|11717.5|11716.55|11716.55|0
1639755630000|2021-12-17 15:40:30|11715.81|11715.81|11714.5|11714.5|11715.81|11715.81|11714.22|11714.22|0
1639755640000|2021-12-17 15:40:40|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|0
1639755650000|2021-12-17 15:40:50|11712.82|11712.82|11713.93|11713.93|11713.93|11713.93|11712.82|11712.82|0
1639755700000|2021-12-17 15:41:40|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|11713.35|0
1639755710000|2021-12-17 15:41:50|11712.62|11712.62|11712.62|11712.62|11712.62|11712.62|11712.62|11712.62|0
1639755720000|2021-12-17 15:42:00|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|0
1639755750000|2021-12-17 15:42:30|11711.15|11711.15|11712.58|11712.58|11712.58|11712.58|11711.15|11711.15|0
1639755760000|2021-12-17 15:42:40|11711.84|11711.84|11713.73|11713.73|11713.73|11713.73|11711.84|11711.84|0
1639755770000|2021-12-17 15:42:50|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|11714.2|0
1639755780000|2021-12-17 15:43:00|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|11714.94|0
1639755840000|2021-12-17 15:44:00|11713.83|11713.83|11713.35|11713.35|11713.83|11713.83|11713.35|11713.35|0
1639755860000|2021-12-17 15:44:20|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1639755870000|2021-12-17 15:44:30|11714.22|11714.22|11714.22|11714.22|11714.22|11714.22|11714.22|11714.22|0
1639755900000|2021-12-17 15:45:00|11715.81|11715.81|11718.36|11718.36|11718.36|11718.36|11715.81|11715.81|0
1639755910000|2021-12-17 15:45:10|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|0
1639755920000|2021-12-17 15:45:20|11717.5|11717.5|11719.09|11719.09|11719.09|11719.09|11717.5|11717.5|0
1639755950000|2021-12-17 15:45:50|11720.2|11720.2|11722.9|11722.9|11722.9|11722.9|11720.2|11720.2|0
1639755970000|2021-12-17 15:46:10|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|11724.5|0
1639755990000|2021-12-17 15:46:30|11725.07|11725.07|11728.27|11728.27|11728.27|11728.27|11725.07|11725.07|0
1639756010000|2021-12-17 15:46:50|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1639756050000|2021-12-17 15:47:30|11731.01|11731.01|11731.01|11731.01|11731.01|11731.01|11731.01|11731.01|0
1639756060000|2021-12-17 15:47:40|11732.13|11732.13|11728.94|11728.94|11732.13|11732.13|11728.94|11728.94|0
1639756070000|2021-12-17 15:47:50|11725.75|11725.75|11725.75|11725.75|11727.34|11727.34|11725.75|11725.75|0
1639756080000|2021-12-17 15:48:00|11726.04|11726.04|11724.44|11724.44|11726.04|11726.04|11722.85|11722.85|0
1639756090000|2021-12-17 15:48:10|11722.85|11722.85|11723.42|11723.42|11724.44|11724.44|11721.25|11721.25|0
1639756130000|2021-12-17 15:48:50|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|0
1639756140000|2021-12-17 15:49:00|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|0
1639756150000|2021-12-17 15:49:10|11726.77|11726.77|11725.91|11725.91|11727.5|11727.5|11725.91|11725.91|0
1639756160000|2021-12-17 15:49:20|11726.64|11726.64|11727.24|11727.24|11727.24|11727.24|11726.64|11726.64|0
1639756170000|2021-12-17 15:49:30|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|0
1639756200000|2021-12-17 15:50:00|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1639756210000|2021-12-17 15:50:10|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1639756220000|2021-12-17 15:50:20|11728.54|11728.54|11729.01|11729.01|11729.01|11729.01|11728.54|11728.54|0
1639756240000|2021-12-17 15:50:40|11731.23|11731.23|11731.23|11731.23|11731.23|11731.23|11731.23|11731.23|0
1639756250000|2021-12-17 15:50:50|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|11731.87|0
1639756260000|2021-12-17 15:51:00|11732.97|11732.97|11738.87|11738.87|11738.87|11738.87|11732.97|11732.97|0
1639756270000|2021-12-17 15:51:10|11738.13|11738.13|11739.24|11739.24|11739.24|11739.24|11738.13|11738.13|0
1639756330000|2021-12-17 15:52:10|11737.65|11737.65|11740.22|11740.22|11740.22|11740.22|11737.65|11737.65|0
1639756340000|2021-12-17 15:52:20|11741.37|11741.37|11740.22|11740.22|11741.37|11741.37|11740.22|11740.22|0
1639756350000|2021-12-17 15:52:30|11738.38|11738.38|11736.78|11736.78|11738.38|11738.38|11735.19|11735.19|0
1639756380000|2021-12-17 15:53:00|11737|11737|11736.43|11736.43|11737|11737|11736.43|11736.43|0
1639756410000|2021-12-17 15:53:30|11736.9|11736.9|11736.9|11736.9|11736.9|11736.9|11736.9|11736.9|0
1639756440000|2021-12-17 15:54:00|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|0
1639756450000|2021-12-17 15:54:10|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|0
1639756480000|2021-12-17 15:54:40|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|0
1639756490000|2021-12-17 15:54:50|11734.2|11734.2|11734.2|11734.2|11734.2|11734.2|11734.2|11734.2|0
1639756510000|2021-12-17 15:55:10|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|0
1639756520000|2021-12-17 15:55:20|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|11735.32|0
1639756560000|2021-12-17 15:56:00|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|0
1639756600000|2021-12-17 15:56:40|11733.05|11733.05|11731.3|11731.3|11733.05|11733.05|11731.3|11731.3|0
1639756620000|2021-12-17 15:57:00|11730.19|11730.19|11729.71|11729.71|11730.19|11730.19|11729.71|11729.71|0
1639756630000|2021-12-17 15:57:10|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|0
1639756650000|2021-12-17 15:57:30|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|11730.36|0
1639756660000|2021-12-17 15:57:40|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|0
1639756670000|2021-12-17 15:57:50|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|0
1639756710000|2021-12-17 15:58:30|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|0
1639756740000|2021-12-17 15:59:00|11733|11733|11733|11733|11733|11733|11733|11733|0
1639756770000|2021-12-17 15:59:30|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|11732.72|0
1639756790000|2021-12-17 15:59:50|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|11731.12|0
1639756820000|2021-12-17 16:00:20|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|0
1639756830000|2021-12-17 16:00:30|11732.33|11732.33|11731.85|11731.85|11732.33|11732.33|11731.85|11731.85|0
1639756910000|2021-12-17 16:01:50|11732.33|11732.33|11731.6|11731.6|11732.33|11732.33|11731.6|11731.6|0
1639756950000|2021-12-17 16:02:30|11733.19|11733.19|11733.77|11733.77|11733.77|11733.77|11733.19|11733.19|0
1639756970000|2021-12-17 16:02:50|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1639756990000|2021-12-17 16:03:10|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|11735.94|0
1639757040000|2021-12-17 16:04:00|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|0
1639757110000|2021-12-17 16:05:10|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|0
1639757120000|2021-12-17 16:05:20|11737.44|11737.44|11737.44|11737.44|11737.44|11737.44|11737.44|11737.44|0
1639757150000|2021-12-17 16:05:50|11738.01|11738.01|11740.34|11740.34|11740.34|11740.34|11738.01|11738.01|0
1639757190000|2021-12-17 16:06:30|11739.77|11739.77|11740.24|11740.24|11740.24|11740.24|11739.77|11739.77|0
1639757210000|2021-12-17 16:06:50|11743.43|11743.43|11743.91|11743.91|11743.91|11743.91|11743.43|11743.43|0
1639757220000|2021-12-17 16:07:00|11743.18|11743.18|11743.18|11743.18|11743.18|11743.18|11743.18|11743.18|0
1639757250000|2021-12-17 16:07:30|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|0
1639757270000|2021-12-17 16:07:50|11749.56|11749.56|11749.08|11749.08|11750.68|11750.68|11749.08|11749.08|0
1639757280000|2021-12-17 16:08:00|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|0
1639757320000|2021-12-17 16:08:40|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|0
1639757340000|2021-12-17 16:09:00|11743.18|11743.18|11739.98|11739.98|11743.18|11743.18|11736.79|11736.79|0
1639757350000|2021-12-17 16:09:10|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|11738.39|0
1639757360000|2021-12-17 16:09:20|11736.79|11736.79|11736.79|11736.79|11739.98|11739.98|11736.79|11736.79|0
1639757370000|2021-12-17 16:09:30|11735.2|11735.2|11736.79|11736.79|11736.79|11736.79|11733.6|11733.6|0
1639757380000|2021-12-17 16:09:40|11736.22|11736.22|11733.03|11733.03|11736.22|11736.22|11733.03|11733.03|0
1639757400000|2021-12-17 16:10:00|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|0
1639757410000|2021-12-17 16:10:10|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|11735.36|0
1639757440000|2021-12-17 16:10:40|11733.76|11733.76|11734.91|11734.91|11734.91|11734.91|11733.76|11733.76|0
1639757450000|2021-12-17 16:10:50|11736.02|11736.02|11733.69|11733.69|11736.02|11736.02|11733.69|11733.69|0
1639757460000|2021-12-17 16:11:00|11732.09|11732.09|11734.23|11734.23|11735.29|11735.29|11732.09|11732.09|0
1639757480000|2021-12-17 16:11:20|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|11734.52|0
1639757490000|2021-12-17 16:11:30|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|0
1639757510000|2021-12-17 16:11:50|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|11737.71|0
1639757520000|2021-12-17 16:12:00|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1639757530000|2021-12-17 16:12:10|11738.2|11738.2|11739.31|11739.31|11739.31|11739.31|11738.2|11738.2|0
1639757560000|2021-12-17 16:12:40|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|0
1639757570000|2021-12-17 16:12:50|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|0
1639757600000|2021-12-17 16:13:20|11742.85|11742.85|11745.06|11745.06|11745.06|11745.06|11742.85|11742.85|0
1639757610000|2021-12-17 16:13:30|11745.64|11745.64|11747.23|11747.23|11747.23|11747.23|11745.64|11745.64|0
1639757640000|2021-12-17 16:14:00|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|0
1639757670000|2021-12-17 16:14:30|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1639757700000|2021-12-17 16:15:00|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11744.74|11744.74|0
1639757720000|2021-12-17 16:15:20|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|0
1639757740000|2021-12-17 16:15:40|11745.38|11745.38|11744.8|11744.8|11745.38|11745.38|11744.8|11744.8|0
1639757770000|2021-12-17 16:16:10|11743.85|11743.85|11743.85|11743.85|11743.85|11743.85|11743.85|11743.85|0
1639757810000|2021-12-17 16:16:50|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|0
1639757880000|2021-12-17 16:18:00|11741.02|11741.02|11736.23|11736.23|11741.02|11741.02|11736.23|11736.23|0
1639757900000|2021-12-17 16:18:20|11737.83|11737.83|11737.83|11737.83|11737.83|11737.83|11737.83|11737.83|0
1639757940000|2021-12-17 16:19:00|11738.11|11738.11|11739.23|11739.23|11739.23|11739.23|11738.11|11738.11|0
1639757950000|2021-12-17 16:19:10|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|0
1639757990000|2021-12-17 16:19:50|11740.44|11740.44|11741.17|11741.17|11741.17|11741.17|11740.44|11740.44|0
1639758000000|2021-12-17 16:20:00|11739.58|11739.58|11741.17|11741.17|11741.17|11741.17|11739.58|11739.58|0
1639758010000|2021-12-17 16:20:10|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|11740.7|0
1639758020000|2021-12-17 16:20:20|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|11740.98|0
1639758040000|2021-12-17 16:20:40|11740.51|11740.51|11740.51|11740.51|11740.51|11740.51|11740.51|11740.51|0
1639758050000|2021-12-17 16:20:50|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|0
1639758060000|2021-12-17 16:21:00|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|0
1639758070000|2021-12-17 16:21:10|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|0
1639758080000|2021-12-17 16:21:20|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|0
1639758100000|2021-12-17 16:21:40|11741.5|11741.5|11738.8|11738.8|11741.5|11741.5|11738.8|11738.8|0
1639758110000|2021-12-17 16:21:50|11737.2|11737.2|11738.8|11738.8|11738.8|11738.8|11737.2|11737.2|0
1639758140000|2021-12-17 16:22:20|11737.33|11737.33|11735|11735|11737.33|11737.33|11735|11735|0
1639758150000|2021-12-17 16:22:30|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|0
1639758190000|2021-12-17 16:23:10|11736.47|11736.47|11738.07|11738.07|11738.07|11738.07|11736.47|11736.47|0
1639758200000|2021-12-17 16:23:20|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|0
1639758220000|2021-12-17 16:23:40|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|0
1639758260000|2021-12-17 16:24:20|11735.02|11735.02|11735.02|11735.02|11735.02|11735.02|11735.02|11735.02|0
1639758280000|2021-12-17 16:24:40|11733.87|11733.87|11730.88|11730.88|11733.87|11733.87|11730.88|11730.88|0
1639758290000|2021-12-17 16:24:50|11729.41|11729.41|11729.41|11729.41|11729.41|11729.41|11729.41|11729.41|0
1639758300000|2021-12-17 16:25:00|11728.29|11728.29|11725.1|11725.1|11728.29|11728.29|11723.5|11723.5|0
1639758310000|2021-12-17 16:25:10|11723.5|11723.5|11722.45|11722.45|11723.5|11723.5|11722.45|11722.45|0
1639758320000|2021-12-17 16:25:20|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|11720.86|0
1639758350000|2021-12-17 16:25:50|11722.45|11722.45|11721.72|11721.72|11722.45|11722.45|11721.72|11721.72|0
1639758360000|2021-12-17 16:26:00|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|11723.19|0
1639758370000|2021-12-17 16:26:10|11723.92|11723.92|11722.61|11722.61|11724.21|11724.21|11722.61|11722.61|0
1639758400000|2021-12-17 16:26:40|11721.51|11721.51|11719.91|11719.91|11721.51|11721.51|11719.91|11719.91|0
1639758420000|2021-12-17 16:27:00|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|0
1639758440000|2021-12-17 16:27:20|11718.48|11718.48|11718.77|11718.77|11718.77|11718.77|11718.48|11718.48|0
1639758450000|2021-12-17 16:27:30|11720.37|11720.37|11720.37|11720.37|11720.37|11720.37|11720.37|11720.37|0
1639758500000|2021-12-17 16:28:20|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|0
1639758510000|2021-12-17 16:28:30|11719.88|11719.88|11720.99|11720.99|11720.99|11720.99|11719.88|11719.88|0
1639758520000|2021-12-17 16:28:40|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|11719.87|0
1639758530000|2021-12-17 16:28:50|11718.76|11718.76|11719.24|11719.24|11719.24|11719.24|11718.76|11718.76|0
1639758540000|2021-12-17 16:29:00|11718.5|11718.5|11717.39|11717.39|11718.5|11718.5|11717.39|11717.39|0
1639758550000|2021-12-17 16:29:10|11718.51|11718.51|11715.33|11715.33|11718.51|11718.51|11715.33|11715.33|0
1639758560000|2021-12-17 16:29:20|11716.07|11716.07|11715.2|11715.2|11716.07|11716.07|11715.2|11715.2|0
1639758570000|2021-12-17 16:29:30|11716.31|11716.31|11714.46|11714.46|11716.79|11716.79|11714.46|11714.46|0
1639758580000|2021-12-17 16:29:40|11713.86|11713.86|11713.94|11713.94|11715.05|11715.05|11713.86|11713.86|0
1639758590000|2021-12-17 16:29:50|11711.71|11711.71|11710.59|11710.59|11711.71|11711.71|11710.59|11710.59|0
1639988100000|2021-12-20 08:15:00|11520.38|11520.38|11524.18|11524.18|11524.18|11524.18|11520.38|11520.38|0
1639988120000|2021-12-20 08:15:20|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|11522.77|0
1639988160000|2021-12-20 08:16:00|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|0
1639988170000|2021-12-20 08:16:10|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|0
1639988220000|2021-12-20 08:17:00|11524.49|11524.49|11524.04|11524.04|11524.49|11524.49|11522.88|11522.88|0
1639988250000|2021-12-20 08:17:30|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1639988260000|2021-12-20 08:17:40|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|0
1639988280000|2021-12-20 08:18:00|11526.91|11526.91|11529.52|11529.52|11529.52|11529.52|11526.91|11526.91|0
1639988300000|2021-12-20 08:18:20|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|0
1639988330000|2021-12-20 08:18:50|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|0
1639988360000|2021-12-20 08:19:20|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|0
1639988370000|2021-12-20 08:19:30|11534.63|11534.63|11535.95|11535.95|11535.95|11535.95|11534.34|11534.34|0
1639988380000|2021-12-20 08:19:40|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|11539.17|0
1639988390000|2021-12-20 08:19:50|11537.56|11537.56|11535.95|11535.95|11537.56|11537.56|11535.95|11535.95|0
1639988400000|2021-12-20 08:20:00|11539.59|11539.59|11550.73|11550.73|11550.73|11550.73|11539.59|11539.59|0
1639988410000|2021-12-20 08:20:10|11552.92|11552.92|11556.42|11556.42|11556.42|11556.42|11552.92|11552.92|0
1639988450000|2021-12-20 08:20:50|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|0
1639988460000|2021-12-20 08:21:00|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|0
1639988470000|2021-12-20 08:21:10|11563.5|11563.5|11561.89|11561.89|11563.5|11563.5|11560.28|11560.28|0
1639988490000|2021-12-20 08:21:30|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|0
1639988500000|2021-12-20 08:21:40|11565.45|11565.45|11563.26|11563.26|11565.45|11565.45|11563.26|11563.26|0
1639988510000|2021-12-20 08:21:50|11561.65|11561.65|11558.94|11558.94|11561.65|11561.65|11558.94|11558.94|0
1639988540000|2021-12-20 08:22:20|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|11557.85|0
1639988580000|2021-12-20 08:23:00|11554.63|11554.63|11554.63|11554.63|11554.63|11554.63|11554.63|11554.63|0
1639988620000|2021-12-20 08:23:40|11553.18|11553.18|11548.35|11548.35|11553.18|11553.18|11548.35|11548.35|0
1639988630000|2021-12-20 08:23:50|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|11546.16|0
1639988660000|2021-12-20 08:24:20|11547.26|11547.26|11552.08|11552.08|11552.08|11552.08|11547.26|11547.26|0
1639988720000|2021-12-20 08:25:20|11552.81|11552.81|11554.26|11554.26|11554.26|11554.26|11552.81|11552.81|0
1639988730000|2021-12-20 08:25:30|11554.99|11554.99|11560.76|11560.76|11560.76|11560.76|11554.99|11554.99|0
1639988740000|2021-12-20 08:25:40|11561.48|11561.48|11563.51|11563.51|11563.51|11563.51|11561.48|11561.48|0
1639988750000|2021-12-20 08:25:50|11564.92|11564.92|11567.11|11567.11|11569.3|11569.3|11564.92|11564.92|0
1639988800000|2021-12-20 08:26:40|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1639988810000|2021-12-20 08:26:50|11576.29|11576.29|11576.29|11576.29|11576.29|11576.29|11576.29|11576.29|0
1639988830000|2021-12-20 08:27:10|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|0
1639988840000|2021-12-20 08:27:20|11573.28|11573.28|11571.67|11571.67|11573.28|11573.28|11571.67|11571.67|0
1639988920000|2021-12-20 08:28:40|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|0
1639988940000|2021-12-20 08:29:00|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|0
1639988970000|2021-12-20 08:29:30|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|0
1639989040000|2021-12-20 08:30:40|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|0
1639989070000|2021-12-20 08:31:10|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|0
1639989090000|2021-12-20 08:31:30|11577.26|11577.26|11575.65|11575.65|11577.26|11577.26|11575.65|11575.65|0
1639989130000|2021-12-20 08:32:10|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|0
1639989160000|2021-12-20 08:32:40|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|0
1639989170000|2021-12-20 08:32:50|11571.34|11571.34|11574.55|11574.55|11574.55|11574.55|11571.34|11571.34|0
1639989190000|2021-12-20 08:33:10|11576.16|11576.16|11576.63|11576.63|11576.63|11576.63|11576.16|11576.16|0
1639989200000|2021-12-20 08:33:20|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|0
1639989220000|2021-12-20 08:33:40|11576.78|11576.78|11575.33|11575.33|11576.78|11576.78|11575.33|11575.33|0
1639989230000|2021-12-20 08:33:50|11576.06|11576.06|11576.78|11576.78|11576.78|11576.78|11576.06|11576.06|0
1639989260000|2021-12-20 08:34:20|11578.24|11578.24|11579.18|11579.18|11579.18|11579.18|11578.24|11578.24|0
1639989280000|2021-12-20 08:34:40|11585.61|11585.61|11585.61|11585.61|11585.61|11585.61|11585.61|11585.61|0
1639989310000|2021-12-20 08:35:10|11587.96|11587.96|11591.25|11591.25|11591.25|11591.25|11587.96|11587.96|0
1639989340000|2021-12-20 08:35:40|11591.71|11591.71|11589.52|11589.52|11591.71|11591.71|11589.52|11589.52|0
1639989400000|2021-12-20 08:36:40|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|0
1639989420000|2021-12-20 08:37:00|11597.57|11597.57|11595.96|11595.96|11597.57|11597.57|11595.96|11595.96|0
1639989430000|2021-12-20 08:37:10|11595.09|11595.09|11593.48|11593.48|11595.09|11595.09|11593.48|11593.48|0
1639989450000|2021-12-20 08:37:30|11591.87|11591.87|11590.62|11590.62|11592.97|11592.97|11590.62|11590.62|0
1639989460000|2021-12-20 08:37:40|11590.33|11590.33|11589.3|11589.3|11590.33|11590.33|11587.11|11587.11|0
1639989470000|2021-12-20 08:37:50|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|0
1639989480000|2021-12-20 08:38:00|11593.46|11593.46|11595.07|11595.07|11595.07|11595.07|11593.46|11593.46|0
1639989490000|2021-12-20 08:38:10|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1639989580000|2021-12-20 08:39:40|11591.85|11591.85|11591.53|11591.53|11591.85|11591.85|11591.53|11591.53|0
1639989610000|2021-12-20 08:40:10|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|0
1639989620000|2021-12-20 08:40:20|11593.14|11593.14|11594.88|11594.88|11596.62|11596.62|11593.14|11593.14|0
1639989710000|2021-12-20 08:41:50|11593.78|11593.78|11594.88|11594.88|11594.88|11594.88|11593.78|11593.78|0
1639989750000|2021-12-20 08:42:30|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|0
1639989760000|2021-12-20 08:42:40|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|0
1639989770000|2021-12-20 08:42:50|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1639989780000|2021-12-20 08:43:00|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|0
1639989830000|2021-12-20 08:43:50|11596.6|11596.6|11597.33|11597.33|11597.33|11597.33|11596.6|11596.6|0
1639989880000|2021-12-20 08:44:40|11603.76|11603.76|11601.58|11601.58|11603.76|11603.76|11601.58|11601.58|0
1639989900000|2021-12-20 08:45:00|11611.23|11611.23|11612.97|11612.97|11612.97|11612.97|11611.23|11611.23|0
1639989910000|2021-12-20 08:45:10|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1639989930000|2021-12-20 08:45:30|11612.82|11612.82|11612.09|11612.09|11612.82|11612.82|11612.09|11612.09|0
1639989940000|2021-12-20 08:45:40|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|0
1639989950000|2021-12-20 08:45:50|11616.44|11616.44|11618.31|11618.31|11618.31|11618.31|11616.44|11616.44|0
1639989980000|2021-12-20 08:46:20|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|11613.49|0
1639990000000|2021-12-20 08:46:40|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1639990020000|2021-12-20 08:47:00|11609.33|11609.33|11609.85|11609.85|11610.94|11610.94|11609.33|11609.33|0
1639990120000|2021-12-20 08:48:40|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|11608.39|0
1639990170000|2021-12-20 08:49:30|11607.27|11607.27|11608.39|11608.39|11608.39|11608.39|11607.27|11607.27|0
1639990280000|2021-12-20 08:51:20|11606.2|11606.2|11604.32|11604.32|11606.2|11606.2|11604.32|11604.32|0
1639990300000|2021-12-20 08:51:40|11603.23|11603.23|11602.76|11602.76|11603.23|11603.23|11602.76|11602.76|0
1639990310000|2021-12-20 08:51:50|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|0
1639990360000|2021-12-20 08:52:40|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|0
1639990370000|2021-12-20 08:52:50|11611.06|11611.06|11609.3|11609.3|11612.51|11612.51|11609.3|11609.3|0
1639990380000|2021-12-20 08:53:00|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|0
1639990390000|2021-12-20 08:53:10|11608|11608|11608|11608|11608|11608|11608|11608|0
1639990400000|2021-12-20 08:53:20|11608.94|11608.94|11613.77|11613.77|11613.77|11613.77|11608.94|11608.94|0
1639990440000|2021-12-20 08:54:00|11608.94|11608.94|11608.22|11608.22|11608.94|11608.94|11608.22|11608.22|0
1639990460000|2021-12-20 08:54:20|11605|11605|11603.39|11603.39|11605|11605|11603.39|11603.39|0
1639990470000|2021-12-20 08:54:30|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|0
1639990480000|2021-12-20 08:54:40|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|0
1639990500000|2021-12-20 08:55:00|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|0
1639990530000|2021-12-20 08:55:30|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|11599.62|0
1639990550000|2021-12-20 08:55:50|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|0
1639990560000|2021-12-20 08:56:00|11603.56|11603.56|11605.42|11605.42|11605.42|11605.42|11603.56|11603.56|0
1639990600000|2021-12-20 08:56:40|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|0
1639990620000|2021-12-20 08:57:00|11606.48|11606.48|11609.7|11609.7|11609.7|11609.7|11606.48|11606.48|0
1639990720000|2021-12-20 08:58:40|11614.52|11614.52|11614.99|11614.99|11614.99|11614.99|11614.52|11614.52|0
1639990760000|2021-12-20 08:59:20|11618.21|11618.21|11616.6|11616.6|11618.21|11618.21|11616.6|11616.6|0
1639990800000|2021-12-20 09:00:00|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1639990850000|2021-12-20 09:00:50|11613.58|11613.58|11611.97|11611.97|11613.58|11613.58|11611.97|11611.97|0
1639990860000|2021-12-20 09:01:00|11609.78|11609.78|11604.96|11604.96|11609.78|11609.78|11604.96|11604.96|0
1639990870000|2021-12-20 09:01:10|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|0
1639990880000|2021-12-20 09:01:20|11602.82|11602.82|11602.35|11602.35|11602.82|11602.82|11602.35|11602.35|0
1639990890000|2021-12-20 09:01:30|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|0
1639990900000|2021-12-20 09:01:40|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|0
1639990910000|2021-12-20 09:01:50|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|11600.74|0
1639990920000|2021-12-20 09:02:00|11599.13|11599.13|11597.53|11597.53|11599.13|11599.13|11597.53|11597.53|0
1639990940000|2021-12-20 09:02:20|11595.34|11595.34|11592.13|11592.13|11595.34|11595.34|11592.13|11592.13|0
1639990990000|2021-12-20 09:03:10|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|11589.94|0
1639991010000|2021-12-20 09:03:30|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|0
1639991020000|2021-12-20 09:03:40|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|11587.36|0
1639991030000|2021-12-20 09:03:50|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|0
1639991040000|2021-12-20 09:04:00|11581.24|11581.24|11581.24|11581.24|11581.24|11581.24|11581.24|11581.24|0
1639991060000|2021-12-20 09:04:20|11578.03|11578.03|11574.68|11574.68|11578.03|11578.03|11574.68|11574.68|0
1639991070000|2021-12-20 09:04:30|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|0
1639991090000|2021-12-20 09:04:50|11572.26|11572.26|11572.26|11572.26|11572.26|11572.26|11572.26|11572.26|0
1639991110000|2021-12-20 09:05:10|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|0
1639991160000|2021-12-20 09:06:00|11580.3|11580.3|11578.18|11578.18|11580.3|11580.3|11577.09|11577.09|0
1639991200000|2021-12-20 09:06:40|11577.31|11577.31|11575.7|11575.7|11577.31|11577.31|11575.7|11575.7|0
1639991210000|2021-12-20 09:06:50|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1639991250000|2021-12-20 09:07:30|11577.82|11577.82|11579.43|11579.43|11579.43|11579.43|11577.82|11577.82|0
1639991260000|2021-12-20 09:07:40|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|0
1639991280000|2021-12-20 09:08:00|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|0
1639991300000|2021-12-20 09:08:20|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|0
1639991310000|2021-12-20 09:08:30|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|0
1639991320000|2021-12-20 09:08:40|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1639991370000|2021-12-20 09:09:30|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|0
1639991380000|2021-12-20 09:09:40|11587.96|11587.96|11588.9|11588.9|11588.9|11588.9|11587.96|11587.96|0
1639991390000|2021-12-20 09:09:50|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|0
1639991400000|2021-12-20 09:10:00|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|0
1639991430000|2021-12-20 09:10:30|11593.86|11593.86|11599.36|11599.36|11599.36|11599.36|11593.86|11593.86|0
1639991450000|2021-12-20 09:10:50|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|0
1639991570000|2021-12-20 09:12:50|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|0
1639991580000|2021-12-20 09:13:00|11595.64|11595.64|11597.24|11597.24|11597.24|11597.24|11595.64|11595.64|0
1639991620000|2021-12-20 09:13:40|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|0
1639991640000|2021-12-20 09:14:00|11590.47|11590.47|11588.6|11588.6|11590.47|11590.47|11588.6|11588.6|0
1639991660000|2021-12-20 09:14:20|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|0
1639991690000|2021-12-20 09:14:50|11587.28|11587.28|11586.19|11586.19|11587.28|11587.28|11586.19|11586.19|0
1639991730000|2021-12-20 09:15:30|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|0
1639991750000|2021-12-20 09:15:50|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|0
1639991790000|2021-12-20 09:16:30|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|0
1639991810000|2021-12-20 09:16:50|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1639991830000|2021-12-20 09:17:10|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|0
1639991870000|2021-12-20 09:17:50|11582.46|11582.46|11580.85|11580.85|11582.46|11582.46|11580.85|11580.85|0
1639991900000|2021-12-20 09:18:20|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|0
1639991930000|2021-12-20 09:18:50|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1639991940000|2021-12-20 09:19:00|11576.19|11576.19|11575.61|11575.61|11576.19|11576.19|11575.61|11575.61|0
1639991950000|2021-12-20 09:19:10|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|0
1639991960000|2021-12-20 09:19:20|11574|11574|11572.9|11572.9|11574|11574|11572.9|11572.9|0
1639991980000|2021-12-20 09:19:40|11574.51|11574.51|11575.24|11575.24|11575.24|11575.24|11574.51|11574.51|0
1639992020000|2021-12-20 09:20:20|11574.64|11574.64|11574.04|11574.04|11574.64|11574.64|11574.04|11574.04|0
1639992050000|2021-12-20 09:20:50|11570.82|11570.82|11567.61|11567.61|11570.82|11570.82|11567.61|11567.61|0
1639992060000|2021-12-20 09:21:00|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|0
1639992090000|2021-12-20 09:21:30|11565.39|11565.39|11565.77|11565.77|11565.77|11565.77|11564.67|11564.67|0
1639992100000|2021-12-20 09:21:40|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|0
1639992110000|2021-12-20 09:21:50|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1639992120000|2021-12-20 09:22:00|11574.15|11574.15|11575.76|11575.76|11575.76|11575.76|11574.15|11574.15|0
1639992150000|2021-12-20 09:22:30|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1639992250000|2021-12-20 09:24:10|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|0
1639992260000|2021-12-20 09:24:20|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|0
1639992270000|2021-12-20 09:24:30|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|11580.19|0
1639992280000|2021-12-20 09:24:40|11579.26|11579.26|11578.32|11578.32|11579.26|11579.26|11578.32|11578.32|0
1639992300000|2021-12-20 09:25:00|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1639992310000|2021-12-20 09:25:10|11579.92|11579.92|11577.73|11577.73|11579.92|11579.92|11577.73|11577.73|0
1639992360000|2021-12-20 09:26:00|11577.01|11577.01|11573.79|11573.79|11577.01|11577.01|11573.79|11573.79|0
1639992410000|2021-12-20 09:26:50|11576.54|11576.54|11577.01|11577.01|11577.01|11577.01|11576.54|11576.54|0
1639992460000|2021-12-20 09:27:40|11575.91|11575.91|11580.54|11580.54|11580.54|11580.54|11575.91|11575.91|0
1639992540000|2021-12-20 09:29:00|11583.75|11583.75|11580.54|11580.54|11583.75|11583.75|11580.54|11580.54|0
1639992600000|2021-12-20 09:30:00|11582.14|11582.14|11585.42|11585.42|11585.42|11585.42|11582.14|11582.14|0
1639992610000|2021-12-20 09:30:10|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|0
1639992640000|2021-12-20 09:30:40|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|0
1639992680000|2021-12-20 09:31:20|11589.24|11589.24|11589.08|11589.08|11590.69|11590.69|11589.08|11589.08|0
1639992700000|2021-12-20 09:31:40|11587.95|11587.95|11589.08|11589.08|11589.08|11589.08|11587.95|11587.95|0
1639992750000|2021-12-20 09:32:30|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1639992800000|2021-12-20 09:33:20|11596.28|11596.28|11597.74|11597.74|11597.74|11597.74|11596.28|11596.28|0
1639992810000|2021-12-20 09:33:30|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|0
1639992820000|2021-12-20 09:33:40|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|0
1639992840000|2021-12-20 09:34:00|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|0
1639992880000|2021-12-20 09:34:40|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|11601.8|0
1639992900000|2021-12-20 09:35:00|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|0
1639992970000|2021-12-20 09:36:10|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|0
1639993010000|2021-12-20 09:36:50|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1639993020000|2021-12-20 09:37:00|11606.2|11606.2|11607.65|11607.65|11607.65|11607.65|11606.2|11606.2|0
1639993040000|2021-12-20 09:37:20|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|0
1639993060000|2021-12-20 09:37:40|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|0
1639993140000|2021-12-20 09:39:00|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|0
1639993200000|2021-12-20 09:40:00|11611.97|11611.97|11613.06|11613.06|11613.06|11613.06|11611.97|11611.97|0
1639993320000|2021-12-20 09:42:00|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|11612.46|0
1639993330000|2021-12-20 09:42:10|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1639993350000|2021-12-20 09:42:30|11615.97|11615.97|11616.55|11616.55|11616.55|11616.55|11615.97|11615.97|0
1639993370000|2021-12-20 09:42:50|11618|11618|11614.79|11614.79|11618|11618|11614.79|11614.79|0
1639993420000|2021-12-20 09:43:40|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|0
1639993430000|2021-12-20 09:43:50|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|0
1639993440000|2021-12-20 09:44:00|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|0
1639993450000|2021-12-20 09:44:10|11619.23|11619.23|11618.36|11618.36|11623.92|11623.92|11618.36|11618.36|0
1639993460000|2021-12-20 09:44:20|11617.42|11617.42|11616.95|11616.95|11617.42|11617.42|11616.95|11616.95|0
1639993470000|2021-12-20 09:44:30|11615.54|11615.54|11614.6|11614.6|11615.54|11615.54|11614.6|11614.6|0
1639993490000|2021-12-20 09:44:50|11615.54|11615.54|11615.07|11615.07|11615.54|11615.54|11615.07|11615.07|0
1639993540000|2021-12-20 09:45:40|11614.13|11614.13|11610.91|11610.91|11614.13|11614.13|11610.91|11610.91|0
1639993550000|2021-12-20 09:45:50|11609.31|11609.31|11607.7|11607.7|11609.31|11609.31|11607.7|11607.7|0
1639993560000|2021-12-20 09:46:00|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|0
1639993570000|2021-12-20 09:46:10|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|0
1639993580000|2021-12-20 09:46:20|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1639993680000|2021-12-20 09:48:00|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|0
1639993700000|2021-12-20 09:48:20|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1639993790000|2021-12-20 09:49:50|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1639993800000|2021-12-20 09:50:00|11610.69|11610.69|11609.08|11609.08|11610.69|11610.69|11609.08|11609.08|0
1639993840000|2021-12-20 09:50:40|11608.14|11608.14|11608.43|11608.43|11608.43|11608.43|11608.14|11608.14|0
1639993850000|2021-12-20 09:50:50|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|0
1639993860000|2021-12-20 09:51:00|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|0
1639993880000|2021-12-20 09:51:20|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1639993920000|2021-12-20 09:52:00|11605|11605|11605|11605|11605|11605|11605|11605|0
1639993960000|2021-12-20 09:52:40|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|0
1639994010000|2021-12-20 09:53:30|11607.08|11607.08|11608.17|11608.17|11608.17|11608.17|11607.08|11607.08|0
1639994120000|2021-12-20 09:55:20|11609.11|11609.11|11610.21|11610.21|11610.21|11610.21|11609.11|11609.11|0
1639994130000|2021-12-20 09:55:30|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|0
1639994140000|2021-12-20 09:55:40|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|0
1639994170000|2021-12-20 09:56:10|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|11616.84|0
1639994180000|2021-12-20 09:56:20|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|11615.23|0
1639994230000|2021-12-20 09:57:10|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|0
1639994260000|2021-12-20 09:57:40|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1639994270000|2021-12-20 09:57:50|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|0
1639994310000|2021-12-20 09:58:30|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|0
1639994330000|2021-12-20 09:58:50|11616.33|11616.33|11615.19|11615.19|11616.33|11616.33|11614.72|11614.72|0
1639994400000|2021-12-20 10:00:00|11616.24|11616.24|11621.01|11621.01|11621.01|11621.01|11616.24|11616.24|0
1639994460000|2021-12-20 10:01:00|11619.4|11619.4|11621.54|11621.54|11621.54|11621.54|11619.4|11619.4|0
1639994470000|2021-12-20 10:01:10|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1639994480000|2021-12-20 10:01:20|11621.54|11621.54|11619.66|11619.66|11621.54|11621.54|11619.66|11619.66|0
1639994490000|2021-12-20 10:01:30|11618.79|11618.79|11615.22|11615.22|11618.79|11618.79|11615.22|11615.22|0
1639994550000|2021-12-20 10:02:30|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|0
1639994560000|2021-12-20 10:02:40|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|0
1639994600000|2021-12-20 10:03:20|11612.47|11612.47|11610.86|11610.86|11612.47|11612.47|11610.86|11610.86|0
1639994640000|2021-12-20 10:04:00|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|0
1639994650000|2021-12-20 10:04:10|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|0
1639994660000|2021-12-20 10:04:20|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|0
1639994670000|2021-12-20 10:04:30|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|0
1639994690000|2021-12-20 10:04:50|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|0
1639994700000|2021-12-20 10:05:00|11611.23|11611.23|11609.81|11609.81|11611.23|11611.23|11609.81|11609.81|0
1639994710000|2021-12-20 10:05:10|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|11608.72|0
1639994750000|2021-12-20 10:05:50|11609.81|11609.81|11613.03|11613.03|11613.03|11613.03|11609.81|11609.81|0
1639994830000|2021-12-20 10:07:10|11613.5|11613.5|11613.5|11613.5|11613.97|11613.97|11613.5|11613.5|0
1639994850000|2021-12-20 10:07:30|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|0
1639994870000|2021-12-20 10:07:50|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|0
1639994880000|2021-12-20 10:08:00|11618.39|11618.39|11623.3|11623.3|11623.3|11623.3|11617.92|11617.92|0
1639994900000|2021-12-20 10:08:20|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|0
1639994920000|2021-12-20 10:08:40|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|0
1639994980000|2021-12-20 10:09:40|11623.26|11623.26|11621.2|11621.2|11623.26|11623.26|11621.2|11621.2|0
1639994990000|2021-12-20 10:09:50|11622.13|11622.13|11623.27|11623.27|11623.27|11623.27|11621.67|11621.67|0
1639995020000|2021-12-20 10:10:20|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|0
1639995030000|2021-12-20 10:10:30|11625.93|11625.93|11625.46|11625.46|11625.93|11625.93|11625.46|11625.46|0
1639995040000|2021-12-20 10:10:40|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11625.59|11625.59|0
1639995060000|2021-12-20 10:11:00|11626.53|11626.53|11627.47|11627.47|11627.47|11627.47|11626.53|11626.53|0
1639995100000|2021-12-20 10:11:40|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|0
1639995110000|2021-12-20 10:11:50|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|0
1639995130000|2021-12-20 10:12:10|11626.18|11626.18|11627.27|11627.27|11627.27|11627.27|11626.18|11626.18|0
1639995140000|2021-12-20 10:12:20|11628.73|11628.73|11629.46|11629.46|11629.46|11629.46|11628.73|11628.73|0
1639995150000|2021-12-20 10:12:30|11632.67|11632.67|11631.06|11631.06|11632.67|11632.67|11631.06|11631.06|0
1639995180000|2021-12-20 10:13:00|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1639995210000|2021-12-20 10:13:30|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1639995220000|2021-12-20 10:13:40|11638.44|11638.44|11639.16|11639.16|11639.16|11639.16|11638.44|11638.44|0
1639995320000|2021-12-20 10:15:20|11640.26|11640.26|11636.91|11636.91|11640.26|11640.26|11636.91|11636.91|0
1639995340000|2021-12-20 10:15:40|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1639995350000|2021-12-20 10:15:50|11630.47|11630.47|11630.47|11630.47|11630.47|11630.47|11630.47|11630.47|0
1639995420000|2021-12-20 10:17:00|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1639995430000|2021-12-20 10:17:10|11631.35|11631.35|11629.75|11629.75|11631.35|11631.35|11629.75|11629.75|0
1639995490000|2021-12-20 10:18:10|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|0
1639995560000|2021-12-20 10:19:20|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|0
1639995570000|2021-12-20 10:19:30|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|0
1639995580000|2021-12-20 10:19:40|11622.84|11622.84|11623.31|11623.31|11623.31|11623.31|11622.84|11622.84|0
1639995590000|2021-12-20 10:19:50|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|11622.58|0
1639995640000|2021-12-20 10:20:40|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|0
1639995680000|2021-12-20 10:21:20|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|0
1639995700000|2021-12-20 10:21:40|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|11625.33|0
1639995820000|2021-12-20 10:23:40|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1639995830000|2021-12-20 10:23:50|11629.64|11629.64|11630.9|11630.9|11631.05|11631.05|11629.44|11629.44|0
1639995840000|2021-12-20 10:24:00|11630.61|11630.61|11630.61|11630.61|11630.61|11630.61|11630.61|11630.61|0
1639995980000|2021-12-20 10:26:20|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|0
1639996030000|2021-12-20 10:27:10|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1639996120000|2021-12-20 10:28:40|11637.06|11637.06|11639.61|11639.61|11639.61|11639.61|11637.06|11637.06|0
1639996140000|2021-12-20 10:29:00|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|0
1639996150000|2021-12-20 10:29:10|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1639996160000|2021-12-20 10:29:20|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1639996260000|2021-12-20 10:31:00|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|0
1639996280000|2021-12-20 10:31:20|11631.77|11631.77|11628.71|11628.71|11631.77|11631.77|11628.71|11628.71|0
1639996310000|2021-12-20 10:31:50|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1639996320000|2021-12-20 10:32:00|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|0
1639996370000|2021-12-20 10:32:50|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|0
1639996420000|2021-12-20 10:33:40|11624.82|11624.82|11624.82|11624.82|11624.82|11624.82|11624.82|11624.82|0
1639996470000|2021-12-20 10:34:30|11622.64|11622.64|11621.91|11621.91|11622.64|11622.64|11621.91|11621.91|0
1639996490000|2021-12-20 10:34:50|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|11617.09|0
1639996500000|2021-12-20 10:35:00|11620.3|11620.3|11620.77|11620.77|11620.77|11620.77|11620.3|11620.3|0
1639996510000|2021-12-20 10:35:10|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|0
1639996590000|2021-12-20 10:36:30|11622.85|11622.85|11622.38|11622.38|11622.85|11622.85|11622.38|11622.38|0
1639996610000|2021-12-20 10:36:50|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|0
1639996620000|2021-12-20 10:37:00|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|0
1639996630000|2021-12-20 10:37:10|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|11620.93|0
1639996640000|2021-12-20 10:37:20|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|0
1639996730000|2021-12-20 10:38:50|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|0
1639996780000|2021-12-20 10:39:40|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1639996790000|2021-12-20 10:39:50|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|11623.55|0
1639996800000|2021-12-20 10:40:00|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|0
1639996820000|2021-12-20 10:40:20|11620.36|11620.36|11620.83|11620.83|11620.83|11620.83|11620.36|11620.36|0
1639996830000|2021-12-20 10:40:30|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|0
1639996870000|2021-12-20 10:41:10|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|0
1639996900000|2021-12-20 10:41:40|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|0
1639996920000|2021-12-20 10:42:00|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|0
1639996940000|2021-12-20 10:42:20|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|0
1639996970000|2021-12-20 10:42:50|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|0
1639997000000|2021-12-20 10:43:20|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1639997020000|2021-12-20 10:43:40|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|0
1639997060000|2021-12-20 10:44:20|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1639997070000|2021-12-20 10:44:30|11625.54|11625.54|11622.32|11622.32|11625.54|11625.54|11622.32|11622.32|0
1639997100000|2021-12-20 10:45:00|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|11621.59|0
1639997170000|2021-12-20 10:46:10|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1639997230000|2021-12-20 10:47:10|11621.45|11621.45|11621.16|11621.16|11621.45|11621.45|11621.16|11621.16|0
1639997310000|2021-12-20 10:48:30|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|0
1639997340000|2021-12-20 10:49:00|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|0
1639997380000|2021-12-20 10:49:40|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|0
1639997400000|2021-12-20 10:50:00|11628.82|11628.82|11629.92|11629.92|11629.92|11629.92|11628.82|11628.82|0
1639997410000|2021-12-20 10:50:10|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|11630.86|0
1639997420000|2021-12-20 10:50:20|11634.07|11634.07|11632|11632|11634.07|11634.07|11632|11632|0
1639997500000|2021-12-20 10:51:40|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|0
1639997530000|2021-12-20 10:52:10|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1639997570000|2021-12-20 10:52:50|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|0
1639997700000|2021-12-20 10:55:00|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1639997760000|2021-12-20 10:56:00|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|0
1639997860000|2021-12-20 10:57:40|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|0
1639997880000|2021-12-20 10:58:00|11639.6|11639.6|11639.6|11639.6|11639.6|11639.6|11639.6|11639.6|0
1639997900000|2021-12-20 10:58:20|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|0
1639997930000|2021-12-20 10:58:50|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1639997940000|2021-12-20 10:59:00|11632.07|11632.07|11630.46|11630.46|11632.07|11632.07|11630.46|11630.46|0
1639997950000|2021-12-20 10:59:10|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|0
1639997960000|2021-12-20 10:59:20|11631.51|11631.51|11632.09|11632.09|11632.09|11632.09|11631.51|11631.51|0
1639997990000|2021-12-20 10:59:50|11633.7|11633.7|11635.78|11635.78|11635.78|11635.78|11633.7|11633.7|0
1639998020000|2021-12-20 11:00:20|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|0
1639998060000|2021-12-20 11:01:00|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|0
1639998130000|2021-12-20 11:02:10|11634.93|11634.93|11633.32|11633.32|11634.93|11634.93|11633.32|11633.32|0
1639998210000|2021-12-20 11:03:30|11631.62|11631.62|11629.51|11629.51|11631.62|11631.62|11629.51|11629.51|0
1639998320000|2021-12-20 11:05:20|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|0
1639998330000|2021-12-20 11:05:30|11625.71|11625.71|11624.99|11624.99|11625.71|11625.71|11624.99|11624.99|0
1639998340000|2021-12-20 11:05:40|11623.86|11623.86|11623.86|11623.86|11623.86|11623.86|11623.86|11623.86|0
1639998390000|2021-12-20 11:06:30|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|11625.47|0
1639998480000|2021-12-20 11:08:00|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1639998490000|2021-12-20 11:08:10|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|0
1639998570000|2021-12-20 11:09:30|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|0
1639998640000|2021-12-20 11:10:40|11628.83|11628.83|11628.36|11628.36|11628.83|11628.83|11628.36|11628.36|0
1639998660000|2021-12-20 11:11:00|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1639998690000|2021-12-20 11:11:30|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1639998740000|2021-12-20 11:12:20|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1639998760000|2021-12-20 11:12:40|11630.83|11630.83|11631.56|11631.56|11631.56|11631.56|11630.83|11630.83|0
1639998780000|2021-12-20 11:13:00|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|0
1639998920000|2021-12-20 11:15:20|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|0
1639998930000|2021-12-20 11:15:30|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|0
1639998950000|2021-12-20 11:15:50|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|0
1639998960000|2021-12-20 11:16:00|11629.76|11629.76|11626.59|11626.59|11629.76|11629.76|11626.07|11626.07|0
1639998980000|2021-12-20 11:16:20|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|11627.19|0
1639999020000|2021-12-20 11:17:00|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|11626.9|0
1639999040000|2021-12-20 11:17:20|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|0
1639999130000|2021-12-20 11:18:50|11628.97|11628.97|11628.5|11628.5|11628.97|11628.97|11628.5|11628.5|0
1639999430000|2021-12-20 11:23:50|11628.04|11628.04|11628.63|11628.63|11628.63|11628.63|11628.04|11628.04|0
1639999440000|2021-12-20 11:24:00|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|11628.04|0
1639999480000|2021-12-20 11:24:40|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|11626.58|0
1639999500000|2021-12-20 11:25:00|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|11624.97|0
1639999510000|2021-12-20 11:25:10|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|0
1639999520000|2021-12-20 11:25:20|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|0
1639999530000|2021-12-20 11:25:30|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|11623.62|0
1639999600000|2021-12-20 11:26:40|11624.09|11624.09|11624.56|11624.56|11624.56|11624.56|11624.09|11624.09|0
1639999630000|2021-12-20 11:27:10|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|0
1639999670000|2021-12-20 11:27:50|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1639999750000|2021-12-20 11:29:10|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1639999800000|2021-12-20 11:30:00|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|0
1639999840000|2021-12-20 11:30:40|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|0
1639999920000|2021-12-20 11:32:00|11623.8|11623.8|11624.9|11624.9|11624.9|11624.9|11623.8|11623.8|0
1639999930000|2021-12-20 11:32:10|11630.72|11630.72|11628.53|11628.53|11630.72|11630.72|11628.53|11628.53|0
1640000040000|2021-12-20 11:34:00|11626.93|11626.93|11625.73|11625.73|11626.93|11626.93|11625.73|11625.73|0
1640000060000|2021-12-20 11:34:20|11624.12|11624.12|11622.04|11622.04|11624.12|11624.12|11622.04|11622.04|0
1640000070000|2021-12-20 11:34:30|11621.32|11621.32|11620.59|11620.59|11621.32|11621.32|11620.59|11620.59|0
1640000090000|2021-12-20 11:34:50|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|0
1640000220000|2021-12-20 11:37:00|11620.59|11620.59|11621.32|11621.32|11621.32|11621.32|11620.59|11620.59|0
1640000290000|2021-12-20 11:38:10|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|0
1640000310000|2021-12-20 11:38:30|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|0
1640000340000|2021-12-20 11:39:00|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|0
1640000400000|2021-12-20 11:40:00|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|0
1640000420000|2021-12-20 11:40:20|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|0
1640000460000|2021-12-20 11:41:00|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|0
1640000520000|2021-12-20 11:42:00|11619|11619|11619|11619|11619|11619|11619|11619|0
1640000630000|2021-12-20 11:43:50|11618.27|11618.27|11617.8|11617.8|11619.88|11619.88|11617.8|11617.8|0
1640000650000|2021-12-20 11:44:10|11617.33|11617.33|11615.73|11615.73|11617.33|11617.33|11615.73|11615.73|0
1640000710000|2021-12-20 11:45:10|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1640000770000|2021-12-20 11:46:10|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|0
1640000820000|2021-12-20 11:47:00|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|0
1640000860000|2021-12-20 11:47:40|11622.54|11622.54|11627.36|11627.36|11627.36|11627.36|11622.54|11622.54|0
1640000870000|2021-12-20 11:47:50|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|0
1640001070000|2021-12-20 11:51:10|11630|11630|11630|11630|11630|11630|11630|11630|0
1640001230000|2021-12-20 11:53:50|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|0
1640001270000|2021-12-20 11:54:30|11630|11630|11630|11630|11630|11630|11630|11630|0
1640001300000|2021-12-20 11:55:00|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1640001310000|2021-12-20 11:55:10|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|0
1640001330000|2021-12-20 11:55:30|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|0
1640001420000|2021-12-20 11:57:00|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|0
1640001440000|2021-12-20 11:57:20|11633.28|11633.28|11634.88|11634.88|11634.88|11634.88|11633.28|11633.28|0
1640001450000|2021-12-20 11:57:30|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|0
1640001490000|2021-12-20 11:58:10|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|0
1640001500000|2021-12-20 11:58:20|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1640001570000|2021-12-20 11:59:30|11638.89|11638.89|11638.42|11638.42|11638.89|11638.89|11638.42|11638.42|0
1640001600000|2021-12-20 12:00:00|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|0
1640001710000|2021-12-20 12:01:50|11637.94|11637.94|11636.33|11636.33|11637.94|11637.94|11636.33|11636.33|0
1640001720000|2021-12-20 12:02:00|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1640001880000|2021-12-20 12:04:40|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|0
1640001890000|2021-12-20 12:04:50|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|0
1640001990000|2021-12-20 12:06:30|11643.87|11643.87|11645.72|11645.72|11645.72|11645.72|11643.87|11643.87|0
1640002020000|2021-12-20 12:07:00|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|0
1640002040000|2021-12-20 12:07:20|11650.07|11650.07|11649.59|11649.59|11651.19|11651.19|11649.59|11649.59|0
1640002160000|2021-12-20 12:09:20|11652.8|11652.8|11651.19|11651.19|11652.8|11652.8|11651.19|11651.19|0
1640002170000|2021-12-20 12:09:30|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|0
1640002200000|2021-12-20 12:10:00|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|0
1640002210000|2021-12-20 12:10:10|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|11648.71|0
1640002250000|2021-12-20 12:10:50|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|0
1640002280000|2021-12-20 12:11:20|11646.11|11646.11|11644.92|11644.92|11646.11|11646.11|11644.92|11644.92|0
1640002290000|2021-12-20 12:11:30|11641.7|11641.7|11643.89|11643.89|11643.89|11643.89|11641.7|11641.7|0
1640002300000|2021-12-20 12:11:40|11644.36|11644.36|11643.89|11643.89|11644.36|11644.36|11643.89|11643.89|0
1640002370000|2021-12-20 12:12:50|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|11645.5|0
1640002410000|2021-12-20 12:13:30|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|0
1640002440000|2021-12-20 12:14:00|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|0
1640002510000|2021-12-20 12:15:10|11642.28|11642.28|11641.19|11641.19|11642.28|11642.28|11641.19|11641.19|0
1640002560000|2021-12-20 12:16:00|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|0
1640002570000|2021-12-20 12:16:10|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|0
1640002610000|2021-12-20 12:16:50|11637.5|11637.5|11635.31|11635.31|11637.5|11637.5|11635.31|11635.31|0
1640002620000|2021-12-20 12:17:00|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|0
1640002630000|2021-12-20 12:17:10|11634.8|11634.8|11634.33|11634.33|11634.8|11634.8|11634.33|11634.33|0
1640002640000|2021-12-20 12:17:20|11632.72|11632.72|11632.25|11632.25|11632.72|11632.72|11632.25|11632.25|0
1640002650000|2021-12-20 12:17:30|11630.64|11630.64|11628.03|11628.03|11630.64|11630.64|11628.03|11628.03|0
1640002710000|2021-12-20 12:18:30|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|0
1640002730000|2021-12-20 12:18:50|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|0
1640002760000|2021-12-20 12:19:20|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|0
1640002770000|2021-12-20 12:19:30|11623.91|11623.91|11620.71|11620.71|11623.91|11623.91|11620.71|11620.71|0
1640002780000|2021-12-20 12:19:40|11623.92|11623.92|11623.63|11623.63|11623.92|11623.92|11623.63|11623.63|0
1640002790000|2021-12-20 12:19:50|11622.03|11622.03|11620.42|11620.42|11622.03|11622.03|11620.42|11620.42|0
1640002850000|2021-12-20 12:20:50|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|0
1640002880000|2021-12-20 12:21:20|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|11619.95|0
1640002950000|2021-12-20 12:22:30|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|0
1640002970000|2021-12-20 12:22:50|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|0
1640003060000|2021-12-20 12:24:20|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1640003130000|2021-12-20 12:25:30|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1640003200000|2021-12-20 12:26:40|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1640003270000|2021-12-20 12:27:50|11624.61|11624.61|11624.61|11624.61|11624.61|11624.61|11624.61|11624.61|0
1640003300000|2021-12-20 12:28:20|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1640003360000|2021-12-20 12:29:20|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|0
1640003400000|2021-12-20 12:30:00|11625.71|11625.71|11624.1|11624.1|11625.71|11625.71|11624.1|11624.1|0
1640003440000|2021-12-20 12:30:40|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1640003450000|2021-12-20 12:30:50|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|0
1640003460000|2021-12-20 12:31:00|11620.39|11620.39|11620.1|11620.1|11620.39|11620.39|11620.1|11620.1|0
1640003510000|2021-12-20 12:31:50|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|0
1640003520000|2021-12-20 12:32:00|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1640003600000|2021-12-20 12:33:20|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|0
1640003610000|2021-12-20 12:33:30|11620.58|11620.58|11622.66|11622.66|11622.66|11622.66|11620.58|11620.58|0
1640003640000|2021-12-20 12:34:00|11622.19|11622.19|11623.29|11623.29|11623.29|11623.29|11622.19|11622.19|0
1640003680000|2021-12-20 12:34:40|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|0
1640003770000|2021-12-20 12:36:10|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|0
1640003790000|2021-12-20 12:36:30|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|11624.34|0
1640003970000|2021-12-20 12:39:30|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|0
1640004000000|2021-12-20 12:40:00|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|0
1640004010000|2021-12-20 12:40:10|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|0
1640004020000|2021-12-20 12:40:20|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|0
1640004110000|2021-12-20 12:41:50|11631.13|11631.13|11631.42|11631.42|11631.42|11631.42|11631.13|11631.13|0
1640004170000|2021-12-20 12:42:50|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1640004210000|2021-12-20 12:43:30|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1640004230000|2021-12-20 12:43:50|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|0
1640004240000|2021-12-20 12:44:00|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|0
1640004260000|2021-12-20 12:44:20|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|11639.37|0
1640004300000|2021-12-20 12:45:00|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|0
1640004370000|2021-12-20 12:46:10|11636.87|11636.87|11636.87|11636.87|11636.87|11636.87|11636.87|11636.87|0
1640004380000|2021-12-20 12:46:20|11632.05|11632.05|11633.07|11633.07|11633.65|11633.65|11632.05|11632.05|0
1640004400000|2021-12-20 12:46:40|11631.98|11631.98|11631.25|11631.25|11631.98|11631.98|11631.25|11631.25|0
1640004410000|2021-12-20 12:46:50|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|0
1640004420000|2021-12-20 12:47:00|11629.58|11629.58|11624.77|11624.77|11629.58|11629.58|11624.77|11624.77|0
1640004430000|2021-12-20 12:47:10|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1640004460000|2021-12-20 12:47:40|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|0
1640004490000|2021-12-20 12:48:10|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1640004500000|2021-12-20 12:48:20|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|11624.77|0
1640004600000|2021-12-20 12:50:00|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1640004640000|2021-12-20 12:50:40|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1640004660000|2021-12-20 12:51:00|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|0
1640004760000|2021-12-20 12:52:40|11622.07|11622.07|11620.46|11620.46|11622.07|11622.07|11620.46|11620.46|0
1640004780000|2021-12-20 12:53:00|11619.52|11619.52|11617.92|11617.92|11619.52|11619.52|11617.92|11617.92|0
1640004800000|2021-12-20 12:53:20|11615.74|11615.74|11615.74|11615.74|11615.74|11615.74|11615.74|11615.74|0
1640004810000|2021-12-20 12:53:30|11614.13|11614.13|11613.04|11613.04|11614.13|11614.13|11613.04|11613.04|0
1640004830000|2021-12-20 12:53:50|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|0
1640004840000|2021-12-20 12:54:00|11613.59|11613.59|11615.2|11615.2|11616.81|11616.81|11613.59|11613.59|0
1640004870000|2021-12-20 12:54:30|11614.33|11614.33|11615.61|11615.61|11615.61|11615.61|11614.33|11614.33|0
1640004880000|2021-12-20 12:54:40|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|0
1640004890000|2021-12-20 12:54:50|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|0
1640004900000|2021-12-20 12:55:00|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|11615.87|0
1640004950000|2021-12-20 12:55:50|11617.48|11617.48|11617.95|11617.95|11617.95|11617.95|11617.48|11617.48|0
1640004960000|2021-12-20 12:56:00|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|0
1640005030000|2021-12-20 12:57:10|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1640005050000|2021-12-20 12:57:30|11616.69|11616.69|11616.69|11616.69|11616.69|11616.69|11616.69|11616.69|0
1640005080000|2021-12-20 12:58:00|11617.79|11617.79|11614.57|11614.57|11617.79|11617.79|11614.57|11614.57|0
1640005090000|2021-12-20 12:58:10|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1640005140000|2021-12-20 12:59:00|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|0
1640005150000|2021-12-20 12:59:10|11614.86|11614.86|11614.86|11614.86|11614.86|11614.86|11614.86|11614.86|0
1640005190000|2021-12-20 12:59:50|11610.71|11610.71|11609.98|11609.98|11610.71|11610.71|11609.98|11609.98|0
1640005200000|2021-12-20 13:00:00|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|0
1640005250000|2021-12-20 13:00:50|11611.3|11611.3|11611.77|11611.77|11611.77|11611.77|11611.3|11611.3|0
1640005270000|2021-12-20 13:01:10|11609.22|11609.22|11608.93|11608.93|11609.22|11609.22|11608.93|11608.93|0
1640005280000|2021-12-20 13:01:20|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|0
1640005310000|2021-12-20 13:01:50|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|0
1640005320000|2021-12-20 13:02:00|11606.27|11606.27|11608.35|11608.35|11608.35|11608.35|11606.27|11606.27|0
1640005500000|2021-12-20 13:05:00|11609.96|11609.96|11608.35|11608.35|11609.96|11609.96|11608.35|11608.35|0
1640005520000|2021-12-20 13:05:20|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|11609.96|0
1640005570000|2021-12-20 13:06:10|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|0
1640005710000|2021-12-20 13:08:30|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|0
1640005720000|2021-12-20 13:08:40|11607.71|11607.71|11605.52|11605.52|11607.71|11607.71|11605.52|11605.52|0
1640005750000|2021-12-20 13:09:10|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|11604.06|0
1640005870000|2021-12-20 13:11:10|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|0
1640005980000|2021-12-20 13:13:00|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|0
1640006020000|2021-12-20 13:13:40|11604.2|11604.2|11604.2|11604.2|11604.2|11604.2|11604.2|11604.2|0
1640006030000|2021-12-20 13:13:50|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1640006110000|2021-12-20 13:15:10|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|0
1640006140000|2021-12-20 13:15:40|11606.28|11606.28|11603.06|11603.06|11606.28|11606.28|11603.06|11603.06|0
1640006170000|2021-12-20 13:16:10|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1640006200000|2021-12-20 13:16:40|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|0
1640006220000|2021-12-20 13:17:00|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|0
1640006360000|2021-12-20 13:19:20|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|0
1640006380000|2021-12-20 13:19:40|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|0
1640006480000|2021-12-20 13:21:20|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|11607.98|0
1640006490000|2021-12-20 13:21:30|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1640006500000|2021-12-20 13:21:40|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|11611.66|0
1640006520000|2021-12-20 13:22:00|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1640006660000|2021-12-20 13:24:20|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|0
1640006680000|2021-12-20 13:24:40|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1640006700000|2021-12-20 13:25:00|11613.7|11613.7|11618.52|11618.52|11618.52|11618.52|11613.7|11613.7|0
1640006780000|2021-12-20 13:26:20|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|0
1640006810000|2021-12-20 13:26:50|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1640006850000|2021-12-20 13:27:30|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|0
1640006900000|2021-12-20 13:28:20|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1640007080000|2021-12-20 13:31:20|11618.31|11618.31|11617.58|11617.58|11618.31|11618.31|11617.58|11617.58|0
1640007090000|2021-12-20 13:31:30|11619.77|11619.77|11622.1|11622.1|11622.1|11622.1|11619.77|11619.77|0
1640007100000|2021-12-20 13:31:40|11622.83|11622.83|11620.64|11620.64|11622.83|11622.83|11620.64|11620.64|0
1640007140000|2021-12-20 13:32:20|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|0
1640007240000|2021-12-20 13:34:00|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1640007280000|2021-12-20 13:34:40|11622.25|11622.25|11624.44|11624.44|11624.44|11624.44|11622.25|11622.25|0
1640007290000|2021-12-20 13:34:50|11625.85|11625.85|11625.38|11625.38|11625.85|11625.85|11625.38|11625.38|0
1640007310000|2021-12-20 13:35:10|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1640007340000|2021-12-20 13:35:40|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|11629.69|0
1640007350000|2021-12-20 13:35:50|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|0
1640007410000|2021-12-20 13:36:50|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|0
1640007550000|2021-12-20 13:39:10|11631|11631|11631.47|11631.47|11631.47|11631.47|11631|11631|0
1640007560000|2021-12-20 13:39:20|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|11637.9|0
1640007570000|2021-12-20 13:39:30|11638.99|11638.99|11640.4|11640.4|11640.4|11640.4|11638.99|11638.99|0
1640007600000|2021-12-20 13:40:00|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|0
1640007630000|2021-12-20 13:40:30|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|0
1640007640000|2021-12-20 13:40:40|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1640007650000|2021-12-20 13:40:50|11641.34|11641.34|11640.87|11640.87|11641.34|11641.34|11640.87|11640.87|0
1640007680000|2021-12-20 13:41:20|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|11637.66|0
1640007820000|2021-12-20 13:43:40|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|0
1640007850000|2021-12-20 13:44:10|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1640007910000|2021-12-20 13:45:10|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1640007980000|2021-12-20 13:46:20|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|0
1640008040000|2021-12-20 13:47:20|11635.25|11635.25|11635.83|11635.83|11635.83|11635.83|11634.67|11634.67|0
1640008090000|2021-12-20 13:48:10|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1640008100000|2021-12-20 13:48:20|11633.13|11633.13|11632.19|11632.19|11633.13|11633.13|11632.19|11632.19|0
1640008110000|2021-12-20 13:48:30|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|0
1640008120000|2021-12-20 13:48:40|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|0
1640008130000|2021-12-20 13:48:50|11629.42|11629.42|11627.07|11627.07|11629.42|11629.42|11626.2|11626.2|0
1640008150000|2021-12-20 13:49:10|11627.8|11627.8|11627.2|11627.2|11627.8|11627.8|11627.2|11627.2|0
1640008320000|2021-12-20 13:52:00|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|0
1640008400000|2021-12-20 13:53:20|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|0
1640008430000|2021-12-20 13:53:50|11628.17|11628.17|11628.17|11628.17|11628.17|11628.17|11628.17|11628.17|0
1640008450000|2021-12-20 13:54:10|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1640008520000|2021-12-20 13:55:20|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1640008530000|2021-12-20 13:55:30|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1640008540000|2021-12-20 13:55:40|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|0
1640008620000|2021-12-20 13:57:00|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|0
1640008640000|2021-12-20 13:57:20|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|0
1640008700000|2021-12-20 13:58:20|11633.35|11633.35|11634.44|11634.44|11634.44|11634.44|11633.35|11633.35|0
1640008730000|2021-12-20 13:58:50|11637.66|11637.66|11636.05|11636.05|11637.66|11637.66|11636.05|11636.05|0
1640008740000|2021-12-20 13:59:00|11635.58|11635.58|11634.02|11634.02|11635.58|11635.58|11634.02|11634.02|0
1640008790000|2021-12-20 13:59:50|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|0
1640008810000|2021-12-20 14:00:10|11635.43|11635.43|11636.88|11636.88|11636.88|11636.88|11635.43|11635.43|0
1640008830000|2021-12-20 14:00:30|11635.27|11635.27|11634.8|11634.8|11635.27|11635.27|11634.8|11634.8|0
1640008860000|2021-12-20 14:01:00|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1640008970000|2021-12-20 14:02:50|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1640008990000|2021-12-20 14:03:10|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1640009070000|2021-12-20 14:04:30|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|0
1640009130000|2021-12-20 14:05:30|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|11635.47|0
1640009150000|2021-12-20 14:05:50|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1640009170000|2021-12-20 14:06:10|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1640009180000|2021-12-20 14:06:20|11630.18|11630.18|11629.71|11629.71|11630.18|11630.18|11629.71|11629.71|0
1640009310000|2021-12-20 14:08:30|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|0
1640009410000|2021-12-20 14:10:10|11630.18|11630.18|11628.57|11628.57|11630.18|11630.18|11628.57|11628.57|0
1640009470000|2021-12-20 14:11:10|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|0
1640009510000|2021-12-20 14:11:50|11631.63|11631.63|11632.73|11632.73|11632.73|11632.73|11631.63|11631.63|0
1640009580000|2021-12-20 14:13:00|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|0
1640009590000|2021-12-20 14:13:10|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1640009600000|2021-12-20 14:13:20|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|0
1640009660000|2021-12-20 14:14:20|11633.35|11633.35|11626.71|11626.71|11633.35|11633.35|11626.71|11626.71|0
1640009740000|2021-12-20 14:15:40|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|11626.24|0
1640009830000|2021-12-20 14:17:10|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|0
1640009880000|2021-12-20 14:18:00|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|0
1640009900000|2021-12-20 14:18:20|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|0
1640010000000|2021-12-20 14:20:00|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1640010050000|2021-12-20 14:20:50|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|0
1640010060000|2021-12-20 14:21:00|11627|11627|11627|11627|11627|11627|11627|11627|0
1640010080000|2021-12-20 14:21:20|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|0
1640010090000|2021-12-20 14:21:30|11629.47|11629.47|11631.08|11631.08|11631.08|11631.08|11629.47|11629.47|0
1640010150000|2021-12-20 14:22:30|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|11632.28|0
1640010180000|2021-12-20 14:23:00|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|0
1640010240000|2021-12-20 14:24:00|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|0
1640010370000|2021-12-20 14:26:10|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|0
1640010400000|2021-12-20 14:26:40|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|0
1640010410000|2021-12-20 14:26:50|11626.79|11626.79|11625.31|11625.31|11626.92|11626.92|11625.18|11625.18|0
1640010460000|2021-12-20 14:27:40|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1640010560000|2021-12-20 14:29:20|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|0
1640010600000|2021-12-20 14:30:00|11627.5|11627.5|11628.9|11628.9|11628.9|11628.9|11623.6|11623.6|0
1640010610000|2021-12-20 14:30:10|11630.51|11630.51|11632.38|11632.38|11632.38|11632.38|11630.51|11630.51|0
1640010620000|2021-12-20 14:30:20|11633.99|11633.99|11635.51|11635.51|11639.2|11639.2|11633.99|11633.99|0
1640010630000|2021-12-20 14:30:30|11636.24|11636.24|11634.16|11634.16|11637.18|11637.18|11634.16|11634.16|0
1640010650000|2021-12-20 14:30:50|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|0
1640010660000|2021-12-20 14:31:00|11634.89|11634.89|11639.01|11639.01|11639.53|11639.53|11634.89|11634.89|0
1640010670000|2021-12-20 14:31:10|11639.48|11639.48|11638.9|11638.9|11639.48|11639.48|11638.9|11638.9|0
1640010680000|2021-12-20 14:31:20|11638.43|11638.43|11637.96|11637.96|11638.43|11638.43|11637.96|11637.96|0
1640010690000|2021-12-20 14:31:30|11641.18|11641.18|11641.65|11641.65|11641.65|11641.65|11641.18|11641.18|0
1640010700000|2021-12-20 14:31:40|11641.18|11641.18|11637.07|11637.07|11641.18|11641.18|11637.07|11637.07|0
1640010710000|2021-12-20 14:31:50|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|0
1640010720000|2021-12-20 14:32:00|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|0
1640010740000|2021-12-20 14:32:20|11635.55|11635.55|11635.55|11635.55|11635.55|11635.55|11635.55|11635.55|0
1640010750000|2021-12-20 14:32:30|11634.14|11634.14|11633.76|11633.76|11634.14|11634.14|11632.24|11632.24|0
1640010780000|2021-12-20 14:33:00|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1640010790000|2021-12-20 14:33:10|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|0
1640010800000|2021-12-20 14:33:20|11631.33|11631.33|11630.75|11630.75|11631.33|11631.33|11630.75|11630.75|0
1640010810000|2021-12-20 14:33:30|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1640010820000|2021-12-20 14:33:40|11634.44|11634.44|11636.05|11636.05|11636.05|11636.05|11634.44|11634.44|0
1640010850000|2021-12-20 14:34:10|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|11636.52|0
1640010860000|2021-12-20 14:34:20|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|11634.91|0
1640010870000|2021-12-20 14:34:30|11635.85|11635.85|11636.06|11636.06|11636.57|11636.57|11634.97|11634.97|0
1640010900000|2021-12-20 14:35:00|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|11639.28|0
1640010920000|2021-12-20 14:35:20|11640.89|11640.89|11641.83|11641.83|11641.83|11641.83|11640.89|11640.89|0
1640010930000|2021-12-20 14:35:30|11643.28|11643.28|11644.37|11644.37|11644.37|11644.37|11643.28|11643.28|0
1640010940000|2021-12-20 14:35:40|11645.1|11645.1|11648.32|11648.32|11648.32|11648.32|11645.1|11645.1|0
1640010950000|2021-12-20 14:35:50|11647.72|11647.72|11648.65|11648.65|11648.65|11648.65|11647.72|11647.72|0
1640010970000|2021-12-20 14:36:10|11647.05|11647.05|11644.5|11644.5|11647.05|11647.05|11644.5|11644.5|0
1640010980000|2021-12-20 14:36:20|11642.89|11642.89|11640.86|11640.86|11642.89|11642.89|11640.86|11640.86|0
1640010990000|2021-12-20 14:36:30|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1640011030000|2021-12-20 14:37:10|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|11640.73|0
1640011050000|2021-12-20 14:37:30|11637.51|11637.51|11637.51|11637.51|11637.51|11637.51|11637.51|11637.51|0
1640011100000|2021-12-20 14:38:20|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|0
1640011110000|2021-12-20 14:38:30|11641.2|11641.2|11639.59|11639.59|11641.2|11641.2|11639.59|11639.59|0
1640011130000|2021-12-20 14:38:50|11641.2|11641.2|11641.67|11641.67|11641.67|11641.67|11641.2|11641.2|0
1640011190000|2021-12-20 14:39:50|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1640011200000|2021-12-20 14:40:00|11641.71|11641.71|11639.38|11639.38|11641.71|11641.71|11639.38|11639.38|0
1640011210000|2021-12-20 14:40:10|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|0
1640011230000|2021-12-20 14:40:30|11636.67|11636.67|11634.13|11634.13|11636.67|11636.67|11634.13|11634.13|0
1640011240000|2021-12-20 14:40:40|11632.52|11632.52|11631.19|11631.19|11632.52|11632.52|11631.19|11631.19|0
1640011290000|2021-12-20 14:41:30|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|0
1640011300000|2021-12-20 14:41:40|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|11629.47|0
1640011310000|2021-12-20 14:41:50|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1640011340000|2021-12-20 14:42:20|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|0
1640011350000|2021-12-20 14:42:30|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|0
1640011370000|2021-12-20 14:42:50|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|11632.06|0
1640011380000|2021-12-20 14:43:00|11630.45|11630.45|11629.87|11629.87|11630.45|11630.45|11629.58|11629.58|0
1640011390000|2021-12-20 14:43:10|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|0
1640011410000|2021-12-20 14:43:30|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|0
1640011420000|2021-12-20 14:43:40|11632.68|11632.68|11637.7|11637.7|11637.7|11637.7|11632.68|11632.68|0
1640011430000|2021-12-20 14:43:50|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|0
1640011440000|2021-12-20 14:44:00|11639.33|11639.33|11638.86|11638.86|11639.33|11639.33|11638.86|11638.86|0
1640011460000|2021-12-20 14:44:20|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1640011470000|2021-12-20 14:44:30|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|0
1640011530000|2021-12-20 14:45:30|11636.32|11636.32|11635.22|11635.22|11636.32|11636.32|11635.22|11635.22|0
1640011550000|2021-12-20 14:45:50|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1640011610000|2021-12-20 14:46:50|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|0
1640011620000|2021-12-20 14:47:00|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1640011630000|2021-12-20 14:47:10|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|11635.22|0
1640011640000|2021-12-20 14:47:20|11635.69|11635.69|11634.55|11634.55|11635.69|11635.69|11634.08|11634.08|0
1640011650000|2021-12-20 14:47:30|11633.83|11633.83|11635.18|11635.18|11635.18|11635.18|11633.1|11633.1|0
1640011670000|2021-12-20 14:47:50|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|0
1640011710000|2021-12-20 14:48:30|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1640011720000|2021-12-20 14:48:40|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|0
1640011730000|2021-12-20 14:48:50|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|0
1640011760000|2021-12-20 14:49:20|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|0
1640011780000|2021-12-20 14:49:40|11640.52|11640.52|11638.91|11638.91|11640.52|11640.52|11638.91|11638.91|0
1640011850000|2021-12-20 14:50:50|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|11639.38|0
1640011890000|2021-12-20 14:51:30|11638.65|11638.65|11639.38|11639.38|11640.99|11640.99|11638.65|11638.65|0
1640011900000|2021-12-20 14:51:40|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|11638.28|0
1640011910000|2021-12-20 14:51:50|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|0
1640011920000|2021-12-20 14:52:00|11635.74|11635.74|11632.25|11632.25|11635.74|11635.74|11632.25|11632.25|0
1640011930000|2021-12-20 14:52:10|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|0
1640011980000|2021-12-20 14:53:00|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|11629.55|0
1640012040000|2021-12-20 14:54:00|11631.15|11631.15|11630.68|11630.68|11631.15|11631.15|11630.68|11630.68|0
1640012070000|2021-12-20 14:54:30|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|0
1640012080000|2021-12-20 14:54:40|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|0
1640012090000|2021-12-20 14:54:50|11635.48|11635.48|11637.09|11637.09|11637.09|11637.09|11635.48|11635.48|0
1640012100000|2021-12-20 14:55:00|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|11636.62|0
1640012120000|2021-12-20 14:55:20|11638.23|11638.23|11640.99|11640.99|11640.99|11640.99|11638.23|11638.23|0
1640012130000|2021-12-20 14:55:30|11641.86|11641.86|11644.73|11644.73|11644.73|11644.73|11641.86|11641.86|0
1640012140000|2021-12-20 14:55:40|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|11645.86|0
1640012170000|2021-12-20 14:56:10|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1640012190000|2021-12-20 14:56:30|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|11649.8|0
1640012200000|2021-12-20 14:56:40|11651.21|11651.21|11651.81|11651.81|11651.81|11651.81|11651.21|11651.21|0
1640012220000|2021-12-20 14:57:00|11651.21|11651.21|11655.01|11655.01|11655.01|11655.01|11651.21|11651.21|0
1640012230000|2021-12-20 14:57:10|11655.95|11655.95|11661.11|11661.11|11661.11|11661.11|11655.95|11655.95|0
1640012240000|2021-12-20 14:57:20|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|11660.02|0
1640012250000|2021-12-20 14:57:30|11661.63|11661.63|11660.02|11660.02|11661.63|11661.63|11660.02|11660.02|0
1640012260000|2021-12-20 14:57:40|11659.29|11659.29|11658.82|11658.82|11659.29|11659.29|11658.82|11658.82|0
1640012270000|2021-12-20 14:57:50|11657.73|11657.73|11655.45|11655.45|11657.73|11657.73|11653.84|11653.84|0
1640012280000|2021-12-20 14:58:00|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1640012300000|2021-12-20 14:58:20|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|0
1640012310000|2021-12-20 14:58:30|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1640012320000|2021-12-20 14:58:40|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|11657.33|0
1640012350000|2021-12-20 14:59:10|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|0
1640012360000|2021-12-20 14:59:20|11659.61|11659.61|11660.55|11660.55|11660.55|11660.55|11659.61|11659.61|0
1640012370000|2021-12-20 14:59:30|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|11662.16|0
1640012380000|2021-12-20 14:59:40|11662.76|11662.76|11657.04|11657.04|11662.76|11662.76|11656.53|11656.53|0
1640012390000|2021-12-20 14:59:50|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|0
1640012400000|2021-12-20 15:00:00|11656.3|11656.3|11657.43|11657.43|11657.43|11657.43|11656.3|11656.3|0
1640012430000|2021-12-20 15:00:30|11659.04|11659.04|11659.51|11659.51|11659.51|11659.51|11659.04|11659.04|0
1640012500000|2021-12-20 15:01:40|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|0
1640012520000|2021-12-20 15:02:00|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1640012530000|2021-12-20 15:02:10|11656.83|11656.83|11655.22|11655.22|11656.83|11656.83|11655.22|11655.22|0
1640012550000|2021-12-20 15:02:30|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|0
1640012560000|2021-12-20 15:02:40|11657.77|11657.77|11656.16|11656.16|11657.77|11657.77|11656.16|11656.16|0
1640012570000|2021-12-20 15:02:50|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|11657.77|0
1640012590000|2021-12-20 15:03:10|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|0
1640012600000|2021-12-20 15:03:20|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1640012610000|2021-12-20 15:03:30|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|0
1640012630000|2021-12-20 15:03:50|11651.94|11651.94|11652.83|11652.83|11652.83|11652.83|11651.94|11651.94|0
1640012640000|2021-12-20 15:04:00|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1640012650000|2021-12-20 15:04:10|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|0
1640012680000|2021-12-20 15:04:40|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1640012710000|2021-12-20 15:05:10|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|0
1640012750000|2021-12-20 15:05:50|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|11650.71|0
1640012780000|2021-12-20 15:06:20|11652.16|11652.16|11652.45|11652.45|11652.45|11652.45|11652.16|11652.16|0
1640012800000|2021-12-20 15:06:40|11650.99|11650.99|11649.9|11649.9|11650.99|11650.99|11649.9|11649.9|0
1640012820000|2021-12-20 15:07:00|11648.96|11648.96|11647.06|11647.06|11648.96|11648.96|11647.06|11647.06|0
1640012830000|2021-12-20 15:07:10|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|0
1640012840000|2021-12-20 15:07:20|11645.24|11645.24|11642.9|11642.9|11645.24|11645.24|11642.9|11642.9|0
1640012850000|2021-12-20 15:07:30|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|0
1640012870000|2021-12-20 15:07:50|11639.69|11639.69|11637.36|11637.36|11639.69|11639.69|11637.36|11637.36|0
1640012880000|2021-12-20 15:08:00|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|11635.75|0
1640012890000|2021-12-20 15:08:10|11635.17|11635.17|11634.05|11634.05|11635.17|11635.17|11634.05|11634.05|0
1640012900000|2021-12-20 15:08:20|11633.32|11633.32|11629.89|11629.89|11633.32|11633.32|11629.89|11629.89|0
1640012910000|2021-12-20 15:08:30|11629.6|11629.6|11627.84|11627.84|11629.6|11629.6|11627.84|11627.84|0
1640012920000|2021-12-20 15:08:40|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|0
1640012940000|2021-12-20 15:09:00|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|0
1640012950000|2021-12-20 15:09:10|11625.58|11625.58|11625.11|11625.11|11625.58|11625.58|11625.11|11625.11|0
1640012960000|2021-12-20 15:09:20|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|0
1640012980000|2021-12-20 15:09:40|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|0
1640013000000|2021-12-20 15:10:00|11624.89|11624.89|11623.28|11623.28|11624.89|11624.89|11623.28|11623.28|0
1640013020000|2021-12-20 15:10:20|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|0
1640013060000|2021-12-20 15:11:00|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|0
1640013080000|2021-12-20 15:11:20|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|0
1640013100000|2021-12-20 15:11:40|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|0
1640013110000|2021-12-20 15:11:50|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|0
1640013120000|2021-12-20 15:12:00|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|0
1640013160000|2021-12-20 15:12:40|11622.52|11622.52|11620.44|11620.44|11622.52|11622.52|11620.44|11620.44|0
1640013170000|2021-12-20 15:12:50|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|0
1640013210000|2021-12-20 15:13:30|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|0
1640013220000|2021-12-20 15:13:40|11615.77|11615.77|11615.04|11615.04|11615.77|11615.77|11615.04|11615.04|0
1640013230000|2021-12-20 15:13:50|11613.92|11613.92|11608.15|11608.15|11613.92|11613.92|11608.15|11608.15|0
1640013240000|2021-12-20 15:14:00|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1640013250000|2021-12-20 15:14:10|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1640013260000|2021-12-20 15:14:20|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|0
1640013270000|2021-12-20 15:14:30|11600.82|11600.82|11600.35|11600.35|11600.82|11600.82|11600.35|11600.35|0
1640013320000|2021-12-20 15:15:20|11599.26|11599.26|11598.16|11598.16|11599.26|11599.26|11598.16|11598.16|0
1640013330000|2021-12-20 15:15:30|11597.23|11597.23|11595.62|11595.62|11597.23|11597.23|11595.62|11595.62|0
1640013360000|2021-12-20 15:16:00|11596.09|11596.09|11599.3|11599.3|11599.3|11599.3|11596.09|11596.09|0
1640013370000|2021-12-20 15:16:10|11600.4|11600.4|11601.49|11601.49|11601.49|11601.49|11600.4|11600.4|0
1640013390000|2021-12-20 15:16:30|11602.69|11602.69|11604.3|11604.3|11604.3|11604.3|11602.69|11602.69|0
1640013400000|2021-12-20 15:16:40|11605.39|11605.39|11605.68|11605.68|11605.68|11605.68|11605.39|11605.39|0
1640013410000|2021-12-20 15:16:50|11606.15|11606.15|11606.62|11606.62|11606.62|11606.62|11606.15|11606.15|0
1640013420000|2021-12-20 15:17:00|11607.22|11607.22|11608.83|11608.83|11608.83|11608.83|11607.22|11607.22|0
1640013440000|2021-12-20 15:17:20|11609.3|11609.3|11610.18|11610.18|11610.91|11610.91|11609.3|11609.3|0
1640013450000|2021-12-20 15:17:30|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|0
1640013460000|2021-12-20 15:17:40|11610.03|11610.03|11616.02|11616.02|11616.02|11616.02|11610.03|11610.03|0
1640013470000|2021-12-20 15:17:50|11617.62|11617.62|11620.84|11620.84|11620.84|11620.84|11617.62|11617.62|0
1640013480000|2021-12-20 15:18:00|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|0
1640013520000|2021-12-20 15:18:40|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1640013540000|2021-12-20 15:19:00|11620.64|11620.64|11620.17|11620.17|11620.64|11620.64|11620.17|11620.17|0
1640013550000|2021-12-20 15:19:10|11619.7|11619.7|11615.76|11615.76|11619.7|11619.7|11615.76|11615.76|0
1640013570000|2021-12-20 15:19:30|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|11616.85|0
1640013580000|2021-12-20 15:19:40|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|0
1640013600000|2021-12-20 15:20:00|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1640013630000|2021-12-20 15:20:30|11614.58|11614.58|11613.47|11613.47|11614.58|11614.58|11613.47|11613.47|0
1640013640000|2021-12-20 15:20:40|11613|11613|11611.39|11611.39|11613|11613|11611.39|11611.39|0
1640013650000|2021-12-20 15:20:50|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|0
1640013660000|2021-12-20 15:21:00|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|0
1640013700000|2021-12-20 15:21:40|11612.33|11612.33|11612.8|11612.8|11612.8|11612.8|11612.33|11612.33|0
1640013710000|2021-12-20 15:21:50|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|0
1640013720000|2021-12-20 15:22:00|11611.23|11611.23|11609.56|11609.56|11611.23|11611.23|11609.56|11609.56|0
1640013730000|2021-12-20 15:22:10|11610.03|11610.03|11610.63|11610.63|11610.63|11610.63|11610.03|11610.03|0
1640013750000|2021-12-20 15:22:30|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1640013770000|2021-12-20 15:22:50|11608.15|11608.15|11606.55|11606.55|11608.15|11608.15|11606.55|11606.55|0
1640013780000|2021-12-20 15:23:00|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|0
1640013790000|2021-12-20 15:23:10|11604.47|11604.47|11607.69|11607.69|11607.69|11607.69|11604.47|11604.47|0
1640013800000|2021-12-20 15:23:20|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|0
1640013810000|2021-12-20 15:23:30|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|0
1640013820000|2021-12-20 15:23:40|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|0
1640013850000|2021-12-20 15:24:10|11605.39|11605.39|11604.3|11604.3|11605.39|11605.39|11604.3|11604.3|0
1640013860000|2021-12-20 15:24:20|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1640013910000|2021-12-20 15:25:10|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1640013920000|2021-12-20 15:25:20|11601.49|11601.49|11602.22|11602.22|11602.22|11602.22|11601.49|11601.49|0
1640013930000|2021-12-20 15:25:30|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|0
1640013950000|2021-12-20 15:25:50|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1640013970000|2021-12-20 15:26:10|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|0
1640014000000|2021-12-20 15:26:40|11607.69|11607.69|11610.39|11610.39|11610.39|11610.39|11607.69|11607.69|0
1640014010000|2021-12-20 15:26:50|11612|11612|11612|11612|11612|11612|11612|11612|0
1640014040000|2021-12-20 15:27:20|11612.73|11612.73|11614.48|11614.48|11614.48|11614.48|11612.73|11612.73|0
1640014060000|2021-12-20 15:27:40|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|0
1640014090000|2021-12-20 15:28:10|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|0
1640014120000|2021-12-20 15:28:40|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|0
1640014140000|2021-12-20 15:29:00|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|0
1640014150000|2021-12-20 15:29:10|11610.53|11610.53|11611.67|11611.67|11611.67|11611.67|11610.06|11610.06|0
1640014210000|2021-12-20 15:30:10|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|0
1640014220000|2021-12-20 15:30:20|11616.5|11616.5|11614.89|11614.89|11616.5|11616.5|11614.89|11614.89|0
1640014240000|2021-12-20 15:30:40|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|0
1640014270000|2021-12-20 15:31:10|11616.45|11616.45|11612.45|11612.45|11616.92|11616.92|11612.45|11612.45|0
1640014280000|2021-12-20 15:31:20|11610.84|11610.84|11612.45|11612.45|11612.45|11612.45|11610.84|11610.84|0
1640014330000|2021-12-20 15:32:10|11613.05|11613.05|11611.44|11611.44|11613.05|11613.05|11611.44|11611.44|0
1640014400000|2021-12-20 15:33:20|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|0
1640014420000|2021-12-20 15:33:40|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|0
1640014430000|2021-12-20 15:33:50|11613.96|11613.96|11615.66|11615.66|11615.66|11615.66|11613.96|11613.96|0
1640014450000|2021-12-20 15:34:10|11617.07|11617.07|11618.68|11618.68|11618.68|11618.68|11617.07|11617.07|0
1640014490000|2021-12-20 15:34:50|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|0
1640014520000|2021-12-20 15:35:20|11619.81|11619.81|11621.89|11621.89|11621.89|11621.89|11619.81|11619.81|0
1640014530000|2021-12-20 15:35:30|11622.62|11622.62|11624.01|11624.01|11624.01|11624.01|11622.62|11622.62|0
1640014550000|2021-12-20 15:35:50|11624.94|11624.94|11624.47|11624.47|11624.94|11624.94|11624.47|11624.47|0
1640014590000|2021-12-20 15:36:30|11625.35|11625.35|11630.17|11630.17|11630.17|11630.17|11625.35|11625.35|0
1640014630000|2021-12-20 15:37:10|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|0
1640014660000|2021-12-20 15:37:40|11629.91|11629.91|11628.3|11628.3|11629.91|11629.91|11628.3|11628.3|0
1640014670000|2021-12-20 15:37:50|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|11628.77|0
1640014680000|2021-12-20 15:38:00|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1640014690000|2021-12-20 15:38:10|11632.46|11632.46|11638.07|11638.07|11638.07|11638.07|11632.46|11632.46|0
1640014700000|2021-12-20 15:38:20|11638.8|11638.8|11640.41|11640.41|11640.41|11640.41|11638.8|11638.8|0
1640014720000|2021-12-20 15:38:40|11643.62|11643.62|11643.62|11643.62|11643.62|11643.62|11643.62|11643.62|0
1640014750000|2021-12-20 15:39:10|11644.56|11644.56|11648.87|11648.87|11649.97|11649.97|11644.56|11644.56|0
1640014760000|2021-12-20 15:39:20|11650.48|11650.48|11649.39|11649.39|11650.48|11650.48|11649.39|11649.39|0
1640014770000|2021-12-20 15:39:30|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|0
1640014790000|2021-12-20 15:39:50|11647.31|11647.31|11646.21|11646.21|11647.31|11647.31|11646.21|11646.21|0
1640014800000|2021-12-20 15:40:00|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|0
1640014820000|2021-12-20 15:40:20|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|0
1640014840000|2021-12-20 15:40:40|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|0
1640014880000|2021-12-20 15:41:20|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|0
1640014890000|2021-12-20 15:41:30|11643.59|11643.59|11643.59|11643.59|11643.59|11643.59|11643.59|11643.59|0
1640014910000|2021-12-20 15:41:50|11642.65|11642.65|11644.73|11644.73|11644.73|11644.73|11642.65|11642.65|0
1640014920000|2021-12-20 15:42:00|11645.2|11645.2|11643.59|11643.59|11645.2|11645.2|11643.59|11643.59|0
1640014960000|2021-12-20 15:42:40|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|0
1640014970000|2021-12-20 15:42:50|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|0
1640014980000|2021-12-20 15:43:00|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1640015000000|2021-12-20 15:43:20|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|0
1640015050000|2021-12-20 15:44:10|11649.35|11649.35|11652.57|11652.57|11652.57|11652.57|11649.35|11649.35|0
1640015080000|2021-12-20 15:44:40|11654.18|11654.18|11654.18|11654.18|11654.18|11654.18|11654.18|11654.18|0
1640015090000|2021-12-20 15:44:50|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|0
1640015100000|2021-12-20 15:45:00|11653.51|11653.51|11653.51|11653.51|11653.51|11653.51|11653.51|11653.51|0
1640015120000|2021-12-20 15:45:20|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|0
1640015160000|2021-12-20 15:46:00|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|0
1640015170000|2021-12-20 15:46:10|11649.17|11649.17|11648.08|11648.08|11649.17|11649.17|11648.08|11648.08|0
1640015210000|2021-12-20 15:46:50|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|0
1640015230000|2021-12-20 15:47:10|11650.15|11650.15|11651.25|11651.25|11651.25|11651.25|11650.15|11650.15|0
1640015240000|2021-12-20 15:47:20|11650.52|11650.52|11650.05|11650.05|11650.52|11650.52|11650.05|11650.05|0
1640015270000|2021-12-20 15:47:50|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|0
1640015280000|2021-12-20 15:48:00|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|0
1640015340000|2021-12-20 15:49:00|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|0
1640015360000|2021-12-20 15:49:20|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|0
1640015380000|2021-12-20 15:49:40|11651.52|11651.52|11647.54|11647.54|11651.52|11651.52|11647.54|11647.54|0
1640015400000|2021-12-20 15:50:00|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|0
1640015460000|2021-12-20 15:51:00|11650.29|11650.29|11650.76|11650.76|11650.76|11650.76|11650.29|11650.29|0
1640015550000|2021-12-20 15:52:30|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|11651.23|0
1640015560000|2021-12-20 15:52:40|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|0
1640015610000|2021-12-20 15:53:30|11647.54|11647.54|11643.13|11643.13|11647.54|11647.54|11643.13|11643.13|0
1640015620000|2021-12-20 15:53:40|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|0
1640015630000|2021-12-20 15:53:50|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|0
1640015640000|2021-12-20 15:54:00|11636.69|11636.69|11633.38|11633.38|11636.69|11636.69|11633.38|11633.38|0
1640015660000|2021-12-20 15:54:20|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|0
1640015670000|2021-12-20 15:54:30|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|0
1640015690000|2021-12-20 15:54:50|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|0
1640015700000|2021-12-20 15:55:00|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|0
1640015730000|2021-12-20 15:55:30|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|0
1640015750000|2021-12-20 15:55:50|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|0
1640015810000|2021-12-20 15:56:50|11632.39|11632.39|11634.18|11634.18|11634.18|11634.18|11632.39|11632.39|0
1640015820000|2021-12-20 15:57:00|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|0
1640015830000|2021-12-20 15:57:10|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|0
1640015840000|2021-12-20 15:57:20|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|0
1640015860000|2021-12-20 15:57:40|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|0
1640015890000|2021-12-20 15:58:10|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1640015920000|2021-12-20 15:58:40|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|0
1640015940000|2021-12-20 15:59:00|11634.98|11634.98|11636.11|11636.11|11636.11|11636.11|11634.98|11634.98|0
1640015950000|2021-12-20 15:59:10|11634.5|11634.5|11633.05|11633.05|11634.5|11634.5|11633.05|11633.05|0
1640015960000|2021-12-20 15:59:20|11634.17|11634.17|11635.27|11635.27|11635.27|11635.27|11634.17|11634.17|0
1640015990000|2021-12-20 15:59:50|11636.36|11636.36|11636.83|11636.83|11636.83|11636.83|11636.36|11636.36|0
1640016000000|2021-12-20 16:00:00|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|0
1640016030000|2021-12-20 16:00:30|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1640016070000|2021-12-20 16:01:10|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|0
1640016150000|2021-12-20 16:02:30|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|0
1640016160000|2021-12-20 16:02:40|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|0
1640016170000|2021-12-20 16:02:50|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|0
1640016190000|2021-12-20 16:03:10|11635.19|11635.19|11634.61|11634.61|11635.19|11635.19|11634.61|11634.61|0
1640016210000|2021-12-20 16:03:30|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|0
1640016270000|2021-12-20 16:04:30|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1640016300000|2021-12-20 16:05:00|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|0
1640016310000|2021-12-20 16:05:10|11639.71|11639.71|11640|11640|11640|11640|11639.71|11639.71|0
1640016330000|2021-12-20 16:05:30|11640.47|11640.47|11639.53|11639.53|11640.47|11640.47|11639.53|11639.53|0
1640016350000|2021-12-20 16:05:50|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1640016390000|2021-12-20 16:06:30|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|11639.96|0
1640016400000|2021-12-20 16:06:40|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|0
1640016420000|2021-12-20 16:07:00|11638.83|11638.83|11637.22|11637.22|11638.83|11638.83|11637.22|11637.22|0
1640016430000|2021-12-20 16:07:10|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11634|11634|0
1640016440000|2021-12-20 16:07:20|11632.39|11632.39|11630.79|11630.79|11632.39|11632.39|11630.79|11630.79|0
1640016460000|2021-12-20 16:07:40|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1640016470000|2021-12-20 16:07:50|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1640016480000|2021-12-20 16:08:00|11631|11631|11631|11631|11631|11631|11631|11631|0
1640016490000|2021-12-20 16:08:10|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1640016510000|2021-12-20 16:08:30|11627.78|11627.78|11627.2|11627.2|11629.39|11629.39|11627.2|11627.2|0
1640016530000|2021-12-20 16:08:50|11625.59|11625.59|11627.2|11627.2|11627.2|11627.2|11625.59|11625.59|0
1640016540000|2021-12-20 16:09:00|11625.59|11625.59|11625.13|11625.13|11625.59|11625.59|11625.13|11625.13|0
1640016560000|2021-12-20 16:09:20|11633.17|11633.17|11633.64|11633.64|11633.64|11633.64|11633.17|11633.17|0
1640016570000|2021-12-20 16:09:30|11636.85|11636.85|11637.58|11637.58|11637.58|11637.58|11636.85|11636.85|0
1640016580000|2021-12-20 16:09:40|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|11640.8|0
1640016610000|2021-12-20 16:10:10|11639.19|11639.19|11639.93|11639.93|11639.93|11639.93|11638.32|11638.32|0
1640016620000|2021-12-20 16:10:20|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|0
1640016640000|2021-12-20 16:10:40|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|0
1640016660000|2021-12-20 16:11:00|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|0
1640016700000|2021-12-20 16:11:40|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|0
1640016710000|2021-12-20 16:11:50|11632.01|11632.01|11633.61|11633.61|11633.61|11633.61|11632.01|11632.01|0
1640016720000|2021-12-20 16:12:00|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1640016740000|2021-12-20 16:12:20|11635.51|11635.51|11635.98|11635.98|11635.98|11635.98|11635.51|11635.51|0
1640016750000|2021-12-20 16:12:30|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|0
1640016780000|2021-12-20 16:13:00|11631.16|11631.16|11630.69|11630.69|11631.16|11631.16|11630.69|11630.69|0
1640016790000|2021-12-20 16:13:10|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|0
1640016810000|2021-12-20 16:13:30|11629.93|11629.93|11629.93|11629.93|11629.93|11629.93|11629.93|11629.93|0
1640016820000|2021-12-20 16:13:40|11630.51|11630.51|11629.78|11629.78|11630.51|11630.51|11629.78|11629.78|0
1640016860000|2021-12-20 16:14:20|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|0
1640016890000|2021-12-20 16:14:50|11629.97|11629.97|11631.17|11631.17|11631.17|11631.17|11629.97|11629.97|0
1640016900000|2021-12-20 16:15:00|11630.04|11630.04|11631.17|11631.17|11631.17|11631.17|11630.04|11630.04|0
1640016920000|2021-12-20 16:15:20|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|0
1640016930000|2021-12-20 16:15:30|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1640016940000|2021-12-20 16:15:40|11635.95|11635.95|11638.65|11638.65|11638.65|11638.65|11635.95|11635.95|0
1640016970000|2021-12-20 16:16:10|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|0
1640016980000|2021-12-20 16:16:20|11639.82|11639.82|11642.36|11642.36|11642.36|11642.36|11639.82|11639.82|0
1640016990000|2021-12-20 16:16:30|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|0
1640017010000|2021-12-20 16:16:50|11644.19|11644.19|11646.38|11646.38|11646.38|11646.38|11644.19|11644.19|0
1640017020000|2021-12-20 16:17:00|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|0
1640017030000|2021-12-20 16:17:10|11648.3|11648.3|11648.3|11648.3|11648.3|11648.3|11648.3|11648.3|0
1640017040000|2021-12-20 16:17:20|11647.21|11647.21|11650.42|11650.42|11650.42|11650.42|11647.21|11647.21|0
1640017080000|2021-12-20 16:18:00|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|0
1640017090000|2021-12-20 16:18:10|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|11653.13|0
1640017110000|2021-12-20 16:18:30|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1640017120000|2021-12-20 16:18:40|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|0
1640017130000|2021-12-20 16:18:50|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|0
1640017140000|2021-12-20 16:19:00|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|0
1640017170000|2021-12-20 16:19:30|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|0
1640017180000|2021-12-20 16:19:40|11651.56|11651.56|11654.11|11654.11|11654.11|11654.11|11651.56|11651.56|0
1640017200000|2021-12-20 16:20:00|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|11655.72|0
1640017210000|2021-12-20 16:20:10|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|0
1640017230000|2021-12-20 16:20:30|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|0
1640017240000|2021-12-20 16:20:40|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|11657.71|0
1640017250000|2021-12-20 16:20:50|11658|11658|11658|11658|11658|11658|11658|11658|0
1640017260000|2021-12-20 16:21:00|11657.42|11657.42|11656.95|11656.95|11657.42|11657.42|11656.95|11656.95|0
1640017270000|2021-12-20 16:21:10|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1640017290000|2021-12-20 16:21:30|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|0
1640017300000|2021-12-20 16:21:40|11654.81|11654.81|11654.81|11654.81|11654.81|11654.81|11654.81|11654.81|0
1640017320000|2021-12-20 16:22:00|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|0
1640017340000|2021-12-20 16:22:20|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|11658.03|0
1640017360000|2021-12-20 16:22:40|11658.76|11658.76|11659.34|11659.34|11659.34|11659.34|11658.76|11658.76|0
1640017370000|2021-12-20 16:22:50|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1640017380000|2021-12-20 16:23:00|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|0
1640017420000|2021-12-20 16:23:40|11661.21|11661.21|11662.94|11662.94|11662.94|11662.94|11661.21|11661.21|0
1640017430000|2021-12-20 16:23:50|11664.07|11664.07|11665.19|11665.19|11665.19|11665.19|11664.07|11664.07|0
1640017440000|2021-12-20 16:24:00|11665.48|11665.48|11661.14|11661.14|11665.48|11665.48|11661.14|11661.14|0
1640017450000|2021-12-20 16:24:10|11659.53|11659.53|11660.17|11660.17|11660.17|11660.17|11659.53|11659.53|0
1640017460000|2021-12-20 16:24:20|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|0
1640017480000|2021-12-20 16:24:40|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|0
1640017500000|2021-12-20 16:25:00|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|11657.69|0
1640017510000|2021-12-20 16:25:10|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|11658.33|0
1640017520000|2021-12-20 16:25:20|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|0
1640017540000|2021-12-20 16:25:40|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|0
1640017550000|2021-12-20 16:25:50|11656.72|11656.72|11657.23|11657.23|11658.33|11658.33|11655.62|11655.62|0
1640017560000|2021-12-20 16:26:00|11655.62|11655.62|11660.45|11660.45|11660.45|11660.45|11655.62|11655.62|0
1640017570000|2021-12-20 16:26:10|11665.27|11665.27|11666.37|11666.37|11666.37|11666.37|11665.27|11665.27|0
1640017580000|2021-12-20 16:26:20|11665.27|11665.27|11664.98|11664.98|11665.27|11665.27|11664.98|11664.98|0
1640017600000|2021-12-20 16:26:40|11668.2|11668.2|11668.85|11668.85|11669.14|11669.14|11668.2|11668.2|0
1640017610000|2021-12-20 16:26:50|11669.94|11669.94|11670.07|11670.07|11670.07|11670.07|11669.47|11669.47|0
1640017620000|2021-12-20 16:27:00|11669.47|11669.47|11670.07|11670.07|11670.07|11670.07|11669.47|11669.47|0
1640017650000|2021-12-20 16:27:30|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|0
1640017660000|2021-12-20 16:27:40|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|0
1640017680000|2021-12-20 16:28:00|11667.95|11667.95|11666.34|11666.34|11667.95|11667.95|11666.34|11666.34|0
1640017700000|2021-12-20 16:28:20|11667.47|11667.47|11669.08|11669.08|11669.08|11669.08|11667.47|11667.47|0
1640017710000|2021-12-20 16:28:30|11669.95|11669.95|11669.51|11669.51|11670.24|11670.24|11669.51|11669.51|0
1640017740000|2021-12-20 16:29:00|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|0
1640017750000|2021-12-20 16:29:10|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|0
1640017770000|2021-12-20 16:29:30|11665.24|11665.24|11664.15|11664.15|11665.24|11665.24|11664.15|11664.15|0
1640017780000|2021-12-20 16:29:40|11664.88|11664.88|11664.24|11664.24|11664.88|11664.88|11664.24|11664.24|0
1640017790000|2021-12-20 16:29:50|11663.77|11663.77|11664.66|11664.66|11666.27|11666.27|11663.48|11663.48|0
1640074500000|2021-12-21 08:15:00|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|0
1640074530000|2021-12-21 08:15:30|11790.93|11790.93|11791.66|11791.66|11791.66|11791.66|11790.93|11790.93|0
1640074540000|2021-12-21 08:15:40|11791.37|11791.37|11788.44|11788.44|11791.66|11791.66|11788.44|11788.44|0
1640074550000|2021-12-21 08:15:50|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|0
1640074570000|2021-12-21 08:16:10|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|0
1640074590000|2021-12-21 08:16:30|11790.35|11790.35|11788.16|11788.16|11790.35|11790.35|11787.44|11787.44|0
1640074600000|2021-12-21 08:16:40|11788.89|11788.89|11788.89|11788.89|11788.89|11788.89|11788.16|11788.16|0
1640074610000|2021-12-21 08:16:50|11788.16|11788.16|11787.44|11787.44|11788.16|11788.16|11787.44|11787.44|0
1640074630000|2021-12-21 08:17:10|11795.48|11795.48|11795.48|11795.48|11795.48|11795.48|11795.48|11795.48|0
1640074670000|2021-12-21 08:17:50|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|0
1640074680000|2021-12-21 08:18:00|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|0
1640074690000|2021-12-21 08:18:10|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|0
1640074700000|2021-12-21 08:18:20|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|0
1640074720000|2021-12-21 08:18:40|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|0
1640074750000|2021-12-21 08:19:10|11796.11|11796.11|11806.5|11806.5|11806.5|11806.5|11796.11|11796.11|0
1640074760000|2021-12-21 08:19:20|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|11798.46|0
1640074770000|2021-12-21 08:19:30|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|0
1640074800000|2021-12-21 08:20:00|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|0
1640074810000|2021-12-21 08:20:10|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|0
1640074820000|2021-12-21 08:20:20|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|0
1640074840000|2021-12-21 08:20:40|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|0
1640074970000|2021-12-21 08:22:50|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|0
1640074990000|2021-12-21 08:23:10|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|0
1640075010000|2021-12-21 08:23:30|11790.99|11790.99|11789.58|11789.58|11790.99|11790.99|11789.58|11789.58|0
1640075100000|2021-12-21 08:25:00|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|0
1640075160000|2021-12-21 08:26:00|11789.84|11789.84|11791.25|11791.25|11791.25|11791.25|11789.84|11789.84|0
1640075340000|2021-12-21 08:29:00|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|0
1640075350000|2021-12-21 08:29:10|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|11792.59|0
1640075400000|2021-12-21 08:30:00|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|0
1640075410000|2021-12-21 08:30:10|11785.99|11785.99|11785.52|11785.52|11785.99|11785.99|11785.52|11785.52|0
1640075450000|2021-12-21 08:30:50|11784.79|11784.79|11784.79|11784.79|11784.79|11784.79|11784.79|11784.79|0
1640075480000|2021-12-21 08:31:20|11791.23|11791.23|11791.23|11791.23|11791.23|11791.23|11791.23|11791.23|0
1640075540000|2021-12-21 08:32:20|11794.91|11794.91|11793.31|11793.31|11794.91|11794.91|11793.31|11793.31|0
1640075660000|2021-12-21 08:34:20|11794.43|11794.43|11787.71|11787.71|11795.56|11795.56|11787.71|11787.71|0
1640075670000|2021-12-21 08:34:30|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|0
1640075740000|2021-12-21 08:35:40|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|11785.83|0
1640075750000|2021-12-21 08:35:50|11782.61|11782.61|11781.01|11781.01|11782.61|11782.61|11781.01|11781.01|0
1640075790000|2021-12-21 08:36:30|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|0
1640075800000|2021-12-21 08:36:40|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|0
1640075950000|2021-12-21 08:39:10|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|0
1640075970000|2021-12-21 08:39:30|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|0
1640075980000|2021-12-21 08:39:40|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|0
1640075990000|2021-12-21 08:39:50|11783.38|11783.38|11783.38|11783.38|11783.38|11783.38|11783.38|11783.38|0
1640076010000|2021-12-21 08:40:10|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|0
1640076020000|2021-12-21 08:40:20|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|0
1640076070000|2021-12-21 08:41:10|11783.49|11783.49|11783.49|11783.49|11783.49|11783.49|11783.49|11783.49|0
1640076080000|2021-12-21 08:41:20|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|0
1640076120000|2021-12-21 08:42:00|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|0
1640076130000|2021-12-21 08:42:10|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|0
1640076280000|2021-12-21 08:44:40|11782.14|11782.14|11780.53|11780.53|11782.14|11782.14|11780.53|11780.53|0
1640076290000|2021-12-21 08:44:50|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|0
1640076340000|2021-12-21 08:45:40|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|0
1640076360000|2021-12-21 08:46:00|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|0
1640076500000|2021-12-21 08:48:20|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|0
1640076520000|2021-12-21 08:48:40|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|0
1640076530000|2021-12-21 08:48:50|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|0
1640076570000|2021-12-21 08:49:30|11774.82|11774.82|11772.34|11772.34|11774.82|11774.82|11772.34|11772.34|0
1640076580000|2021-12-21 08:49:40|11772.81|11772.81|11769.59|11769.59|11772.81|11772.81|11769.59|11769.59|0
1640076610000|2021-12-21 08:50:10|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|0
1640076700000|2021-12-21 08:51:40|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|0
1640076770000|2021-12-21 08:52:50|11762.03|11762.03|11763.49|11763.49|11763.49|11763.49|11762.03|11762.03|0
1640076810000|2021-12-21 08:53:30|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|0
1640076840000|2021-12-21 08:54:00|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|0
1640076880000|2021-12-21 08:54:40|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|0
1640076940000|2021-12-21 08:55:40|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|0
1640076950000|2021-12-21 08:55:50|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|0
1640076960000|2021-12-21 08:56:00|11783.46|11783.46|11781.85|11781.85|11783.46|11783.46|11781.85|11781.85|0
1640076970000|2021-12-21 08:56:10|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|0
1640077090000|2021-12-21 08:58:10|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|0
1640077130000|2021-12-21 08:58:50|11778.63|11778.63|11781.84|11781.84|11781.84|11781.84|11778.63|11778.63|0
1640077180000|2021-12-21 08:59:40|11782.78|11782.78|11783.72|11783.72|11783.72|11783.72|11782.78|11782.78|0
1640077260000|2021-12-21 09:01:00|11790.15|11790.15|11794.89|11794.89|11794.89|11794.89|11790.15|11790.15|0
1640077270000|2021-12-21 09:01:10|11795.62|11795.62|11796.71|11796.71|11796.71|11796.71|11795.62|11795.62|0
1640077280000|2021-12-21 09:01:20|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|0
1640077350000|2021-12-21 09:02:30|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|11798.56|0
1640077410000|2021-12-21 09:03:30|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|11800.6|0
1640077470000|2021-12-21 09:04:30|11802.47|11802.47|11804.64|11804.64|11804.64|11804.64|11802.47|11802.47|0
1640077540000|2021-12-21 09:05:40|11805.74|11805.74|11810.26|11810.26|11810.26|11810.26|11805.74|11805.74|0
1640077560000|2021-12-21 09:06:00|11813.48|11813.48|11813.48|11813.48|11813.48|11813.48|11813.48|11813.48|0
1640077590000|2021-12-21 09:06:30|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|0
1640077650000|2021-12-21 09:07:30|11807.46|11807.46|11806.41|11806.41|11807.46|11807.46|11806.41|11806.41|0
1640077690000|2021-12-21 09:08:10|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|0
1640077720000|2021-12-21 09:08:40|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|0
1640077770000|2021-12-21 09:09:30|11810.27|11810.27|11809.33|11809.33|11810.27|11810.27|11809.33|11809.33|0
1640077830000|2021-12-21 09:10:30|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|11810.62|0
1640077910000|2021-12-21 09:11:50|11811.49|11811.49|11812.36|11812.36|11812.36|11812.36|11811.49|11811.49|0
1640077920000|2021-12-21 09:12:00|11813.97|11813.97|11812.36|11812.36|11813.97|11813.97|11812.36|11812.36|0
1640077940000|2021-12-21 09:12:20|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|11812.07|0
1640078000000|2021-12-21 09:13:20|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1640078010000|2021-12-21 09:13:30|11814.55|11814.55|11818.48|11818.48|11818.48|11818.48|11814.26|11814.26|0
1640078020000|2021-12-21 09:13:40|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|11819.42|0
1640078040000|2021-12-21 09:14:00|11820.62|11820.62|11822.16|11822.16|11822.16|11822.16|11820.62|11820.62|0
1640078050000|2021-12-21 09:14:10|11823.77|11823.77|11823.77|11823.77|11823.77|11823.77|11823.77|11823.77|0
1640078110000|2021-12-21 09:15:10|11823.48|11823.48|11823.19|11823.19|11823.77|11823.77|11823.19|11823.19|0
1640078120000|2021-12-21 09:15:20|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|0
1640078130000|2021-12-21 09:15:30|11820.58|11820.58|11821.18|11821.18|11821.18|11821.18|11820.58|11820.58|0
1640078170000|2021-12-21 09:16:10|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|0
1640078180000|2021-12-21 09:16:20|11819.99|11819.99|11818.89|11818.89|11819.99|11819.99|11818.89|11818.89|0
1640078190000|2021-12-21 09:16:30|11818.16|11818.16|11816.34|11816.34|11818.89|11818.89|11816.34|11816.34|0
1640078200000|2021-12-21 09:16:40|11815.61|11815.61|11817.51|11817.51|11817.51|11817.51|11815.61|11815.61|0
1640078210000|2021-12-21 09:16:50|11817.04|11817.04|11819.65|11819.65|11819.65|11819.65|11817.04|11817.04|0
1640078220000|2021-12-21 09:17:00|11821.26|11821.26|11820.32|11820.32|11821.26|11821.26|11820.32|11820.32|0
1640078230000|2021-12-21 09:17:10|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|0
1640078240000|2021-12-21 09:17:20|11820.77|11820.77|11823.11|11823.11|11823.11|11823.11|11820.77|11820.77|0
1640078260000|2021-12-21 09:17:40|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|0
1640078280000|2021-12-21 09:18:00|11823.33|11823.33|11820.56|11820.56|11823.33|11823.33|11820.56|11820.56|0
1640078300000|2021-12-21 09:18:20|11821.29|11821.29|11819.68|11819.68|11821.29|11821.29|11819.68|11819.68|0
1640078330000|2021-12-21 09:18:50|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|0
1640078340000|2021-12-21 09:19:00|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|0
1640078420000|2021-12-21 09:20:20|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|0
1640078430000|2021-12-21 09:20:30|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|0
1640078440000|2021-12-21 09:20:40|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|0
1640078460000|2021-12-21 09:21:00|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|0
1640078480000|2021-12-21 09:21:20|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|11818.96|0
1640078500000|2021-12-21 09:21:40|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|0
1640078520000|2021-12-21 09:22:00|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|11816.17|0
1640078540000|2021-12-21 09:22:20|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|0
1640078640000|2021-12-21 09:24:00|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|0
1640078710000|2021-12-21 09:25:10|11806.52|11806.52|11802.72|11802.72|11806.52|11806.52|11802.72|11802.72|0
1640078720000|2021-12-21 09:25:20|11801.63|11801.63|11802.72|11802.72|11802.72|11802.72|11801.63|11801.63|0
1640078730000|2021-12-21 09:25:30|11801.99|11801.99|11800.43|11800.43|11801.99|11801.99|11800.43|11800.43|0
1640078740000|2021-12-21 09:25:40|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|0
1640078750000|2021-12-21 09:25:50|11799.23|11799.23|11791.46|11791.46|11799.23|11799.23|11791.46|11791.46|0
1640078760000|2021-12-21 09:26:00|11793.06|11793.06|11789.8|11789.8|11793.06|11793.06|11789.8|11789.8|0
1640078770000|2021-12-21 09:26:10|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1640078780000|2021-12-21 09:26:20|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|0
1640078790000|2021-12-21 09:26:30|11792.15|11792.15|11796.46|11796.46|11797.4|11797.4|11792.15|11792.15|0
1640078810000|2021-12-21 09:26:50|11796.75|11796.75|11794|11794|11796.75|11796.75|11794|11794|0
1640078820000|2021-12-21 09:27:00|11793.53|11793.53|11794.47|11794.47|11794.47|11794.47|11793.53|11793.53|0
1640078830000|2021-12-21 09:27:10|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|0
1640078840000|2021-12-21 09:27:20|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|0
1640078860000|2021-12-21 09:27:40|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|0
1640078870000|2021-12-21 09:27:50|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|0
1640078940000|2021-12-21 09:29:00|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1640078950000|2021-12-21 09:29:10|11790.86|11790.86|11790.86|11790.86|11790.86|11790.86|11790.86|11790.86|0
1640078960000|2021-12-21 09:29:20|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|0
1640078970000|2021-12-21 09:29:30|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|11788.98|0
1640078990000|2021-12-21 09:29:50|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1640079030000|2021-12-21 09:30:30|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|0
1640079050000|2021-12-21 09:30:50|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|0
1640079060000|2021-12-21 09:31:00|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1640079120000|2021-12-21 09:32:00|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|0
1640079200000|2021-12-21 09:33:20|11792.82|11792.82|11792.82|11792.82|11792.82|11792.82|11792.82|11792.82|0
1640079230000|2021-12-21 09:33:50|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|0
1640079250000|2021-12-21 09:34:10|11790.63|11790.63|11789.02|11789.02|11790.63|11790.63|11789.02|11789.02|0
1640079280000|2021-12-21 09:34:40|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|0
1640079290000|2021-12-21 09:34:50|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|0
1640079350000|2021-12-21 09:35:50|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|0
1640079410000|2021-12-21 09:36:50|11787.48|11787.48|11797.3|11797.3|11797.3|11797.3|11787.48|11787.48|0
1640079470000|2021-12-21 09:37:50|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|0
1640079490000|2021-12-21 09:38:10|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|0
1640079500000|2021-12-21 09:38:20|11798.03|11798.03|11798.5|11798.5|11798.5|11798.5|11798.03|11798.03|0
1640079600000|2021-12-21 09:40:00|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|0
1640079660000|2021-12-21 09:41:00|11799.01|11799.01|11796.19|11796.19|11799.01|11799.01|11796.19|11796.19|0
1640079670000|2021-12-21 09:41:10|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|0
1640079720000|2021-12-21 09:42:00|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|0
1640079740000|2021-12-21 09:42:20|11797.83|11797.83|11799.24|11799.24|11799.24|11799.24|11797.83|11797.83|0
1640079780000|2021-12-21 09:43:00|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|0
1640079800000|2021-12-21 09:43:20|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|0
1640079830000|2021-12-21 09:43:50|11798.64|11798.64|11797.55|11797.55|11798.64|11798.64|11797.55|11797.55|0
1640079860000|2021-12-21 09:44:20|11796.45|11796.45|11795.04|11795.04|11796.45|11796.45|11795.04|11795.04|0
1640079890000|2021-12-21 09:44:50|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|0
1640079910000|2021-12-21 09:45:10|11795.41|11795.41|11788.98|11788.98|11795.41|11795.41|11788.98|11788.98|0
1640079940000|2021-12-21 09:45:40|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|11787.37|0
1640079960000|2021-12-21 09:46:00|11786.43|11786.43|11785.81|11785.81|11786.9|11786.9|11785.81|11785.81|0
1640079970000|2021-12-21 09:46:10|11785.52|11785.52|11787.01|11787.01|11787.01|11787.01|11785.52|11785.52|0
1640079990000|2021-12-21 09:46:30|11785.92|11785.92|11785.19|11785.19|11785.92|11785.92|11785.19|11785.19|0
1640080010000|2021-12-21 09:46:50|11784.1|11784.1|11782.49|11782.49|11784.1|11784.1|11782.49|11782.49|0
1640080020000|2021-12-21 09:47:00|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1640080050000|2021-12-21 09:47:30|11782.49|11782.49|11781.39|11781.39|11782.49|11782.49|11781.39|11781.39|0
1640080060000|2021-12-21 09:47:40|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|0
1640080070000|2021-12-21 09:47:50|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|0
1640080080000|2021-12-21 09:48:00|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1640080100000|2021-12-21 09:48:20|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|0
1640080220000|2021-12-21 09:50:20|11786.8|11786.8|11788.41|11788.41|11788.41|11788.41|11786.8|11786.8|0
1640080230000|2021-12-21 09:50:30|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1640080260000|2021-12-21 09:51:00|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|0
1640080270000|2021-12-21 09:51:10|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|0
1640080290000|2021-12-21 09:51:30|11791.11|11791.11|11791.4|11791.4|11791.4|11791.4|11791.11|11791.11|0
1640080300000|2021-12-21 09:51:40|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|0
1640080310000|2021-12-21 09:51:50|11792.12|11792.12|11794.51|11794.51|11794.51|11794.51|11792.12|11792.12|0
1640080320000|2021-12-21 09:52:00|11793.58|11793.58|11792.99|11792.99|11793.58|11793.58|11792.99|11792.99|0
1640080370000|2021-12-21 09:52:50|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|11795.19|0
1640080380000|2021-12-21 09:53:00|11798.4|11798.4|11798.72|11798.72|11799.81|11799.81|11798.4|11798.4|0
1640080390000|2021-12-21 09:53:10|11799.44|11799.44|11799.91|11799.91|11799.91|11799.91|11799.44|11799.44|0
1640080560000|2021-12-21 09:56:00|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|0
1640080610000|2021-12-21 09:56:50|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|11800.11|0
1640080620000|2021-12-21 09:57:00|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1640080630000|2021-12-21 09:57:10|11801.27|11801.27|11801.27|11801.27|11801.27|11801.27|11801.27|11801.27|0
1640080680000|2021-12-21 09:58:00|11801.85|11801.85|11803.26|11803.26|11803.26|11803.26|11801.85|11801.85|0
1640080720000|2021-12-21 09:58:40|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|0
1640080740000|2021-12-21 09:59:00|11804.4|11804.4|11803.82|11803.82|11804.4|11804.4|11803.82|11803.82|0
1640080760000|2021-12-21 09:59:20|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|0
1640080810000|2021-12-21 10:00:10|11801.17|11801.17|11801.17|11801.17|11801.17|11801.17|11801.17|11801.17|0
1640080910000|2021-12-21 10:01:50|11800.7|11800.7|11793.51|11793.51|11800.7|11800.7|11793.51|11793.51|0
1640080960000|2021-12-21 10:02:40|11792.41|11792.41|11792.41|11792.41|11792.41|11792.41|11792.41|11792.41|0
1640081070000|2021-12-21 10:04:30|11790.06|11790.06|11788.45|11788.45|11790.06|11790.06|11788.45|11788.45|0
1640081080000|2021-12-21 10:04:40|11791.67|11791.67|11793.28|11793.28|11793.28|11793.28|11791.67|11791.67|0
1640081090000|2021-12-21 10:04:50|11792.7|11792.7|11792.12|11792.12|11792.7|11792.7|11792.12|11792.12|0
1640081130000|2021-12-21 10:05:30|11792.59|11792.59|11792.59|11792.59|11795.8|11795.8|11792.59|11792.59|0
1640081180000|2021-12-21 10:06:20|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|11793.23|0
1640081250000|2021-12-21 10:07:30|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|11790.49|11790.49|0
1640081260000|2021-12-21 10:07:40|11793.71|11793.71|11793.71|11793.71|11793.71|11793.71|11793.71|11793.71|0
1640081270000|2021-12-21 10:07:50|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|0
1640081320000|2021-12-21 10:08:40|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|0
1640081370000|2021-12-21 10:09:30|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|11794.96|0
1640081380000|2021-12-21 10:09:40|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|0
1640081390000|2021-12-21 10:09:50|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|0
1640081410000|2021-12-21 10:10:10|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|0
1640081510000|2021-12-21 10:11:50|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|0
1640081540000|2021-12-21 10:12:20|11789.15|11789.15|11790.09|11790.09|11790.09|11790.09|11789.15|11789.15|0
1640081550000|2021-12-21 10:12:30|11788.49|11788.49|11790.09|11790.09|11790.09|11790.09|11788.49|11788.49|0
1640081590000|2021-12-21 10:13:10|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|0
1640081660000|2021-12-21 10:14:20|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|0
1640081710000|2021-12-21 10:15:10|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|0
1640081720000|2021-12-21 10:15:20|11786.56|11786.56|11788.17|11788.17|11788.17|11788.17|11786.56|11786.56|0
1640081750000|2021-12-21 10:15:50|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|0
1640081760000|2021-12-21 10:16:00|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|0
1640081800000|2021-12-21 10:16:40|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|0
1640081810000|2021-12-21 10:16:50|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|0
1640081820000|2021-12-21 10:17:00|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|0
1640081840000|2021-12-21 10:17:20|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|0
1640081940000|2021-12-21 10:19:00|11784.75|11784.75|11775.36|11775.36|11784.75|11784.75|11775.36|11775.36|0
1640081950000|2021-12-21 10:19:10|11772.14|11772.14|11772.61|11772.61|11772.61|11772.61|11772.14|11772.14|0
1640081960000|2021-12-21 10:19:20|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|0
1640081990000|2021-12-21 10:19:50|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|0
1640082000000|2021-12-21 10:20:00|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|11779.31|0
1640082010000|2021-12-21 10:20:10|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|0
1640082030000|2021-12-21 10:20:30|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|0
1640082060000|2021-12-21 10:21:00|11771.79|11771.79|11768.57|11768.57|11771.79|11771.79|11768.57|11768.57|0
1640082080000|2021-12-21 10:21:20|11767.16|11767.16|11766.43|11766.43|11767.16|11767.16|11766.43|11766.43|0
1640082090000|2021-12-21 10:21:30|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|0
1640082130000|2021-12-21 10:22:10|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|0
1640082160000|2021-12-21 10:22:40|11769.45|11769.45|11769.92|11769.92|11769.92|11769.92|11769.45|11769.45|0
1640082240000|2021-12-21 10:24:00|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|0
1640082250000|2021-12-21 10:24:10|11771.52|11771.52|11772.93|11772.93|11772.93|11772.93|11771.52|11771.52|0
1640082270000|2021-12-21 10:24:30|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|0
1640082280000|2021-12-21 10:24:40|11781.55|11781.55|11783.16|11783.16|11783.16|11783.16|11781.55|11781.55|0
1640082310000|2021-12-21 10:25:10|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|0
1640082320000|2021-12-21 10:25:20|11784.46|11784.46|11785.19|11785.19|11785.19|11785.19|11784.46|11784.46|0
1640082350000|2021-12-21 10:25:50|11785.66|11785.66|11785.19|11785.19|11785.66|11785.66|11785.19|11785.19|0
1640082430000|2021-12-21 10:27:10|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|11788.41|0
1640082530000|2021-12-21 10:28:50|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1640082560000|2021-12-21 10:29:20|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|0
1640082570000|2021-12-21 10:29:30|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|0
1640082580000|2021-12-21 10:29:40|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|0
1640082590000|2021-12-21 10:29:50|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|11782.21|0
1640082670000|2021-12-21 10:31:10|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|0
1640082680000|2021-12-21 10:31:20|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|0
1640082710000|2021-12-21 10:31:50|11782.97|11782.97|11783.55|11783.55|11783.55|11783.55|11782.97|11782.97|0
1640082720000|2021-12-21 10:32:00|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|0
1640082730000|2021-12-21 10:32:10|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|11786.32|0
1640082770000|2021-12-21 10:32:50|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|0
1640082780000|2021-12-21 10:33:00|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|0
1640082860000|2021-12-21 10:34:20|11795.72|11795.72|11795.72|11795.72|11795.72|11795.72|11795.72|11795.72|0
1640082890000|2021-12-21 10:34:50|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.18|11797.18|0
1640082900000|2021-12-21 10:35:00|11799|11799|11799|11799|11799|11799|11799|11799|0
1640082910000|2021-12-21 10:35:10|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|11799.47|0
1640082930000|2021-12-21 10:35:30|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|0
1640082940000|2021-12-21 10:35:40|11801.31|11801.31|11802.92|11802.92|11802.92|11802.92|11801.31|11801.31|0
1640082950000|2021-12-21 10:35:50|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|0
1640082970000|2021-12-21 10:36:10|11802.28|11802.28|11801.55|11801.55|11802.28|11802.28|11801.55|11801.55|0
1640082980000|2021-12-21 10:36:20|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1640082990000|2021-12-21 10:36:30|11807.34|11807.34|11807.98|11807.98|11807.98|11807.98|11807.34|11807.34|0
1640083000000|2021-12-21 10:36:40|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|0
1640083020000|2021-12-21 10:37:00|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|0
1640083030000|2021-12-21 10:37:10|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|0
1640083050000|2021-12-21 10:37:30|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|0
1640083070000|2021-12-21 10:37:50|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|0
1640083100000|2021-12-21 10:38:20|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1640083120000|2021-12-21 10:38:40|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|0
1640083140000|2021-12-21 10:39:00|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|0
1640083150000|2021-12-21 10:39:10|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|0
1640083160000|2021-12-21 10:39:20|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|0
1640083200000|2021-12-21 10:40:00|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|0
1640083240000|2021-12-21 10:40:40|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|0
1640083250000|2021-12-21 10:40:50|11797.68|11797.68|11797.68|11797.68|11797.68|11797.68|11797.68|11797.68|0
1640083270000|2021-12-21 10:41:10|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|0
1640083340000|2021-12-21 10:42:20|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|11798.03|0
1640083360000|2021-12-21 10:42:40|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|0
1640083410000|2021-12-21 10:43:30|11795.63|11795.63|11796.1|11796.1|11796.1|11796.1|11795.63|11795.63|0
1640083420000|2021-12-21 10:43:40|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1640083430000|2021-12-21 10:43:50|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|0
1640083440000|2021-12-21 10:44:00|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1640083460000|2021-12-21 10:44:20|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|0
1640083580000|2021-12-21 10:46:20|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1640083610000|2021-12-21 10:46:50|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1640083640000|2021-12-21 10:47:20|11792.86|11792.86|11793.33|11793.33|11793.33|11793.33|11792.86|11792.86|0
1640083650000|2021-12-21 10:47:30|11793.8|11793.8|11794.74|11794.74|11794.74|11794.74|11793.8|11793.8|0
1640083680000|2021-12-21 10:48:00|11796.92|11796.92|11798.53|11798.53|11798.53|11798.53|11796.92|11796.92|0
1640083690000|2021-12-21 10:48:10|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|0
1640083700000|2021-12-21 10:48:20|11801.82|11801.82|11808.82|11808.82|11808.82|11808.82|11801.82|11801.82|0
1640083800000|2021-12-21 10:50:00|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|0
1640083900000|2021-12-21 10:51:40|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|0
1640083920000|2021-12-21 10:52:00|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|0
1640084070000|2021-12-21 10:54:30|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|0
1640084130000|2021-12-21 10:55:30|11807.64|11807.64|11807.64|11807.64|11807.64|11807.64|11807.64|11807.64|0
1640084140000|2021-12-21 10:55:40|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|0
1640084170000|2021-12-21 10:56:10|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|0
1640084240000|2021-12-21 10:57:20|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|0
1640084320000|2021-12-21 10:58:40|11810.54|11810.54|11810.83|11810.83|11810.83|11810.83|11810.54|11810.54|0
1640084330000|2021-12-21 10:58:50|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|0
1640084350000|2021-12-21 10:59:10|11811.59|11811.59|11816.42|11816.42|11816.42|11816.42|11811.59|11811.59|0
1640084370000|2021-12-21 10:59:30|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|11815.95|0
1640084430000|2021-12-21 11:00:30|11816.55|11816.55|11817.13|11817.13|11817.13|11817.13|11816.55|11816.55|0
1640084610000|2021-12-21 11:03:30|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|0
1640084640000|2021-12-21 11:04:00|11818.25|11818.25|11819.86|11819.86|11819.86|11819.86|11818.25|11818.25|0
1640084680000|2021-12-21 11:04:40|11815.03|11815.03|11810.78|11810.78|11815.03|11815.03|11810.78|11810.78|0
1640084690000|2021-12-21 11:04:50|11810.49|11810.49|11808.89|11808.89|11810.49|11810.49|11808.89|11808.89|0
1640084700000|2021-12-21 11:05:00|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|11807.95|0
1640084730000|2021-12-21 11:05:30|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|0
1640084750000|2021-12-21 11:05:50|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|0
1640084800000|2021-12-21 11:06:40|11808.46|11808.46|11810.07|11810.07|11810.07|11810.07|11808.46|11808.46|0
1640084880000|2021-12-21 11:08:00|11808.62|11808.62|11807.01|11807.01|11808.62|11808.62|11807.01|11807.01|0
1640084990000|2021-12-21 11:09:50|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|0
1640085030000|2021-12-21 11:10:30|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|0
1640085070000|2021-12-21 11:11:10|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|0
1640085100000|2021-12-21 11:11:40|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|0
1640085150000|2021-12-21 11:12:30|11804.93|11804.93|11807.48|11807.48|11807.48|11807.48|11804.93|11804.93|0
1640085160000|2021-12-21 11:12:40|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|11808.42|0
1640085240000|2021-12-21 11:14:00|11807.95|11807.95|11809.4|11809.4|11809.4|11809.4|11807.95|11807.95|0
1640085300000|2021-12-21 11:15:00|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1640085380000|2021-12-21 11:16:20|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|0
1640085660000|2021-12-21 11:21:00|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|0
1640085670000|2021-12-21 11:21:10|11807.99|11807.99|11807.52|11807.52|11807.99|11807.99|11807.52|11807.52|0
1640085690000|2021-12-21 11:21:30|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|0
1640085820000|2021-12-21 11:23:40|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1640086030000|2021-12-21 11:27:10|11809.92|11809.92|11810.21|11810.21|11810.21|11810.21|11809.92|11809.92|0
1640086040000|2021-12-21 11:27:20|11810.93|11810.93|11815.76|11815.76|11815.76|11815.76|11810.93|11810.93|0
1640086130000|2021-12-21 11:28:50|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|0
1640086200000|2021-12-21 11:30:00|11820.18|11820.18|11820.76|11820.76|11820.76|11820.76|11820.18|11820.18|0
1640086350000|2021-12-21 11:32:30|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|0
1640086440000|2021-12-21 11:34:00|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|0
1640086510000|2021-12-21 11:35:10|11826.05|11826.05|11827.17|11827.17|11827.17|11827.17|11826.05|11826.05|0
1640086540000|2021-12-21 11:35:40|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|0
1640086560000|2021-12-21 11:36:00|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|0
1640086650000|2021-12-21 11:37:30|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|11822.08|0
1640086660000|2021-12-21 11:37:40|11821.14|11821.14|11822.08|11822.08|11822.08|11822.08|11821.14|11821.14|0
1640086700000|2021-12-21 11:38:20|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|0
1640086720000|2021-12-21 11:38:40|11821.91|11821.91|11821.26|11821.26|11821.91|11821.91|11821.26|11821.26|0
1640086730000|2021-12-21 11:38:50|11820.62|11820.62|11819.98|11819.98|11820.62|11820.62|11819.34|11819.34|0
1640086740000|2021-12-21 11:39:00|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|0
1640086750000|2021-12-21 11:39:10|11819.17|11819.17|11819.75|11819.75|11819.75|11819.75|11819.17|11819.17|0
1640086790000|2021-12-21 11:39:50|11819.43|11819.43|11818.79|11818.79|11819.75|11819.75|11818.79|11818.79|0
1640086810000|2021-12-21 11:40:10|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|0
1640086850000|2021-12-21 11:40:50|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|0
1640086870000|2021-12-21 11:41:10|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|0
1640086900000|2021-12-21 11:41:40|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|0
1640086920000|2021-12-21 11:42:00|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|0
1640087000000|2021-12-21 11:43:20|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|0
1640087040000|2021-12-21 11:44:00|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1640087050000|2021-12-21 11:44:10|11816.99|11816.99|11816.52|11816.52|11816.99|11816.99|11816.52|11816.52|0
1640087100000|2021-12-21 11:45:00|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|0
1640087110000|2021-12-21 11:45:10|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|0
1640087130000|2021-12-21 11:45:30|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|0
1640087160000|2021-12-21 11:46:00|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|0
1640087180000|2021-12-21 11:46:20|11812.83|11812.83|11817.17|11817.17|11817.17|11817.17|11812.83|11812.83|0
1640087310000|2021-12-21 11:48:30|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|0
1640087330000|2021-12-21 11:48:50|11816.28|11816.28|11816.28|11816.28|11816.28|11816.28|11816.28|11816.28|0
1640087350000|2021-12-21 11:49:10|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|0
1640087390000|2021-12-21 11:49:50|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|0
1640087420000|2021-12-21 11:50:20|11819.28|11819.28|11818.99|11818.99|11819.28|11819.28|11818.99|11818.99|0
1640087430000|2021-12-21 11:50:30|11818.12|11818.12|11818.12|11818.12|11818.12|11818.12|11818.12|11818.12|0
1640087440000|2021-12-21 11:50:40|11817.54|11817.54|11817.54|11817.54|11817.54|11817.54|11817.54|11817.54|0
1640087460000|2021-12-21 11:51:00|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|0
1640087500000|2021-12-21 11:51:40|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|0
1640087520000|2021-12-21 11:52:00|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|0
1640087540000|2021-12-21 11:52:20|11819.09|11819.09|11819.56|11819.56|11819.56|11819.56|11819.09|11819.09|0
1640087550000|2021-12-21 11:52:30|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|0
1640087580000|2021-12-21 11:53:00|11821.12|11821.12|11822.06|11822.06|11822.06|11822.06|11821.12|11821.12|0
1640087650000|2021-12-21 11:54:10|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1640087690000|2021-12-21 11:54:50|11824.81|11824.81|11824.81|11824.81|11824.81|11824.81|11824.81|11824.81|0
1640087700000|2021-12-21 11:55:00|11825.1|11825.1|11825.1|11825.1|11825.1|11825.1|11825.1|11825.1|0
1640087890000|2021-12-21 11:58:10|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|0
1640088120000|2021-12-21 12:02:00|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|0
1640088130000|2021-12-21 12:02:10|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|11826.81|0
1640088160000|2021-12-21 12:02:40|11827.39|11827.39|11827.39|11827.39|11827.39|11827.39|11827.39|11827.39|0
1640088210000|2021-12-21 12:03:30|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|0
1640088370000|2021-12-21 12:06:10|11825.4|11825.4|11824.17|11824.17|11825.4|11825.4|11824.17|11824.17|0
1640088420000|2021-12-21 12:07:00|11825.11|11825.11|11825.58|11825.58|11825.58|11825.58|11825.11|11825.11|0
1640088500000|2021-12-21 12:08:20|11826.99|11826.99|11826.99|11826.99|11826.99|11826.99|11826.99|11826.99|0
1640088510000|2021-12-21 12:08:30|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|0
1640088930000|2021-12-21 12:15:30|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|0
1640089130000|2021-12-21 12:18:50|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|11825.16|0
1640089160000|2021-12-21 12:19:20|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|11824.22|0
1640089260000|2021-12-21 12:21:00|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|0
1640089320000|2021-12-21 12:22:00|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|0
1640089380000|2021-12-21 12:23:00|11826.45|11826.45|11826.45|11826.45|11826.45|11826.45|11826.45|11826.45|0
1640089430000|2021-12-21 12:23:50|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|0
1640089480000|2021-12-21 12:24:40|11829|11829|11829|11829|11829|11829|11829|11829|0
1640089500000|2021-12-21 12:25:00|11828.53|11828.53|11827.59|11827.59|11828.53|11828.53|11827.59|11827.59|0
1640089520000|2021-12-21 12:25:20|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|11828.69|0
1640089560000|2021-12-21 12:26:00|11827.08|11827.08|11827.08|11827.08|11827.08|11827.08|11827.08|11827.08|0
1640089640000|2021-12-21 12:27:20|11826.44|11826.44|11826.44|11826.44|11826.44|11826.44|11826.44|11826.44|0
1640089720000|2021-12-21 12:28:40|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|11827.31|0
1640089730000|2021-12-21 12:28:50|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|0
1640089740000|2021-12-21 12:29:00|11828.9|11828.9|11828.9|11828.9|11828.9|11828.9|11828.9|11828.9|0
1640089800000|2021-12-21 12:30:00|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|0
1640089860000|2021-12-21 12:31:00|11828.72|11828.72|11828.25|11828.25|11828.72|11828.72|11828.25|11828.25|0
1640089870000|2021-12-21 12:31:10|11826.65|11826.65|11824.62|11824.62|11826.65|11826.65|11824.62|11824.62|0
1640089920000|2021-12-21 12:32:00|11823.21|11823.21|11823.21|11823.21|11823.21|11823.21|11823.21|11823.21|0
1640089970000|2021-12-21 12:32:50|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1640089980000|2021-12-21 12:33:00|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|0
1640090040000|2021-12-21 12:34:00|11815.98|11815.98|11817.07|11817.07|11817.07|11817.07|11815.98|11815.98|0
1640090070000|2021-12-21 12:34:30|11818.17|11818.17|11818.17|11818.17|11818.17|11818.17|11818.17|11818.17|0
1640090100000|2021-12-21 12:35:00|11818.46|11818.46|11818.46|11818.46|11818.46|11818.46|11818.46|11818.46|0
1640090150000|2021-12-21 12:35:50|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|0
1640090160000|2021-12-21 12:36:00|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|0
1640090260000|2021-12-21 12:37:40|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|11815.24|0
1640090270000|2021-12-21 12:37:50|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|0
1640090280000|2021-12-21 12:38:00|11813|11813|11813|11813|11813|11813|11813|11813|0
1640090300000|2021-12-21 12:38:20|11811.59|11811.59|11807.91|11807.91|11811.59|11811.59|11807.91|11807.91|0
1640090360000|2021-12-21 12:39:20|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|0
1640090430000|2021-12-21 12:40:30|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|0
1640090460000|2021-12-21 12:41:00|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|0
1640090760000|2021-12-21 12:46:00|11810.97|11810.97|11810.64|11810.64|11810.97|11810.97|11809.36|11809.36|0
1640090790000|2021-12-21 12:46:30|11812.25|11812.25|11812.98|11812.98|11812.98|11812.98|11812.25|11812.25|0
1640090830000|2021-12-21 12:47:10|11814.59|11814.59|11816.2|11816.2|11816.2|11816.2|11814.59|11814.59|0
1640090910000|2021-12-21 12:48:30|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|0
1640091050000|2021-12-21 12:50:50|11815.32|11815.32|11816.04|11816.04|11816.04|11816.04|11815.32|11815.32|0
1640091060000|2021-12-21 12:51:00|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|0
1640091130000|2021-12-21 12:52:10|11817.03|11817.03|11816.56|11816.56|11817.03|11817.03|11816.56|11816.56|0
1640091160000|2021-12-21 12:52:40|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|11817.65|0
1640091320000|2021-12-21 12:55:20|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|0
1640091440000|2021-12-21 12:57:20|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|0
1640091530000|2021-12-21 12:58:50|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|0
1640091550000|2021-12-21 12:59:10|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|0
1640091560000|2021-12-21 12:59:20|11819.19|11819.19|11820.28|11820.28|11820.28|11820.28|11819.19|11819.19|0
1640091600000|2021-12-21 13:00:00|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|0
1640091610000|2021-12-21 13:00:10|11821.89|11821.89|11821.89|11821.89|11821.89|11821.89|11821.89|11821.89|0
1640091640000|2021-12-21 13:00:40|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|0
1640091680000|2021-12-21 13:01:20|11817.72|11817.72|11817.72|11817.72|11817.72|11817.72|11817.72|11817.72|0
1640091700000|2021-12-21 13:01:40|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|0
1640091720000|2021-12-21 13:02:00|11814.99|11814.99|11814.99|11814.99|11814.99|11814.99|11814.99|11814.99|0
1640091810000|2021-12-21 13:03:30|11815.86|11815.86|11814.99|11814.99|11815.86|11815.86|11814.99|11814.99|0
1640091820000|2021-12-21 13:03:40|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|0
1640091850000|2021-12-21 13:04:10|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|0
1640091880000|2021-12-21 13:04:40|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|0
1640091980000|2021-12-21 13:06:20|11814.63|11814.63|11814.63|11814.63|11814.63|11814.63|11814.63|11814.63|0
1640091990000|2021-12-21 13:06:30|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|0
1640092020000|2021-12-21 13:07:00|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|0
1640092060000|2021-12-21 13:07:40|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|0
1640092070000|2021-12-21 13:07:50|11811.91|11811.91|11811.44|11811.44|11811.91|11811.91|11811.44|11811.44|0
1640092100000|2021-12-21 13:08:20|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|0
1640092130000|2021-12-21 13:08:50|11811.29|11811.29|11810.82|11810.82|11811.29|11811.29|11810.82|11810.82|0
1640092140000|2021-12-21 13:09:00|11812.43|11812.43|11814.5|11814.5|11814.5|11814.5|11812.43|11812.43|0
1640092150000|2021-12-21 13:09:10|11812.89|11812.89|11812.17|11812.17|11812.89|11812.89|11812.17|11812.17|0
1640092180000|2021-12-21 13:09:40|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|11811.07|0
1640092190000|2021-12-21 13:09:50|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|0
1640092200000|2021-12-21 13:10:00|11809.65|11809.65|11810.78|11810.78|11810.78|11810.78|11809.65|11809.65|0
1640092210000|2021-12-21 13:10:10|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1640092250000|2021-12-21 13:10:50|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|0
1640092330000|2021-12-21 13:12:10|11807.29|11807.29|11807.29|11807.29|11807.29|11807.29|11807.29|11807.29|0
1640092430000|2021-12-21 13:13:50|11807.93|11807.93|11807.29|11807.29|11807.93|11807.93|11807.29|11807.29|0
1640092460000|2021-12-21 13:14:20|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|0
1640092470000|2021-12-21 13:14:30|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|0
1640092500000|2021-12-21 13:15:00|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|0
1640092510000|2021-12-21 13:15:10|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|0
1640092560000|2021-12-21 13:16:00|11809.14|11809.14|11812.63|11812.63|11812.63|11812.63|11809.14|11809.14|0
1640092720000|2021-12-21 13:18:40|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|0
1640092740000|2021-12-21 13:19:00|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|0
1640092750000|2021-12-21 13:19:10|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|0
1640093120000|2021-12-21 13:25:20|11819.37|11819.37|11821.96|11821.96|11823.06|11823.06|11819.37|11819.37|0
1640093160000|2021-12-21 13:26:00|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|11820.36|0
1640093170000|2021-12-21 13:26:10|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|0
1640093360000|2021-12-21 13:29:20|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1640093380000|2021-12-21 13:29:40|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|0
1640093400000|2021-12-21 13:30:00|11816.04|11816.04|11816.04|11816.04|11816.04|11816.04|11816.04|11816.04|0
1640093530000|2021-12-21 13:32:10|11814.44|11814.44|11811.62|11811.62|11814.44|11814.44|11811.62|11811.62|0
1640093540000|2021-12-21 13:32:20|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|0
1640093550000|2021-12-21 13:32:30|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|0
1640093650000|2021-12-21 13:34:10|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|0
1640093670000|2021-12-21 13:34:30|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|11812.75|0
1640093940000|2021-12-21 13:39:00|11809.53|11809.53|11807.92|11807.92|11809.53|11809.53|11807.92|11807.92|0
1640094060000|2021-12-21 13:41:00|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|11807.32|0
1640094120000|2021-12-21 13:42:00|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|0
1640094140000|2021-12-21 13:42:20|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|0
1640094150000|2021-12-21 13:42:30|11808.56|11808.56|11809.03|11809.03|11809.03|11809.03|11808.56|11808.56|0
1640094160000|2021-12-21 13:42:40|11809.97|11809.97|11809.03|11809.03|11809.97|11809.97|11809.03|11809.03|0
1640094210000|2021-12-21 13:43:30|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|0
1640094240000|2021-12-21 13:44:00|11813.34|11813.34|11813.34|11813.34|11813.34|11813.34|11813.34|11813.34|0
1640094420000|2021-12-21 13:47:00|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|0
1640094430000|2021-12-21 13:47:10|11815.89|11815.89|11815.42|11815.42|11815.89|11815.89|11815.42|11815.42|0
1640094560000|2021-12-21 13:49:20|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|0
1640094580000|2021-12-21 13:49:40|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|0
1640094590000|2021-12-21 13:49:50|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|0
1640094810000|2021-12-21 13:53:30|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|11812.94|0
1640094840000|2021-12-21 13:54:00|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|0
1640094880000|2021-12-21 13:54:40|11813.57|11813.57|11813.57|11813.57|11813.57|11813.57|11813.57|11813.57|0
1640094930000|2021-12-21 13:55:30|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|0
1640095020000|2021-12-21 13:57:00|11816.78|11816.78|11816.78|11816.78|11816.78|11816.78|11816.78|11816.78|0
1640095090000|2021-12-21 13:58:10|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|0
1640095100000|2021-12-21 13:58:20|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|0
1640095110000|2021-12-21 13:58:30|11821.45|11821.45|11821.75|11821.75|11821.75|11821.75|11821.45|11821.45|0
1640095120000|2021-12-21 13:58:40|11824.29|11824.29|11830.06|11830.06|11830.06|11830.06|11824.29|11824.29|0
1640095130000|2021-12-21 13:58:50|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|0
1640095210000|2021-12-21 14:00:10|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|0
1640095240000|2021-12-21 14:00:40|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|0
1640095260000|2021-12-21 14:01:00|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|0
1640095310000|2021-12-21 14:01:50|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|11832.4|0
1640095500000|2021-12-21 14:05:00|11831.31|11831.31|11832.4|11832.4|11832.4|11832.4|11831.31|11831.31|0
1640095510000|2021-12-21 14:05:10|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|11831.31|0
1640095840000|2021-12-21 14:10:40|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|0
1640095920000|2021-12-21 14:12:00|11833.7|11833.7|11833.7|11833.7|11833.7|11833.7|11833.7|11833.7|0
1640095940000|2021-12-21 14:12:20|11832.76|11832.76|11829.77|11829.77|11832.76|11832.76|11829.77|11829.77|0
1640095960000|2021-12-21 14:12:40|11830.5|11830.5|11830.5|11830.5|11830.5|11830.5|11830.5|11830.5|0
1640095990000|2021-12-21 14:13:10|11828.32|11828.32|11828.06|11828.06|11828.32|11828.32|11827.59|11827.59|0
1640096030000|2021-12-21 14:13:50|11828.79|11828.79|11828.79|11828.79|11828.79|11828.79|11828.79|11828.79|0
1640096050000|2021-12-21 14:14:10|11825.57|11825.57|11822.06|11822.06|11825.57|11825.57|11822.06|11822.06|0
1640096170000|2021-12-21 14:16:10|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1640096180000|2021-12-21 14:16:20|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|11822.72|0
1640096220000|2021-12-21 14:17:00|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1640096330000|2021-12-21 14:18:50|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|11820.65|0
1640096370000|2021-12-21 14:19:30|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|0
1640096410000|2021-12-21 14:20:10|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|0
1640096500000|2021-12-21 14:21:40|11820.93|11820.93|11820.93|11820.93|11820.93|11820.93|11820.93|11820.93|0
1640096630000|2021-12-21 14:23:50|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|0
1640096720000|2021-12-21 14:25:20|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|11818.86|0
1640096770000|2021-12-21 14:26:10|11817.25|11817.25|11814.03|11814.03|11817.25|11817.25|11812.42|11812.42|0
1640096800000|2021-12-21 14:26:40|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|11813.09|0
1640096810000|2021-12-21 14:26:50|11814.03|11814.03|11813.3|11813.3|11814.03|11814.03|11813.3|11813.3|0
1640096820000|2021-12-21 14:27:00|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|0
1640096860000|2021-12-21 14:27:40|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1640096890000|2021-12-21 14:28:10|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|0
1640096920000|2021-12-21 14:28:40|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|0
1640096980000|2021-12-21 14:29:40|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|0
1640097000000|2021-12-21 14:30:00|11816.94|11816.94|11823.2|11823.2|11824.81|11824.81|11816.94|11816.94|0
1640097020000|2021-12-21 14:30:20|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|11823.67|0
1640097040000|2021-12-21 14:30:40|11824.14|11824.14|11824.14|11824.14|11824.14|11824.14|11824.14|11824.14|0
1640097060000|2021-12-21 14:31:00|11825.23|11825.23|11823.63|11823.63|11825.23|11825.23|11823.63|11823.63|0
1640097070000|2021-12-21 14:31:10|11824.57|11824.57|11825.29|11825.29|11825.29|11825.29|11824.57|11824.57|0
1640097100000|2021-12-21 14:31:40|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|0
1640097110000|2021-12-21 14:31:50|11821.81|11821.81|11821.34|11821.34|11821.81|11821.81|11821.34|11821.34|0
1640097130000|2021-12-21 14:32:10|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|0
1640097140000|2021-12-21 14:32:20|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|11818.79|0
1640097180000|2021-12-21 14:33:00|11817.18|11817.18|11818.79|11818.79|11818.79|11818.79|11817.18|11817.18|0
1640097220000|2021-12-21 14:33:40|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|11820.07|0
1640097270000|2021-12-21 14:34:30|11821.68|11821.68|11818.46|11818.46|11821.68|11821.68|11818.46|11818.46|0
1640097280000|2021-12-21 14:34:40|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|0
1640097290000|2021-12-21 14:34:50|11817.15|11817.15|11815.11|11815.11|11817.15|11817.15|11815.11|11815.11|0
1640097300000|2021-12-21 14:35:00|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|0
1640097320000|2021-12-21 14:35:20|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|0
1640097330000|2021-12-21 14:35:30|11812.36|11812.36|11811.89|11811.89|11812.36|11812.36|11811.89|11811.89|0
1640097340000|2021-12-21 14:35:40|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|0
1640097350000|2021-12-21 14:35:50|11815.58|11815.58|11813.97|11813.97|11815.58|11815.58|11813.97|11813.97|0
1640097360000|2021-12-21 14:36:00|11814.44|11814.44|11817.66|11817.66|11817.66|11817.66|11814.44|11814.44|0
1640097380000|2021-12-21 14:36:20|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|0
1640097500000|2021-12-21 14:38:20|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|11818.8|0
1640097530000|2021-12-21 14:38:50|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|0
1640097540000|2021-12-21 14:39:00|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|0
1640097620000|2021-12-21 14:40:20|11818.16|11818.16|11819.25|11819.25|11819.25|11819.25|11818.16|11818.16|0
1640097630000|2021-12-21 14:40:30|11815.74|11815.74|11813.09|11813.09|11815.74|11815.74|11813.09|11813.09|0
1640097660000|2021-12-21 14:41:00|11814.69|11814.69|11814.69|11814.69|11814.69|11814.69|11814.69|11814.69|0
1640097710000|2021-12-21 14:41:50|11814.11|11814.11|11814.4|11814.4|11814.4|11814.4|11814.11|11814.11|0
1640097720000|2021-12-21 14:42:00|11811.19|11811.19|11806.76|11806.76|11811.19|11811.19|11806.76|11806.76|0
1640097740000|2021-12-21 14:42:20|11805.15|11805.15|11803.69|11803.69|11805.15|11805.15|11803.69|11803.69|0
1640097770000|2021-12-21 14:42:50|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|0
1640097800000|2021-12-21 14:43:20|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|0
1640097810000|2021-12-21 14:43:30|11800.02|11800.02|11800.02|11800.02|11800.02|11800.02|11800.02|11800.02|0
1640097820000|2021-12-21 14:43:40|11798.92|11798.92|11797.32|11797.32|11798.92|11798.92|11797.32|11797.32|0
1640097980000|2021-12-21 14:46:20|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|0
1640097990000|2021-12-21 14:46:30|11795.35|11795.35|11793.47|11793.47|11795.35|11795.35|11793.47|11793.47|0
1640098000000|2021-12-21 14:46:40|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|0
1640098010000|2021-12-21 14:46:50|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|0
1640098040000|2021-12-21 14:47:20|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1640098070000|2021-12-21 14:47:50|11798.1|11798.1|11797.37|11797.37|11798.1|11798.1|11797.37|11797.37|0
1640098080000|2021-12-21 14:48:00|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|11798.98|0
1640098100000|2021-12-21 14:48:20|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|0
1640098120000|2021-12-21 14:48:40|11797.84|11797.84|11798.13|11798.13|11798.13|11798.13|11797.84|11797.84|0
1640098130000|2021-12-21 14:48:50|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|0
1640098150000|2021-12-21 14:49:10|11794.04|11794.04|11793.31|11793.31|11794.04|11794.04|11793.31|11793.31|0
1640098170000|2021-12-21 14:49:30|11794.44|11794.44|11789.62|11789.62|11794.44|11794.44|11789.62|11789.62|0
1640098200000|2021-12-21 14:50:00|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|0
1640098210000|2021-12-21 14:50:10|11785.91|11785.91|11784.78|11784.78|11785.91|11785.91|11784.78|11784.78|0
1640098220000|2021-12-21 14:50:20|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|0
1640098230000|2021-12-21 14:50:30|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1640098260000|2021-12-21 14:51:00|11782.59|11782.59|11784.2|11784.2|11784.2|11784.2|11782.59|11782.59|0
1640098320000|2021-12-21 14:52:00|11780.91|11780.91|11786.21|11786.21|11786.21|11786.21|11780.91|11780.91|0
1640098390000|2021-12-21 14:53:10|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1640098410000|2021-12-21 14:53:30|11788.6|11788.6|11790.05|11790.05|11790.05|11790.05|11788.6|11788.6|0
1640098420000|2021-12-21 14:53:40|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|0
1640098510000|2021-12-21 14:55:10|11789.94|11789.94|11789.47|11789.47|11789.94|11789.94|11789.47|11789.47|0
1640098520000|2021-12-21 14:55:20|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|0
1640098560000|2021-12-21 14:56:00|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|0
1640098650000|2021-12-21 14:57:30|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|0
1640098690000|2021-12-21 14:58:10|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|0
1640098700000|2021-12-21 14:58:20|11798.25|11798.25|11796.64|11796.64|11798.25|11798.25|11796.64|11796.64|0
1640098740000|2021-12-21 14:59:00|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|0
1640098800000|2021-12-21 15:00:00|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|11797.84|0
1640098830000|2021-12-21 15:00:30|11798.42|11798.42|11799.52|11799.52|11799.52|11799.52|11798.42|11798.42|0
1640098840000|2021-12-21 15:00:40|11801.13|11801.13|11799.52|11799.52|11801.13|11801.13|11799.52|11799.52|0
1640098850000|2021-12-21 15:00:50|11799.23|11799.23|11796.68|11796.68|11799.23|11799.23|11796.68|11796.68|0
1640098860000|2021-12-21 15:01:00|11796.21|11796.21|11794.1|11794.1|11796.21|11796.21|11794.1|11794.1|0
1640098910000|2021-12-21 15:01:50|11792.96|11792.96|11790.26|11790.26|11792.96|11792.96|11790.26|11790.26|0
1640099060000|2021-12-21 15:04:20|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|0
1640099100000|2021-12-21 15:05:00|11787.64|11787.64|11788.24|11788.24|11789.85|11789.85|11787.64|11787.64|0
1640099140000|2021-12-21 15:05:40|11789.11|11789.11|11789.4|11789.4|11789.4|11789.4|11789.11|11789.11|0
1640099190000|2021-12-21 15:06:30|11789.87|11789.87|11797.76|11797.76|11797.76|11797.76|11789.87|11789.87|0
1640099200000|2021-12-21 15:06:40|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|0
1640099230000|2021-12-21 15:07:10|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|0
1640099270000|2021-12-21 15:07:50|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|0
1640099280000|2021-12-21 15:08:00|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|0
1640099320000|2021-12-21 15:08:40|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|0
1640099330000|2021-12-21 15:08:50|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|0
1640099370000|2021-12-21 15:09:30|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|0
1640099420000|2021-12-21 15:10:20|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|0
1640099460000|2021-12-21 15:11:00|11791.64|11791.64|11793.24|11793.24|11793.24|11793.24|11791.64|11791.64|0
1640099530000|2021-12-21 15:12:10|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|0
1640099560000|2021-12-21 15:12:40|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1640099600000|2021-12-21 15:13:20|11793.79|11793.79|11792.92|11792.92|11793.79|11793.79|11792.92|11792.92|0
1640099620000|2021-12-21 15:13:40|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|0
1640099680000|2021-12-21 15:14:40|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|0
1640099710000|2021-12-21 15:15:10|11796.13|11796.13|11796.71|11796.71|11796.71|11796.71|11796.13|11796.13|0
1640099730000|2021-12-21 15:15:30|11797.18|11797.18|11797.65|11797.65|11798.59|11798.59|11797.18|11797.18|0
1640099740000|2021-12-21 15:15:40|11798.23|11798.23|11798.23|11798.23|11798.23|11798.23|11798.23|11798.23|0
1640099770000|2021-12-21 15:16:10|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|11799.32|0
1640099790000|2021-12-21 15:16:30|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|0
1640099860000|2021-12-21 15:17:40|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|0
1640099870000|2021-12-21 15:17:50|11798.38|11798.38|11797.66|11797.66|11798.38|11798.38|11797.66|11797.66|0
1640099880000|2021-12-21 15:18:00|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|0
1640099890000|2021-12-21 15:18:10|11797.03|11797.03|11795.13|11795.13|11797.03|11797.03|11795.13|11795.13|0
1640099960000|2021-12-21 15:19:20|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|0
1640099970000|2021-12-21 15:19:30|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1640100000000|2021-12-21 15:20:00|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1640100010000|2021-12-21 15:20:10|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1640100120000|2021-12-21 15:22:00|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|0
1640100140000|2021-12-21 15:22:20|11793.64|11793.64|11790.91|11790.91|11793.64|11793.64|11790.91|11790.91|0
1640100150000|2021-12-21 15:22:30|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|0
1640100160000|2021-12-21 15:22:40|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|0
1640100170000|2021-12-21 15:22:50|11785.13|11785.13|11785.13|11785.13|11785.13|11785.13|11785.13|11785.13|0
1640100180000|2021-12-21 15:23:00|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|0
1640100210000|2021-12-21 15:23:30|11782.65|11782.65|11781.08|11781.08|11782.65|11782.65|11781.08|11781.08|0
1640100220000|2021-12-21 15:23:40|11780.36|11780.36|11777.14|11777.14|11780.36|11780.36|11777.14|11777.14|0
1640100230000|2021-12-21 15:23:50|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|0
1640100290000|2021-12-21 15:24:50|11775.96|11775.96|11775.23|11775.23|11775.96|11775.96|11775.23|11775.23|0
1640100300000|2021-12-21 15:25:00|11774.65|11774.65|11773.56|11773.56|11774.65|11774.65|11773.56|11773.56|0
1640100310000|2021-12-21 15:25:10|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|0
1640100320000|2021-12-21 15:25:20|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|0
1640100330000|2021-12-21 15:25:30|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|0
1640100340000|2021-12-21 15:25:40|11771.48|11771.48|11770.2|11770.2|11771.48|11771.48|11770.2|11770.2|0
1640100360000|2021-12-21 15:26:00|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1640100400000|2021-12-21 15:26:40|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|0
1640100430000|2021-12-21 15:27:10|11769.73|11769.73|11769.73|11769.73|11771.33|11771.33|11769.73|11769.73|0
1640100460000|2021-12-21 15:27:40|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|0
1640100520000|2021-12-21 15:28:40|11771.39|11771.39|11773.94|11773.94|11773.94|11773.94|11771.39|11771.39|0
1640100570000|2021-12-21 15:29:30|11773.47|11773.47|11770.92|11770.92|11773.47|11773.47|11770.92|11770.92|0
1640100610000|2021-12-21 15:30:10|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|0
1640100630000|2021-12-21 15:30:30|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|0
1640100640000|2021-12-21 15:30:40|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|0
1640100670000|2021-12-21 15:31:10|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|0
1640100690000|2021-12-21 15:31:30|11773.55|11773.55|11772.14|11772.14|11773.55|11773.55|11771.67|11771.67|0
1640100720000|2021-12-21 15:32:00|11770.53|11770.53|11770.53|11770.53|11770.53|11770.53|11770.53|11770.53|0
1640100730000|2021-12-21 15:32:10|11769.8|11769.8|11768.71|11768.71|11769.8|11769.8|11768.71|11768.71|0
1640100780000|2021-12-21 15:33:00|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|0
1640100880000|2021-12-21 15:34:40|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|0
1640100890000|2021-12-21 15:34:50|11767.61|11767.61|11764.48|11764.48|11767.61|11767.61|11764.48|11764.48|0
1640100900000|2021-12-21 15:35:00|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|0
1640100920000|2021-12-21 15:35:20|11762.63|11762.63|11761.54|11761.54|11762.63|11762.63|11761.54|11761.54|0
1640100930000|2021-12-21 15:35:30|11762|11762|11762|11762|11762|11762|11762|11762|0
1640100940000|2021-12-21 15:35:40|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|0
1640100950000|2021-12-21 15:35:50|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|11763.46|0
1640100960000|2021-12-21 15:36:00|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1640101010000|2021-12-21 15:36:50|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|0
1640101020000|2021-12-21 15:37:00|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|0
1640101050000|2021-12-21 15:37:30|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|0
1640101060000|2021-12-21 15:37:40|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|11757.88|11757.88|0
1640101080000|2021-12-21 15:38:00|11758.81|11758.81|11758.06|11758.06|11758.81|11758.81|11758.06|11758.06|0
1640101090000|2021-12-21 15:38:10|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|0
1640101100000|2021-12-21 15:38:20|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|0
1640101110000|2021-12-21 15:38:30|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|0
1640101230000|2021-12-21 15:40:30|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|0
1640101270000|2021-12-21 15:41:10|11756.19|11756.19|11755.05|11755.05|11756.66|11756.66|11755.05|11755.05|0
1640101310000|2021-12-21 15:41:50|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1640101320000|2021-12-21 15:42:00|11752.35|11752.35|11752.17|11752.17|11752.64|11752.64|11752.17|11752.17|0
1640101340000|2021-12-21 15:42:20|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|0
1640101350000|2021-12-21 15:42:30|11753.49|11753.49|11754.42|11754.42|11754.42|11754.42|11753.49|11753.49|0
1640101510000|2021-12-21 15:45:10|11756.03|11756.03|11754.42|11754.42|11756.03|11756.03|11754.42|11754.42|0
1640101600000|2021-12-21 15:46:40|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|0
1640101630000|2021-12-21 15:47:10|11755.59|11755.59|11755.23|11755.23|11755.88|11755.88|11755.23|11755.23|0
1640101640000|2021-12-21 15:47:20|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1640101650000|2021-12-21 15:47:30|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|0
1640101660000|2021-12-21 15:47:40|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|0
1640101680000|2021-12-21 15:48:00|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1640101780000|2021-12-21 15:49:40|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|0
1640101790000|2021-12-21 15:49:50|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|0
1640101810000|2021-12-21 15:50:10|11759.97|11759.97|11761.28|11761.28|11761.28|11761.28|11759.97|11759.97|0
1640101830000|2021-12-21 15:50:30|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1640101850000|2021-12-21 15:50:50|11758.06|11758.06|11757.59|11757.59|11758.06|11758.06|11757.59|11757.59|0
1640101860000|2021-12-21 15:51:00|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|0
1640101960000|2021-12-21 15:52:40|11756.58|11756.58|11758.19|11758.19|11758.19|11758.19|11756.58|11756.58|0
1640101990000|2021-12-21 15:53:10|11758.92|11758.92|11759.65|11759.65|11759.65|11759.65|11758.92|11758.92|0
1640102020000|2021-12-21 15:53:40|11761.26|11761.26|11761.72|11761.72|11761.72|11761.72|11761.26|11761.26|0
1640102060000|2021-12-21 15:54:20|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1640102070000|2021-12-21 15:54:30|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|0
1640102120000|2021-12-21 15:55:20|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1640102140000|2021-12-21 15:55:40|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1640102150000|2021-12-21 15:55:50|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|0
1640102160000|2021-12-21 15:56:00|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1640102220000|2021-12-21 15:57:00|11763.64|11763.64|11765.54|11765.54|11765.54|11765.54|11763.64|11763.64|0
1640102300000|2021-12-21 15:58:20|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|0
1640102320000|2021-12-21 15:58:40|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|0
1640102330000|2021-12-21 15:58:50|11767.06|11767.06|11767.06|11767.06|11767.06|11767.06|11767.06|11767.06|0
1640102350000|2021-12-21 15:59:10|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|0
1640102390000|2021-12-21 15:59:50|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|0
1640102410000|2021-12-21 16:00:10|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|0
1640102440000|2021-12-21 16:00:40|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1640102450000|2021-12-21 16:00:50|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|0
1640102460000|2021-12-21 16:01:00|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|0
1640102480000|2021-12-21 16:01:20|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|0
1640102490000|2021-12-21 16:01:30|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|0
1640102500000|2021-12-21 16:01:40|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|0
1640102540000|2021-12-21 16:02:20|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|0
1640102560000|2021-12-21 16:02:40|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|0
1640102570000|2021-12-21 16:02:50|11771.04|11771.04|11771.51|11771.51|11771.51|11771.51|11771.04|11771.04|0
1640102580000|2021-12-21 16:03:00|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|0
1640102650000|2021-12-21 16:04:10|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|0
1640102660000|2021-12-21 16:04:20|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|0
1640102710000|2021-12-21 16:05:10|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|0
1640102730000|2021-12-21 16:05:30|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|0
1640102790000|2021-12-21 16:06:30|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|0
1640102800000|2021-12-21 16:06:40|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|0
1640102850000|2021-12-21 16:07:30|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|0
1640102950000|2021-12-21 16:09:10|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|0
1640102970000|2021-12-21 16:09:30|11775.15|11775.15|11774.68|11774.68|11775.15|11775.15|11774.68|11774.68|0
1640102990000|2021-12-21 16:09:50|11774.21|11774.21|11774.21|11774.21|11774.21|11774.21|11774.21|11774.21|0
1640103000000|2021-12-21 16:10:00|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|11772.6|0
1640103030000|2021-12-21 16:10:30|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1640103060000|2021-12-21 16:11:00|11773.04|11773.04|11772.75|11772.75|11773.04|11773.04|11772.75|11772.75|0
1640103130000|2021-12-21 16:12:10|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|0
1640103230000|2021-12-21 16:13:50|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|0
1640103240000|2021-12-21 16:14:00|11773.25|11773.25|11773.25|11773.25|11773.25|11773.25|11773.25|11773.25|0
1640103260000|2021-12-21 16:14:20|11772.96|11772.96|11772.96|11772.96|11772.96|11772.96|11772.96|11772.96|0
1640103270000|2021-12-21 16:14:30|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|0
1640103280000|2021-12-21 16:14:40|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|0
1640103310000|2021-12-21 16:15:10|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|0
1640103320000|2021-12-21 16:15:20|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|0
1640103330000|2021-12-21 16:15:30|11769.48|11769.48|11767.87|11767.87|11769.48|11769.48|11767.87|11767.87|0
1640103340000|2021-12-21 16:15:40|11767.58|11767.58|11767|11767|11767.58|11767.58|11767|11767|0
1640103350000|2021-12-21 16:15:50|11765.39|11765.39|11764.11|11764.11|11765.39|11765.39|11764.11|11764.11|0
1640103360000|2021-12-21 16:16:00|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|0
1640103390000|2021-12-21 16:16:30|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|0
1640103410000|2021-12-21 16:16:50|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|0
1640103480000|2021-12-21 16:18:00|11761.97|11761.97|11756.21|11756.21|11761.97|11761.97|11756.21|11756.21|0
1640103510000|2021-12-21 16:18:30|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|0
1640103520000|2021-12-21 16:18:40|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|0
1640103530000|2021-12-21 16:18:50|11751.9|11751.9|11751.3|11751.3|11751.9|11751.9|11751.3|11751.3|0
1640103540000|2021-12-21 16:19:00|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|0
1640103560000|2021-12-21 16:19:20|11749.4|11749.4|11747.52|11747.52|11749.4|11749.4|11747.52|11747.52|0
1640103570000|2021-12-21 16:19:30|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1640103580000|2021-12-21 16:19:40|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|0
1640103600000|2021-12-21 16:20:00|11747.26|11747.26|11750.48|11750.48|11750.48|11750.48|11747.26|11747.26|0
1640103640000|2021-12-21 16:20:40|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|11752.09|0
1640103650000|2021-12-21 16:20:50|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|11752.56|0
1640103710000|2021-12-21 16:21:50|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|0
1640103780000|2021-12-21 16:23:00|11753.88|11753.88|11753.59|11753.59|11753.88|11753.88|11753.59|11753.59|0
1640103790000|2021-12-21 16:23:10|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1640103800000|2021-12-21 16:23:20|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|0
1640103840000|2021-12-21 16:24:00|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1640103850000|2021-12-21 16:24:10|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|0
1640103890000|2021-12-21 16:24:50|11750.78|11750.78|11749.47|11749.47|11750.78|11750.78|11749.47|11749.47|0
1640103900000|2021-12-21 16:25:00|11749|11749|11749|11749|11749|11749|11749|11749|0
1640103930000|2021-12-21 16:25:30|11746.93|11746.93|11746.93|11746.93|11746.93|11746.93|11746.93|11746.93|0
1640103940000|2021-12-21 16:25:40|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|0
1640103960000|2021-12-21 16:26:00|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|0
1640104050000|2021-12-21 16:27:30|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|0
1640104060000|2021-12-21 16:27:40|11743.93|11743.93|11743.46|11743.46|11743.93|11743.93|11743.46|11743.46|0
1640104080000|2021-12-21 16:28:00|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|0
1640104090000|2021-12-21 16:28:10|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|0
1640104100000|2021-12-21 16:28:20|11743.6|11743.6|11743.6|11743.6|11743.6|11743.6|11743.6|11743.6|0
1640104110000|2021-12-21 16:28:30|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|0
1640104120000|2021-12-21 16:28:40|11744.47|11744.47|11742.86|11742.86|11744.47|11744.47|11742.86|11742.86|0
1640104130000|2021-12-21 16:28:50|11741.25|11741.25|11739.65|11739.65|11741.25|11741.25|11739.65|11739.65|0
1640104150000|2021-12-21 16:29:10|11739.05|11739.05|11739.03|11739.03|11739.05|11739.05|11738.45|11738.45|0
1640104170000|2021-12-21 16:29:30|11739.32|11739.32|11742.75|11742.75|11742.75|11742.75|11738.59|11738.59|0
1640104190000|2021-12-21 16:29:50|11743.68|11743.68|11738.97|11738.97|11743.68|11743.68|11738.97|11738.97|0
1640160900000|2021-12-22 08:15:00|11782.53|11782.53|11782.53|11782.53|11782.53|11782.53|11782.53|11782.53|0
1640160920000|2021-12-22 08:15:20|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|0
1640160930000|2021-12-22 08:15:30|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|0
1640160940000|2021-12-22 08:15:40|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1640160970000|2021-12-22 08:16:10|11787.69|11787.69|11786.28|11786.28|11787.69|11787.69|11786.28|11786.28|0
1640160980000|2021-12-22 08:16:20|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|0
1640161010000|2021-12-22 08:16:50|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|0
1640161020000|2021-12-22 08:17:00|11782.33|11782.33|11780.92|11780.92|11782.33|11782.33|11780.92|11780.92|0
1640161100000|2021-12-22 08:18:20|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|0
1640161140000|2021-12-22 08:19:00|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1640161150000|2021-12-22 08:19:10|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|0
1640161200000|2021-12-22 08:20:00|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|0
1640161220000|2021-12-22 08:20:20|11782.16|11782.16|11784.48|11784.48|11784.48|11784.48|11782.16|11782.16|0
1640161280000|2021-12-22 08:21:20|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|0
1640161290000|2021-12-22 08:21:30|11773.22|11773.22|11773.22|11773.22|11773.22|11773.22|11773.22|11773.22|0
1640161310000|2021-12-22 08:21:50|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|11774.83|0
1640161330000|2021-12-22 08:22:10|11771.23|11771.23|11770.63|11770.63|11771.23|11771.23|11770.63|11770.63|0
1640161340000|2021-12-22 08:22:20|11768.44|11768.44|11767.35|11767.35|11768.44|11768.44|11767.35|11767.35|0
1640161350000|2021-12-22 08:22:30|11765.94|11765.94|11764.84|11764.84|11765.94|11765.94|11764.84|11764.84|0
1640161380000|2021-12-22 08:23:00|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|0
1640161390000|2021-12-22 08:23:10|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|0
1640161450000|2021-12-22 08:24:10|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|0
1640161470000|2021-12-22 08:24:30|11767.55|11767.55|11767.55|11767.55|11767.55|11767.55|11767.55|11767.55|0
1640161490000|2021-12-22 08:24:50|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|0
1640161680000|2021-12-22 08:28:00|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|0
1640161690000|2021-12-22 08:28:10|11768.07|11768.07|11766.47|11766.47|11768.07|11768.07|11766.47|11766.47|0
1640161730000|2021-12-22 08:28:50|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|0
1640161740000|2021-12-22 08:29:00|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|0
1640161800000|2021-12-22 08:30:00|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|0
1640161820000|2021-12-22 08:30:20|11774.51|11774.51|11776.7|11776.7|11776.7|11776.7|11774.51|11774.51|0
1640161860000|2021-12-22 08:31:00|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|0
1640161880000|2021-12-22 08:31:20|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1640161920000|2021-12-22 08:32:00|11777.87|11777.87|11779.48|11779.48|11779.48|11779.48|11777.87|11777.87|0
1640161980000|2021-12-22 08:33:00|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|0
1640162040000|2021-12-22 08:34:00|11774.65|11774.65|11774.65|11774.65|11774.65|11774.65|11774.65|11774.65|0
1640162090000|2021-12-22 08:34:50|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|0
1640162150000|2021-12-22 08:35:50|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|0
1640162160000|2021-12-22 08:36:00|11774.46|11774.46|11775.06|11775.06|11775.06|11775.06|11774.46|11774.46|0
1640162190000|2021-12-22 08:36:30|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|0
1640162230000|2021-12-22 08:37:10|11771.25|11771.25|11769.84|11769.84|11771.25|11771.25|11769.84|11769.84|0
1640162330000|2021-12-22 08:38:50|11769.24|11769.24|11769.24|11769.24|11769.24|11769.24|11769.24|11769.24|0
1640162340000|2021-12-22 08:39:00|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|0
1640162420000|2021-12-22 08:40:20|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|0
1640162440000|2021-12-22 08:40:40|11781.23|11781.23|11784.52|11784.52|11784.52|11784.52|11781.23|11781.23|0
1640162450000|2021-12-22 08:40:50|11781.14|11781.14|11782.27|11782.27|11782.27|11782.27|11780.01|11780.01|0
1640162520000|2021-12-22 08:42:00|11783.88|11783.88|11784.35|11784.35|11784.35|11784.35|11783.41|11783.41|0
1640162600000|2021-12-22 08:43:20|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|0
1640162640000|2021-12-22 08:44:00|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|0
1640162660000|2021-12-22 08:44:20|11783.95|11783.95|11782.54|11782.54|11783.95|11783.95|11782.54|11782.54|0
1640162690000|2021-12-22 08:44:50|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1640162700000|2021-12-22 08:45:00|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|11782.54|0
1640162710000|2021-12-22 08:45:10|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|0
1640162800000|2021-12-22 08:46:40|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|0
1640162810000|2021-12-22 08:46:50|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1640162830000|2021-12-22 08:47:10|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|0
1640162840000|2021-12-22 08:47:20|11781.04|11781.04|11781.91|11781.91|11781.91|11781.91|11781.04|11781.04|0
1640162930000|2021-12-22 08:48:50|11783.37|11783.37|11784.1|11784.1|11784.1|11784.1|11783.37|11783.37|0
1640162970000|2021-12-22 08:49:30|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|0
1640162990000|2021-12-22 08:49:50|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|0
1640163000000|2021-12-22 08:50:00|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1640163150000|2021-12-22 08:52:30|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1640163170000|2021-12-22 08:52:50|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|0
1640163210000|2021-12-22 08:53:30|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|0
1640163220000|2021-12-22 08:53:40|11787.46|11787.46|11789.07|11789.07|11789.07|11789.07|11787.46|11787.46|0
1640163230000|2021-12-22 08:53:50|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|0
1640163240000|2021-12-22 08:54:00|11786.99|11786.99|11786.99|11786.99|11786.99|11786.99|11786.99|11786.99|0
1640163260000|2021-12-22 08:54:20|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|0
1640163300000|2021-12-22 08:55:00|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|11793.11|0
1640163310000|2021-12-22 08:55:10|11795.3|11795.3|11794.21|11794.21|11795.3|11795.3|11794.21|11794.21|0
1640163320000|2021-12-22 08:55:20|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|0
1640163330000|2021-12-22 08:55:30|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|0
1640163350000|2021-12-22 08:55:50|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|0
1640163400000|2021-12-22 08:56:40|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|0
1640163410000|2021-12-22 08:56:50|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|0
1640163480000|2021-12-22 08:58:00|11793.7|11793.7|11792.09|11792.09|11793.7|11793.7|11792.09|11792.09|0
1640163490000|2021-12-22 08:58:10|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|0
1640163540000|2021-12-22 08:59:00|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|0
1640163560000|2021-12-22 08:59:20|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|11795.15|0
1640163600000|2021-12-22 09:00:00|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|11796.02|0
1640163610000|2021-12-22 09:00:10|11794.92|11794.92|11794.92|11794.92|11794.92|11794.92|11794.92|11794.92|0
1640163620000|2021-12-22 09:00:20|11794.2|11794.2|11796.39|11796.39|11796.39|11796.39|11794.2|11794.2|0
1640163630000|2021-12-22 09:00:30|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|11795.29|0
1640163640000|2021-12-22 09:00:40|11796.39|11796.39|11795.29|11795.29|11796.39|11796.39|11795.29|11795.29|0
1640163740000|2021-12-22 09:02:20|11792.08|11792.08|11790.98|11790.98|11792.08|11792.08|11790.98|11790.98|0
1640163770000|2021-12-22 09:02:50|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|0
1640163780000|2021-12-22 09:03:00|11789.78|11789.78|11789.06|11789.06|11789.78|11789.78|11789.06|11789.06|0
1640163790000|2021-12-22 09:03:10|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|0
1640163810000|2021-12-22 09:03:30|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|0
1640163840000|2021-12-22 09:04:00|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|0
1640163870000|2021-12-22 09:04:30|11788.76|11788.76|11792.04|11792.04|11792.04|11792.04|11788.76|11788.76|0
1640163890000|2021-12-22 09:04:50|11793.14|11793.14|11794.23|11794.23|11794.23|11794.23|11793.14|11793.14|0
1640163920000|2021-12-22 09:05:20|11798.61|11798.61|11797.52|11797.52|11798.61|11798.61|11797.52|11797.52|0
1640163930000|2021-12-22 09:05:30|11798.61|11798.61|11800.8|11800.8|11800.8|11800.8|11798.61|11798.61|0
1640163950000|2021-12-22 09:05:50|11802.99|11802.99|11805.19|11805.19|11805.19|11805.19|11802.99|11802.99|0
1640163960000|2021-12-22 09:06:00|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|0
1640163980000|2021-12-22 09:06:20|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|11803.35|0
1640163990000|2021-12-22 09:06:30|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1640164010000|2021-12-22 09:06:50|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|0
1640164060000|2021-12-22 09:07:40|11806.57|11806.57|11803.35|11803.35|11806.57|11806.57|11803.35|11803.35|0
1640164070000|2021-12-22 09:07:50|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|11804.08|0
1640164080000|2021-12-22 09:08:00|11804.81|11804.81|11804.81|11804.81|11804.81|11804.81|11804.81|11804.81|0
1640164090000|2021-12-22 09:08:10|11801.59|11801.59|11801.59|11801.59|11801.59|11801.59|11801.59|11801.59|0
1640164150000|2021-12-22 09:09:10|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|0
1640164190000|2021-12-22 09:09:50|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|0
1640164230000|2021-12-22 09:10:30|11802.09|11802.09|11800.99|11800.99|11802.09|11802.09|11800.99|11800.99|0
1640164260000|2021-12-22 09:11:00|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|0
1640164290000|2021-12-22 09:11:30|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|0
1640164350000|2021-12-22 09:12:30|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|0
1640164380000|2021-12-22 09:13:00|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|0
1640164420000|2021-12-22 09:13:40|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|0
1640164490000|2021-12-22 09:14:50|11802.58|11802.58|11802.11|11802.11|11802.58|11802.58|11802.11|11802.11|0
1640164540000|2021-12-22 09:15:40|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|0
1640164560000|2021-12-22 09:16:00|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1640164660000|2021-12-22 09:17:40|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1640164760000|2021-12-22 09:19:20|11792.55|11792.55|11790.94|11790.94|11792.55|11792.55|11790.94|11790.94|0
1640164830000|2021-12-22 09:20:30|11788.75|11788.75|11787.14|11787.14|11788.75|11788.75|11787.14|11787.14|0
1640164920000|2021-12-22 09:22:00|11786.05|11786.05|11786.05|11786.05|11786.05|11786.05|11786.05|11786.05|0
1640165040000|2021-12-22 09:24:00|11786.65|11786.65|11785.92|11785.92|11786.65|11786.65|11785.92|11785.92|0
1640165050000|2021-12-22 09:24:10|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|0
1640165080000|2021-12-22 09:24:40|11782.11|11782.11|11782.11|11782.11|11782.11|11782.11|11782.11|11782.11|0
1640165160000|2021-12-22 09:26:00|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|0
1640165170000|2021-12-22 09:26:10|11783.63|11783.63|11783.63|11783.63|11783.63|11783.63|11783.63|11783.63|0
1640165200000|2021-12-22 09:26:40|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|0
1640165290000|2021-12-22 09:28:10|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|0
1640165380000|2021-12-22 09:29:40|11788.04|11788.04|11787.44|11787.44|11788.04|11788.04|11787.44|11787.44|0
1640165420000|2021-12-22 09:30:20|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|0
1640165470000|2021-12-22 09:31:10|11782.15|11782.15|11782.15|11782.15|11782.15|11782.15|11782.15|11782.15|0
1640165580000|2021-12-22 09:33:00|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|0
1640165640000|2021-12-22 09:34:00|11782.1|11782.1|11782.1|11782.1|11782.1|11782.1|11782.1|11782.1|0
1640165660000|2021-12-22 09:34:20|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|0
1640165700000|2021-12-22 09:35:00|11783.52|11783.52|11786.25|11786.25|11786.25|11786.25|11783.52|11783.52|0
1640165710000|2021-12-22 09:35:10|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|0
1640165760000|2021-12-22 09:36:00|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|0
1640165810000|2021-12-22 09:36:50|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|0
1640165840000|2021-12-22 09:37:20|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|0
1640165850000|2021-12-22 09:37:30|11787.78|11787.78|11788.25|11788.25|11788.25|11788.25|11787.78|11787.78|0
1640165890000|2021-12-22 09:38:10|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|0
1640165930000|2021-12-22 09:38:50|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1640165940000|2021-12-22 09:39:00|11786.3|11786.3|11785.83|11785.83|11786.3|11786.3|11785.83|11785.83|0
1640165950000|2021-12-22 09:39:10|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|0
1640166050000|2021-12-22 09:40:50|11785.52|11785.52|11784.42|11784.42|11785.52|11785.52|11784.42|11784.42|0
1640166060000|2021-12-22 09:41:00|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|0
1640166090000|2021-12-22 09:41:30|11786.46|11786.46|11786.93|11786.93|11786.93|11786.93|11786.46|11786.46|0
1640166100000|2021-12-22 09:41:40|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|0
1640166130000|2021-12-22 09:42:10|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|0
1640166260000|2021-12-22 09:44:20|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|0
1640166270000|2021-12-22 09:44:30|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|0
1640166360000|2021-12-22 09:46:00|11788.22|11788.22|11786.09|11786.09|11788.22|11788.22|11785|11785|0
1640166450000|2021-12-22 09:47:30|11786.56|11786.56|11788.02|11788.02|11788.02|11788.02|11786.56|11786.56|0
1640166470000|2021-12-22 09:47:50|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|0
1640166520000|2021-12-22 09:48:40|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|0
1640166630000|2021-12-22 09:50:30|11795.03|11795.03|11795.03|11795.03|11795.03|11795.03|11795.03|11795.03|0
1640166720000|2021-12-22 09:52:00|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|0
1640166760000|2021-12-22 09:52:40|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1640166780000|2021-12-22 09:53:00|11798.83|11798.83|11798.83|11798.83|11798.83|11798.83|11798.83|11798.83|0
1640166860000|2021-12-22 09:54:20|11795.62|11795.62|11791.82|11791.82|11795.62|11795.62|11791.82|11791.82|0
1640166870000|2021-12-22 09:54:30|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|0
1640166940000|2021-12-22 09:55:40|11788.03|11788.03|11787.09|11787.09|11788.03|11788.03|11787.09|11787.09|0
1640166970000|2021-12-22 09:56:10|11783.8|11783.8|11783.8|11783.8|11783.8|11783.8|11783.8|11783.8|0
1640167080000|2021-12-22 09:58:00|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|0
1640167120000|2021-12-22 09:58:40|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|11784.32|0
1640167140000|2021-12-22 09:59:00|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1640167220000|2021-12-22 10:00:20|11788.63|11788.63|11788.63|11788.63|11788.63|11788.63|11788.63|11788.63|0
1640167280000|2021-12-22 10:01:20|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|0
1640167290000|2021-12-22 10:01:30|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|0
1640167340000|2021-12-22 10:02:20|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|0
1640167380000|2021-12-22 10:03:00|11794.83|11794.83|11795.13|11795.13|11795.13|11795.13|11794.83|11794.83|0
1640167400000|2021-12-22 10:03:20|11796.29|11796.29|11796.29|11796.29|11796.29|11796.29|11796.29|11796.29|0
1640167410000|2021-12-22 10:03:30|11798.63|11798.63|11799.21|11799.21|11799.21|11799.21|11798.63|11798.63|0
1640167470000|2021-12-22 10:04:30|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1640167480000|2021-12-22 10:04:40|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|0
1640167490000|2021-12-22 10:04:50|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|0
1640167530000|2021-12-22 10:05:30|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|0
1640167560000|2021-12-22 10:06:00|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|0
1640167620000|2021-12-22 10:07:00|11798.77|11798.77|11800.38|11800.38|11800.38|11800.38|11798.77|11798.77|0
1640167630000|2021-12-22 10:07:10|11800.67|11800.67|11800.96|11800.96|11800.96|11800.96|11800.67|11800.67|0
1640167680000|2021-12-22 10:08:00|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|0
1640167740000|2021-12-22 10:09:00|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|0
1640167900000|2021-12-22 10:11:40|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|0
1640167910000|2021-12-22 10:11:50|11804.82|11804.82|11804.52|11804.52|11804.82|11804.82|11804.52|11804.52|0
1640167920000|2021-12-22 10:12:00|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|0
1640168040000|2021-12-22 10:14:00|11801.31|11801.31|11802.92|11802.92|11802.92|11802.92|11801.31|11801.31|0
1640168090000|2021-12-22 10:14:50|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|0
1640168110000|2021-12-22 10:15:10|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1640168290000|2021-12-22 10:18:10|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|0
1640168370000|2021-12-22 10:19:30|11797.11|11797.11|11794.38|11794.38|11797.11|11797.11|11794.38|11794.38|0
1640168540000|2021-12-22 10:22:20|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|0
1640168570000|2021-12-22 10:22:50|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|0
1640168610000|2021-12-22 10:23:30|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|0
1640168640000|2021-12-22 10:24:00|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|0
1640168660000|2021-12-22 10:24:20|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|0
1640168680000|2021-12-22 10:24:40|11800.58|11800.58|11802.4|11802.4|11802.4|11802.4|11800.58|11800.58|0
1640168700000|2021-12-22 10:25:00|11804.01|11804.01|11802.4|11802.4|11804.01|11804.01|11802.4|11802.4|0
1640168710000|2021-12-22 10:25:10|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|0
1640168720000|2021-12-22 10:25:20|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|0
1640168750000|2021-12-22 10:25:50|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|0
1640168850000|2021-12-22 10:27:30|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|0
1640168970000|2021-12-22 10:29:30|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1640169120000|2021-12-22 10:32:00|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|0
1640169140000|2021-12-22 10:32:20|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|0
1640169230000|2021-12-22 10:33:50|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|0
1640169240000|2021-12-22 10:34:00|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|0
1640169320000|2021-12-22 10:35:20|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|0
1640169350000|2021-12-22 10:35:50|11809.71|11809.71|11810.81|11810.81|11810.81|11810.81|11809.71|11809.71|0
1640169410000|2021-12-22 10:36:50|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|0
1640169540000|2021-12-22 10:39:00|11811.7|11811.7|11816.43|11816.43|11816.43|11816.43|11811.7|11811.7|0
1640169610000|2021-12-22 10:40:10|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|0
1640169650000|2021-12-22 10:40:50|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|0
1640169750000|2021-12-22 10:42:30|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|0
1640169790000|2021-12-22 10:43:10|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|0
1640169840000|2021-12-22 10:44:00|11819.65|11819.65|11819.65|11819.65|11819.65|11819.65|11819.65|11819.65|0
1640169870000|2021-12-22 10:44:30|11819.94|11819.94|11820.23|11820.23|11820.23|11820.23|11819.94|11819.94|0
1640169880000|2021-12-22 10:44:40|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|11821.84|0
1640169890000|2021-12-22 10:44:50|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|0
1640169910000|2021-12-22 10:45:10|11819.96|11819.96|11820.76|11820.76|11820.76|11820.76|11819.96|11819.96|0
1640169920000|2021-12-22 10:45:20|11822.22|11822.22|11821.78|11821.78|11822.94|11822.94|11821.78|11821.78|0
1640169930000|2021-12-22 10:45:30|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|0
1640170080000|2021-12-22 10:48:00|11821.78|11821.78|11822.36|11822.36|11822.36|11822.36|11821.78|11821.78|0
1640170160000|2021-12-22 10:49:20|11823.97|11823.97|11824.57|11824.57|11824.57|11824.57|11823.97|11823.97|0
1640170210000|2021-12-22 10:50:10|11825.98|11825.98|11828.17|11828.17|11828.17|11828.17|11825.98|11825.98|0
1640170240000|2021-12-22 10:50:40|11828.9|11828.9|11828.17|11828.17|11828.9|11828.9|11828.17|11828.17|0
1640170300000|2021-12-22 10:51:40|11828.9|11828.9|11829.48|11829.48|11829.48|11829.48|11828.9|11828.9|0
1640170400000|2021-12-22 10:53:20|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|11829.77|0
1640170450000|2021-12-22 10:54:10|11831.38|11831.38|11831.38|11831.38|11831.38|11831.38|11831.38|11831.38|0
1640170480000|2021-12-22 10:54:40|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|11830.8|0
1640170600000|2021-12-22 10:56:40|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|0
1640170810000|2021-12-22 11:00:10|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|0
1640170830000|2021-12-22 11:00:30|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|0
1640170860000|2021-12-22 11:01:00|11832.57|11832.57|11831.84|11831.84|11832.57|11832.57|11831.84|11831.84|0
1640170870000|2021-12-22 11:01:10|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|0
1640170900000|2021-12-22 11:01:40|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|11832.98|0
1640171010000|2021-12-22 11:03:30|11831.89|11831.89|11833.45|11833.45|11833.45|11833.45|11831.89|11831.89|0
1640171040000|2021-12-22 11:04:00|11835.7|11835.7|11836.98|11836.98|11836.98|11836.98|11835.7|11835.7|0
1640171120000|2021-12-22 11:05:20|11836.51|11836.51|11834.9|11834.9|11836.51|11836.51|11834.9|11834.9|0
1640171230000|2021-12-22 11:07:10|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|0
1640171250000|2021-12-22 11:07:30|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|11835.93|0
1640171270000|2021-12-22 11:07:50|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|0
1640171290000|2021-12-22 11:08:10|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|0
1640171330000|2021-12-22 11:08:50|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|0
1640171340000|2021-12-22 11:09:00|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1640171360000|2021-12-22 11:09:20|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|0
1640171410000|2021-12-22 11:10:10|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|0
1640171430000|2021-12-22 11:10:30|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|0
1640171440000|2021-12-22 11:10:40|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|11841.6|0
1640171800000|2021-12-22 11:16:40|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|0
1640171830000|2021-12-22 11:17:10|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|0
1640171870000|2021-12-22 11:17:50|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|11837.45|0
1640172030000|2021-12-22 11:20:30|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|0
1640172330000|2021-12-22 11:25:30|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|0
1640172340000|2021-12-22 11:25:40|11837.64|11837.64|11837.64|11837.64|11837.64|11837.64|11837.64|11837.64|0
1640172350000|2021-12-22 11:25:50|11836.04|11836.04|11835.57|11835.57|11836.04|11836.04|11835.57|11835.57|0
1640172380000|2021-12-22 11:26:20|11835.1|11835.1|11835.1|11835.1|11835.1|11835.1|11835.1|11835.1|0
1640172560000|2021-12-22 11:29:20|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|11833.36|0
1640172650000|2021-12-22 11:30:50|11834.23|11834.23|11834.52|11834.52|11834.52|11834.52|11834.23|11834.23|0
1640172720000|2021-12-22 11:32:00|11836.13|11836.13|11836.13|11836.13|11836.13|11836.13|11836.13|11836.13|0
1640172840000|2021-12-22 11:34:00|11837.73|11837.73|11839.34|11839.34|11839.34|11839.34|11837.73|11837.73|0
1640172850000|2021-12-22 11:34:10|11840.21|11840.21|11840.21|11840.21|11840.21|11840.21|11840.21|11840.21|0
1640172930000|2021-12-22 11:35:30|11838.6|11838.6|11838.6|11838.6|11838.6|11838.6|11838.6|11838.6|0
1640172950000|2021-12-22 11:35:50|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|11838.31|0
1640172960000|2021-12-22 11:36:00|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|11839.92|0
1640173010000|2021-12-22 11:36:50|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|0
1640173090000|2021-12-22 11:38:10|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|0
1640173130000|2021-12-22 11:38:50|11841.3|11841.3|11841.88|11841.88|11841.88|11841.88|11841.3|11841.3|0
1640173170000|2021-12-22 11:39:30|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|11841.59|0
1640173300000|2021-12-22 11:41:40|11842.32|11842.32|11844.51|11844.51|11844.51|11844.51|11842.32|11842.32|0
1640173310000|2021-12-22 11:41:50|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|0
1640173330000|2021-12-22 11:42:10|11847.32|11847.32|11847.32|11847.32|11847.32|11847.32|11847.32|11847.32|0
1640173410000|2021-12-22 11:43:30|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|0
1640173430000|2021-12-22 11:43:50|11851|11851|11851|11851|11851|11851|11851|11851|0
1640173480000|2021-12-22 11:44:40|11851.73|11851.73|11852.46|11852.46|11852.46|11852.46|11851.73|11851.73|0
1640173600000|2021-12-22 11:46:40|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|0
1640173620000|2021-12-22 11:47:00|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|0
1640173630000|2021-12-22 11:47:10|11856.42|11856.42|11857.14|11857.14|11857.14|11857.14|11856.42|11856.42|0
1640173680000|2021-12-22 11:48:00|11858.02|11858.02|11858.89|11858.89|11858.89|11858.89|11858.02|11858.02|0
1640173700000|2021-12-22 11:48:20|11859.47|11859.47|11859.47|11859.47|11859.47|11859.47|11859.47|11859.47|0
1640173770000|2021-12-22 11:49:30|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|11858.89|0
1640173800000|2021-12-22 11:50:00|11861.9|11861.9|11863.51|11863.51|11863.51|11863.51|11861.9|11861.9|0
1640173810000|2021-12-22 11:50:10|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|0
1640173850000|2021-12-22 11:50:50|11865.05|11865.05|11865.65|11865.65|11865.65|11865.65|11865.05|11865.05|0
1640173910000|2021-12-22 11:51:50|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|11866.52|0
1640173930000|2021-12-22 11:52:10|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|0
1640173960000|2021-12-22 11:52:40|11866.54|11866.54|11866.25|11866.25|11866.54|11866.54|11866.25|11866.25|0
1640173990000|2021-12-22 11:53:10|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|0
1640174050000|2021-12-22 11:54:10|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|0
1640174060000|2021-12-22 11:54:20|11867.71|11867.71|11867.71|11867.71|11867.71|11867.71|11867.71|11867.71|0
1640174080000|2021-12-22 11:54:40|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|0
1640174110000|2021-12-22 11:55:10|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1640174120000|2021-12-22 11:55:20|11868.81|11868.81|11868.81|11868.81|11868.81|11868.81|11868.81|11868.81|0
1640174220000|2021-12-22 11:57:00|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1640174280000|2021-12-22 11:58:00|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|0
1640174330000|2021-12-22 11:58:50|11870.84|11870.84|11871.31|11871.31|11871.31|11871.31|11870.84|11870.84|0
1640174340000|2021-12-22 11:59:00|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|0
1640174360000|2021-12-22 11:59:20|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|0
1640174370000|2021-12-22 11:59:30|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|0
1640174400000|2021-12-22 12:00:00|11874.74|11874.74|11874.77|11874.77|11875.87|11875.87|11874.74|11874.74|0
1640174410000|2021-12-22 12:00:10|11874.05|11874.05|11874.05|11874.05|11874.05|11874.05|11874.05|11874.05|0
1640174430000|2021-12-22 12:00:30|11872.44|11872.44|11873.38|11873.38|11873.38|11873.38|11872.44|11872.44|0
1640174460000|2021-12-22 12:01:00|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|0
1640174470000|2021-12-22 12:01:10|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|0
1640174620000|2021-12-22 12:03:40|11871.4|11871.4|11873.01|11873.01|11873.01|11873.01|11871.4|11871.4|0
1640174640000|2021-12-22 12:04:00|11874.62|11874.62|11874.62|11874.62|11874.62|11874.62|11874.62|11874.62|0
1640174650000|2021-12-22 12:04:10|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|0
1640174680000|2021-12-22 12:04:40|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|11873.48|0
1640174690000|2021-12-22 12:04:50|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1640174700000|2021-12-22 12:05:00|11874.42|11874.42|11875.62|11875.62|11875.62|11875.62|11874.42|11874.42|0
1640174760000|2021-12-22 12:06:00|11878.83|11878.83|11878.83|11878.83|11878.83|11878.83|11878.83|11878.83|0
1640174880000|2021-12-22 12:08:00|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|11877.23|0
1640174900000|2021-12-22 12:08:20|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|0
1640174930000|2021-12-22 12:08:50|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|0
1640174970000|2021-12-22 12:09:30|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|0
1640175060000|2021-12-22 12:11:00|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|0
1640175110000|2021-12-22 12:11:50|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|11877.95|0
1640175120000|2021-12-22 12:12:00|11878.42|11878.42|11877.95|11877.95|11878.42|11878.42|11877.95|11877.95|0
1640175140000|2021-12-22 12:12:20|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|0
1640175200000|2021-12-22 12:13:20|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|0
1640175230000|2021-12-22 12:13:50|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|0
1640175310000|2021-12-22 12:15:10|11883.63|11883.63|11883.63|11883.63|11883.63|11883.63|11883.63|11883.63|0
1640175360000|2021-12-22 12:16:00|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1640175500000|2021-12-22 12:18:20|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|11880.99|0
1640175600000|2021-12-22 12:20:00|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|0
1640175610000|2021-12-22 12:20:10|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|0
1640175640000|2021-12-22 12:20:40|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1640175650000|2021-12-22 12:20:50|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|0
1640175660000|2021-12-22 12:21:00|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|0
1640175840000|2021-12-22 12:24:00|11879.61|11879.61|11879.61|11879.61|11879.61|11879.61|11879.61|11879.61|0
1640175850000|2021-12-22 12:24:10|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|0
1640175870000|2021-12-22 12:24:30|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|0
1640175880000|2021-12-22 12:24:40|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1640175940000|2021-12-22 12:25:40|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|0
1640175990000|2021-12-22 12:26:30|11876.68|11876.68|11878.09|11878.09|11878.09|11878.09|11876.68|11876.68|0
1640176000000|2021-12-22 12:26:40|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|0
1640176030000|2021-12-22 12:27:10|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|0
1640176070000|2021-12-22 12:27:50|11876.61|11876.61|11876.61|11876.61|11876.61|11876.61|11876.61|11876.61|0
1640176100000|2021-12-22 12:28:20|11875|11875|11875|11875|11875|11875|11875|11875|0
1640176120000|2021-12-22 12:28:40|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|0
1640176160000|2021-12-22 12:29:20|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|11875.88|0
1640176200000|2021-12-22 12:30:00|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|11874.08|0
1640176350000|2021-12-22 12:32:30|11874.95|11874.95|11873.16|11873.16|11874.95|11874.95|11873.16|11873.16|0
1640176400000|2021-12-22 12:33:20|11874.03|11874.03|11874.97|11874.97|11875.44|11875.44|11874.03|11874.03|0
1640176490000|2021-12-22 12:34:50|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|0
1640176520000|2021-12-22 12:35:20|11875.28|11875.28|11873.87|11873.87|11875.28|11875.28|11873.87|11873.87|0
1640176540000|2021-12-22 12:35:40|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|0
1640176550000|2021-12-22 12:35:50|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|0
1640176640000|2021-12-22 12:37:20|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|0
1640176740000|2021-12-22 12:39:00|11878.93|11878.93|11878.93|11878.93|11878.93|11878.93|11878.93|11878.93|0
1640176780000|2021-12-22 12:39:40|11879.87|11879.87|11879.87|11879.87|11879.87|11879.87|11879.87|11879.87|0
1640176800000|2021-12-22 12:40:00|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|0
1640176820000|2021-12-22 12:40:20|11886.95|11886.95|11886.95|11886.95|11886.95|11886.95|11886.95|11886.95|0
1640176880000|2021-12-22 12:41:20|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|0
1640176890000|2021-12-22 12:41:30|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|11884.86|0
1640177070000|2021-12-22 12:44:30|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|11888.07|0
1640177110000|2021-12-22 12:45:10|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|0
1640177200000|2021-12-22 12:46:40|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|0
1640177240000|2021-12-22 12:47:20|11888.46|11888.46|11889.91|11889.91|11889.91|11889.91|11888.46|11888.46|0
1640177250000|2021-12-22 12:47:30|11889.44|11889.44|11888.5|11888.5|11889.44|11889.44|11888.5|11888.5|0
1640177520000|2021-12-22 12:52:00|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1640177550000|2021-12-22 12:52:30|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|0
1640177570000|2021-12-22 12:52:50|11891.03|11891.03|11890.56|11890.56|11891.03|11891.03|11890.56|11890.56|0
1640177610000|2021-12-22 12:53:30|11892.01|11892.01|11892.01|11892.01|11892.01|11892.01|11892.01|11892.01|0
1640177690000|2021-12-22 12:54:50|11892.3|11892.3|11890.56|11890.56|11892.3|11892.3|11890.56|11890.56|0
1640177780000|2021-12-22 12:56:20|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1640177810000|2021-12-22 12:56:50|11894.24|11894.24|11894.24|11894.24|11894.24|11894.24|11894.24|11894.24|0
1640177910000|2021-12-22 12:58:30|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|0
1640177920000|2021-12-22 12:58:40|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|11894.24|11894.24|0
1640177930000|2021-12-22 12:58:50|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|0
1640178010000|2021-12-22 13:00:10|11902.35|11902.35|11902.35|11902.35|11902.35|11902.35|11902.35|11902.35|0
1640178050000|2021-12-22 13:00:50|11901.88|11901.88|11900.43|11900.43|11901.88|11901.88|11900.43|11900.43|0
1640178220000|2021-12-22 13:03:40|11898.83|11898.83|11895.61|11895.61|11898.83|11898.83|11895.61|11895.61|0
1640178250000|2021-12-22 13:04:10|11894.67|11894.67|11886.97|11886.97|11894.67|11894.67|11886.97|11886.97|0
1640178370000|2021-12-22 13:06:10|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|0
1640178390000|2021-12-22 13:06:30|11890.66|11890.66|11890.66|11890.66|11890.66|11890.66|11890.66|11890.66|0
1640178400000|2021-12-22 13:06:40|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|11891.75|0
1640178420000|2021-12-22 13:07:00|11892.85|11892.85|11891.24|11891.24|11892.85|11892.85|11891.24|11891.24|0
1640178450000|2021-12-22 13:07:30|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|0
1640178540000|2021-12-22 13:09:00|11894.46|11894.46|11890.66|11890.66|11894.46|11894.46|11890.66|11890.66|0
1640178550000|2021-12-22 13:09:10|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|0
1640178570000|2021-12-22 13:09:30|11888.58|11888.58|11890.19|11890.19|11890.19|11890.19|11888.58|11888.58|0
1640178780000|2021-12-22 13:13:00|11891.28|11891.28|11892.38|11892.38|11892.38|11892.38|11891.28|11891.28|0
1640178810000|2021-12-22 13:13:30|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|0
1640178870000|2021-12-22 13:14:30|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|0
1640178880000|2021-12-22 13:14:40|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|0
1640178970000|2021-12-22 13:16:10|11897.72|11897.72|11897.72|11897.72|11897.72|11897.72|11897.72|11897.72|0
1640179080000|2021-12-22 13:18:00|11900.93|11900.93|11901.87|11901.87|11901.87|11901.87|11900.93|11900.93|0
1640179150000|2021-12-22 13:19:10|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|11905.09|0
1640179170000|2021-12-22 13:19:30|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|0
1640179190000|2021-12-22 13:19:50|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|0
1640179200000|2021-12-22 13:20:00|11902.22|11902.22|11902.22|11902.22|11902.22|11902.22|11902.22|11902.22|0
1640179220000|2021-12-22 13:20:20|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1640179290000|2021-12-22 13:21:30|11898.53|11898.53|11898.82|11898.82|11898.82|11898.82|11898.53|11898.53|0
1640179320000|2021-12-22 13:22:00|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|0
1640179360000|2021-12-22 13:22:40|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|0
1640179380000|2021-12-22 13:23:00|11903.63|11903.63|11904.1|11904.1|11904.1|11904.1|11903.63|11903.63|0
1640179500000|2021-12-22 13:25:00|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|0
1640179510000|2021-12-22 13:25:10|11906.84|11906.84|11907.96|11907.96|11907.96|11907.96|11906.84|11906.84|0
1640179630000|2021-12-22 13:27:10|11906.36|11906.36|11904.75|11904.75|11906.36|11906.36|11904.75|11904.75|0
1640179660000|2021-12-22 13:27:40|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|0
1640179680000|2021-12-22 13:28:00|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|11903.55|0
1640179690000|2021-12-22 13:28:10|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|0
1640179700000|2021-12-22 13:28:20|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|0
1640179710000|2021-12-22 13:28:30|11898.25|11898.25|11897.79|11897.79|11898.25|11898.25|11897.79|11897.79|0
1640179760000|2021-12-22 13:29:20|11898.25|11898.25|11899.86|11899.86|11899.86|11899.86|11898.25|11898.25|0
1640179790000|2021-12-22 13:29:50|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|0
1640179800000|2021-12-22 13:30:00|11902.11|11902.11|11903.72|11903.72|11903.72|11903.72|11902.11|11902.11|0
1640179810000|2021-12-22 13:30:10|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|0
1640179830000|2021-12-22 13:30:30|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|0
1640179850000|2021-12-22 13:30:50|11904|11904|11904|11904|11904|11904|11904|11904|0
1640179860000|2021-12-22 13:31:00|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|0
1640179870000|2021-12-22 13:31:10|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|0
1640179890000|2021-12-22 13:31:30|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|0
1640180080000|2021-12-22 13:34:40|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|0
1640180140000|2021-12-22 13:35:40|11909.12|11909.12|11909.59|11909.59|11909.59|11909.59|11909.12|11909.12|0
1640180160000|2021-12-22 13:36:00|11909.12|11909.12|11908.65|11908.65|11909.12|11909.12|11908.65|11908.65|0
1640180170000|2021-12-22 13:36:10|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1640180210000|2021-12-22 13:36:50|11909.79|11909.79|11909.79|11909.79|11909.79|11909.79|11909.79|11909.79|0
1640180250000|2021-12-22 13:37:30|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|0
1640180270000|2021-12-22 13:37:50|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|0
1640180290000|2021-12-22 13:38:10|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|0
1640180330000|2021-12-22 13:38:50|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1640180370000|2021-12-22 13:39:30|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1640180400000|2021-12-22 13:40:00|11907.84|11907.84|11908.31|11908.31|11908.31|11908.31|11907.84|11907.84|0
1640180490000|2021-12-22 13:41:30|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1640180500000|2021-12-22 13:41:40|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|0
1640180610000|2021-12-22 13:43:30|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|0
1640180620000|2021-12-22 13:43:40|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|11906.49|0
1640180640000|2021-12-22 13:44:00|11905.89|11905.89|11905.89|11905.89|11905.89|11905.89|11905.89|11905.89|0
1640180670000|2021-12-22 13:44:30|11905.05|11905.05|11909.97|11909.97|11909.97|11909.97|11905.05|11905.05|0
1640180680000|2021-12-22 13:44:40|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|0
1640180710000|2021-12-22 13:45:10|11909.97|11909.97|11910.88|11910.88|11911.75|11911.75|11909.97|11909.97|0
1640180720000|2021-12-22 13:45:20|11906.05|11906.05|11905.45|11905.45|11906.05|11906.05|11905.45|11905.45|0
1640180740000|2021-12-22 13:45:40|11905.92|11905.92|11906.39|11906.39|11906.39|11906.39|11905.92|11905.92|0
1640180820000|2021-12-22 13:47:00|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1640180900000|2021-12-22 13:48:20|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|11908.74|0
1640180920000|2021-12-22 13:48:40|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|11910.35|0
1640180970000|2021-12-22 13:49:30|11911.44|11911.44|11912.9|11912.9|11912.9|11912.9|11911.44|11911.44|0
1640180990000|2021-12-22 13:49:50|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|11914.06|0
1640181030000|2021-12-22 13:50:30|11910.84|11910.84|11910.55|11910.55|11910.84|11910.84|11910.26|11910.26|0
1640181140000|2021-12-22 13:52:20|11910.08|11910.08|11910.95|11910.95|11910.95|11910.95|11910.08|11910.08|0
1640181320000|2021-12-22 13:55:20|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|0
1640181380000|2021-12-22 13:56:20|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|11913.29|0
1640181390000|2021-12-22 13:56:30|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|0
1640181420000|2021-12-22 13:57:00|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|11917.44|0
1640181470000|2021-12-22 13:57:50|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|0
1640181480000|2021-12-22 13:58:00|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|0
1640181490000|2021-12-22 13:58:10|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|0
1640181510000|2021-12-22 13:58:30|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|0
1640181520000|2021-12-22 13:58:40|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|11916.14|0
1640181560000|2021-12-22 13:59:20|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|0
1640181590000|2021-12-22 13:59:50|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|11919.83|0
1640181680000|2021-12-22 14:01:20|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|0
1640181700000|2021-12-22 14:01:40|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|0
1640181730000|2021-12-22 14:02:10|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|0
1640181780000|2021-12-22 14:03:00|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|0
1640181800000|2021-12-22 14:03:20|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|11924.06|0
1640181840000|2021-12-22 14:04:00|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|0
1640181870000|2021-12-22 14:04:30|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|0
1640181890000|2021-12-22 14:04:50|11925.24|11925.24|11925.24|11925.24|11925.24|11925.24|11925.24|11925.24|0
1640181900000|2021-12-22 14:05:00|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|0
1640181930000|2021-12-22 14:05:30|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|0
1640181970000|2021-12-22 14:06:10|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|0
1640182000000|2021-12-22 14:06:40|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|0
1640182070000|2021-12-22 14:07:50|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|0
1640182190000|2021-12-22 14:09:50|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|0
1640182230000|2021-12-22 14:10:30|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|0
1640182270000|2021-12-22 14:11:10|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|0
1640182280000|2021-12-22 14:11:20|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1640182380000|2021-12-22 14:13:00|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|11933.18|0
1640182450000|2021-12-22 14:14:10|11931.57|11931.57|11928.36|11928.36|11931.57|11931.57|11928.36|11928.36|0
1640182540000|2021-12-22 14:15:40|11929.45|11929.45|11929.45|11929.45|11929.45|11929.45|11929.45|11929.45|0
1640182580000|2021-12-22 14:16:20|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|0
1640182620000|2021-12-22 14:17:00|11928.25|11928.25|11927.78|11927.78|11928.25|11928.25|11927.78|11927.78|0
1640182650000|2021-12-22 14:17:30|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|11927.31|0
1640182660000|2021-12-22 14:17:40|11926.73|11926.73|11924.7|11924.7|11926.73|11926.73|11924.7|11924.7|0
1640182680000|2021-12-22 14:18:00|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1640182690000|2021-12-22 14:18:10|11924.21|11924.21|11924.93|11924.93|11924.93|11924.93|11924.21|11924.21|0
1640182710000|2021-12-22 14:18:30|11924.47|11924.47|11923.74|11923.74|11924.47|11924.47|11923.74|11923.74|0
1640182730000|2021-12-22 14:18:50|11927.03|11927.03|11925.17|11925.17|11927.18|11927.18|11924.7|11924.7|0
1640182750000|2021-12-22 14:19:10|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|11923.56|0
1640182770000|2021-12-22 14:19:30|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|0
1640182780000|2021-12-22 14:19:40|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|0
1640182810000|2021-12-22 14:20:10|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|11926.3|0
1640182850000|2021-12-22 14:20:50|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1640182870000|2021-12-22 14:21:10|11925.23|11925.23|11924.29|11924.29|11925.23|11925.23|11924.29|11924.29|0
1640183010000|2021-12-22 14:23:30|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|11923.82|0
1640183030000|2021-12-22 14:23:50|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|0
1640183040000|2021-12-22 14:24:00|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|0
1640183050000|2021-12-22 14:24:10|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|0
1640183080000|2021-12-22 14:24:40|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1640183160000|2021-12-22 14:26:00|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|0
1640183270000|2021-12-22 14:27:50|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|11928.11|0
1640183280000|2021-12-22 14:28:00|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|0
1640183290000|2021-12-22 14:28:10|11928.37|11928.37|11929.1|11929.1|11929.1|11929.1|11928.37|11928.37|0
1640183370000|2021-12-22 14:29:30|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|0
1640183390000|2021-12-22 14:29:50|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|11928.97|0
1640183400000|2021-12-22 14:30:00|11927.36|11927.36|11930.38|11930.38|11931.98|11931.98|11927.36|11927.36|0
1640183430000|2021-12-22 14:30:30|11931.47|11931.47|11933.08|11933.08|11933.08|11933.08|11931.47|11931.47|0
1640183440000|2021-12-22 14:30:40|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|0
1640183470000|2021-12-22 14:31:10|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|11933.59|0
1640183500000|2021-12-22 14:31:40|11931.98|11931.98|11928.77|11928.77|11931.98|11931.98|11928.77|11928.77|0
1640183550000|2021-12-22 14:32:30|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|11925.55|0
1640183560000|2021-12-22 14:32:40|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|0
1640183580000|2021-12-22 14:33:00|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|0
1640183590000|2021-12-22 14:33:10|11927.92|11927.92|11928.18|11928.18|11928.18|11928.18|11927.45|11927.45|0
1640183610000|2021-12-22 14:33:30|11929.79|11929.79|11928.85|11928.85|11929.79|11929.79|11928.85|11928.85|0
1640183620000|2021-12-22 14:33:40|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|0
1640183630000|2021-12-22 14:33:50|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|11925.16|0
1640183650000|2021-12-22 14:34:10|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|0
1640183690000|2021-12-22 14:34:50|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|0
1640183750000|2021-12-22 14:35:50|11926.51|11926.51|11926.51|11926.51|11926.51|11926.51|11926.51|11926.51|0
1640183760000|2021-12-22 14:36:00|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|0
1640183770000|2021-12-22 14:36:10|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|0
1640183800000|2021-12-22 14:36:40|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|11930.2|0
1640183810000|2021-12-22 14:36:50|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|0
1640183850000|2021-12-22 14:37:30|11930.71|11930.71|11931.18|11931.18|11931.18|11931.18|11930.71|11930.71|0
1640183860000|2021-12-22 14:37:40|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|0
1640183900000|2021-12-22 14:38:20|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1640183940000|2021-12-22 14:39:00|11935.44|11935.44|11937.51|11937.51|11937.51|11937.51|11935.44|11935.44|0
1640183960000|2021-12-22 14:39:20|11939.74|11939.74|11940.46|11940.46|11940.46|11940.46|11939.74|11939.74|0
1640184000000|2021-12-22 14:40:00|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|0
1640184060000|2021-12-22 14:41:00|11938.37|11938.37|11934.78|11934.78|11938.37|11938.37|11934.78|11934.78|0
1640184110000|2021-12-22 14:41:50|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|0
1640184120000|2021-12-22 14:42:00|11937.48|11937.48|11935.92|11935.92|11937.48|11937.48|11935.92|11935.92|0
1640184130000|2021-12-22 14:42:10|11937.04|11937.04|11937.04|11937.04|11937.04|11937.04|11937.04|11937.04|0
1640184140000|2021-12-22 14:42:20|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|0
1640184160000|2021-12-22 14:42:40|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|0
1640184170000|2021-12-22 14:42:50|11941.73|11941.73|11942.2|11942.2|11942.2|11942.2|11941.73|11941.73|0
1640184180000|2021-12-22 14:43:00|11941.73|11941.73|11941.73|11941.73|11941.73|11941.73|11941.73|11941.73|0
1640184190000|2021-12-22 14:43:10|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|0
1640184200000|2021-12-22 14:43:20|11942.21|11942.21|11943.82|11943.82|11943.82|11943.82|11942.21|11942.21|0
1640184210000|2021-12-22 14:43:30|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1640184230000|2021-12-22 14:43:50|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|0
1640184270000|2021-12-22 14:44:30|11943.31|11943.31|11943.31|11943.31|11943.31|11943.31|11940.09|11940.09|0
1640184290000|2021-12-22 14:44:50|11944.24|11944.24|11945.7|11945.7|11945.7|11945.7|11944.24|11944.24|0
1640184300000|2021-12-22 14:45:00|11946.28|11946.28|11947.15|11947.15|11947.15|11947.15|11946.28|11946.28|0
1640184330000|2021-12-22 14:45:30|11948.76|11948.76|11950.37|11950.37|11950.37|11950.37|11948.76|11948.76|0
1640184340000|2021-12-22 14:45:40|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|11951.24|0
1640184360000|2021-12-22 14:46:00|11949.63|11949.63|11950.1|11950.1|11950.1|11950.1|11949.63|11949.63|0
1640184380000|2021-12-22 14:46:20|11948.49|11948.49|11948.49|11948.49|11948.49|11948.49|11948.49|11948.49|0
1640184410000|2021-12-22 14:46:50|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|0
1640184440000|2021-12-22 14:47:20|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|0
1640184450000|2021-12-22 14:47:30|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1640184460000|2021-12-22 14:47:40|11954.51|11954.51|11954.51|11954.51|11954.51|11954.51|11954.51|11954.51|0
1640184480000|2021-12-22 14:48:00|11955.64|11955.64|11957.25|11957.25|11957.25|11957.25|11955.64|11955.64|0
1640184510000|2021-12-22 14:48:30|11954.03|11954.03|11951.95|11951.95|11954.03|11954.03|11951.95|11951.95|0
1640184530000|2021-12-22 14:48:50|11949.63|11949.63|11953.25|11953.25|11953.25|11953.25|11949.61|11949.61|0
1640184540000|2021-12-22 14:49:00|11952.96|11952.96|11951.79|11951.79|11952.96|11952.96|11951.79|11951.79|0
1640184570000|2021-12-22 14:49:30|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|0
1640184610000|2021-12-22 14:50:10|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|0
1640184640000|2021-12-22 14:50:40|11953.81|11953.81|11955.42|11955.42|11955.42|11955.42|11953.81|11953.81|0
1640184710000|2021-12-22 14:51:50|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|0
1640184720000|2021-12-22 14:52:00|11957.5|11957.5|11959.79|11959.79|11959.79|11959.79|11957.5|11957.5|0
1640184730000|2021-12-22 14:52:10|11959.32|11959.32|11957.44|11957.44|11959.32|11959.32|11957.44|11957.44|0
1640184740000|2021-12-22 14:52:20|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|0
1640184750000|2021-12-22 14:52:30|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|0
1640184760000|2021-12-22 14:52:40|11961.24|11961.24|11961.24|11961.24|11961.24|11961.24|11961.24|11961.24|0
1640184770000|2021-12-22 14:52:50|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|0
1640184810000|2021-12-22 14:53:30|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|11963.95|0
1640184820000|2021-12-22 14:53:40|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|0
1640184860000|2021-12-22 14:54:20|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|11963.07|0
1640184890000|2021-12-22 14:54:50|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|11963.94|0
1640184900000|2021-12-22 14:55:00|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|11967.15|0
1640184920000|2021-12-22 14:55:20|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|0
1640184960000|2021-12-22 14:56:00|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|11969.23|0
1640184980000|2021-12-22 14:56:20|11967.62|11967.62|11964.92|11964.92|11967.62|11967.62|11964.92|11964.92|0
1640185020000|2021-12-22 14:57:00|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|0
1640185030000|2021-12-22 14:57:10|11961.41|11961.41|11959.81|11959.81|11961.41|11961.41|11959.81|11959.81|0
1640185040000|2021-12-22 14:57:20|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|0
1640185050000|2021-12-22 14:57:30|11959.55|11959.55|11957|11957|11959.55|11959.55|11957|11957|0
1640185060000|2021-12-22 14:57:40|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|0
1640185080000|2021-12-22 14:58:00|11955.37|11955.37|11956.98|11956.98|11956.98|11956.98|11955.37|11955.37|0
1640185110000|2021-12-22 14:58:30|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|11955.37|0
1640185130000|2021-12-22 14:58:50|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|11955.84|0
1640185180000|2021-12-22 14:59:40|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|0
1640185190000|2021-12-22 14:59:50|11955.84|11955.84|11955.37|11955.37|11955.84|11955.84|11955.37|11955.37|0
1640185230000|2021-12-22 15:00:30|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|0
1640185240000|2021-12-22 15:00:40|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|11955.64|0
1640185260000|2021-12-22 15:01:00|11954.23|11954.23|11954.6|11954.6|11954.6|11954.6|11954.23|11954.23|0
1640185310000|2021-12-22 15:01:50|11951.38|11951.38|11950.44|11950.44|11951.38|11951.38|11950.44|11950.44|0
1640185320000|2021-12-22 15:02:00|11948.83|11948.83|11947.23|11947.23|11948.83|11948.83|11947.23|11947.23|0
1640185340000|2021-12-22 15:02:20|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1640185440000|2021-12-22 15:04:00|11946.76|11946.76|11944.68|11944.68|11946.76|11946.76|11944.68|11944.68|0
1640185450000|2021-12-22 15:04:10|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|0
1640185460000|2021-12-22 15:04:20|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|11940.3|0
1640185470000|2021-12-22 15:04:30|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1640185550000|2021-12-22 15:05:50|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|0
1640185560000|2021-12-22 15:06:00|11935.79|11935.79|11928.15|11928.15|11935.79|11935.79|11928.15|11928.15|0
1640185570000|2021-12-22 15:06:10|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|11927.21|0
1640185600000|2021-12-22 15:06:40|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|0
1640185630000|2021-12-22 15:07:10|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|0
1640185660000|2021-12-22 15:07:40|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|11919.17|0
1640185690000|2021-12-22 15:08:10|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|11918.23|0
1640185700000|2021-12-22 15:08:20|11919.84|11919.84|11919.84|11919.84|11919.84|11919.84|11919.84|11919.84|0
1640185750000|2021-12-22 15:09:10|11921.44|11921.44|11923.05|11923.05|11923.05|11923.05|11921.44|11921.44|0
1640185760000|2021-12-22 15:09:20|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|0
1640185800000|2021-12-22 15:10:00|11924.93|11924.93|11925.4|11925.4|11925.4|11925.4|11924.93|11924.93|0
1640185810000|2021-12-22 15:10:10|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|0
1640185830000|2021-12-22 15:10:30|11930.95|11930.95|11931.68|11931.68|11931.68|11931.68|11930.95|11930.95|0
1640185840000|2021-12-22 15:10:40|11932.28|11932.28|11932.28|11932.28|11932.28|11932.28|11932.28|11932.28|0
1640185870000|2021-12-22 15:11:10|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|0
1640185890000|2021-12-22 15:11:30|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|0
1640185940000|2021-12-22 15:12:20|11931.41|11931.41|11932.08|11932.08|11932.08|11932.08|11930.47|11930.47|0
1640185960000|2021-12-22 15:12:40|11933.69|11933.69|11938.92|11938.92|11938.92|11938.92|11933.69|11933.69|0
1640185970000|2021-12-22 15:12:50|11936.74|11936.74|11937.47|11937.47|11937.47|11937.47|11936.74|11936.74|0
1640185980000|2021-12-22 15:13:00|11937.94|11937.94|11938.67|11938.67|11938.67|11938.67|11937.94|11937.94|0
1640185990000|2021-12-22 15:13:10|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|0
1640186000000|2021-12-22 15:13:20|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|11943.49|0
1640186020000|2021-12-22 15:13:40|11942.76|11942.76|11944.21|11944.21|11944.21|11944.21|11942.76|11942.76|0
1640186070000|2021-12-22 15:14:30|11942.61|11942.61|11941|11941|11942.61|11942.61|11941|11941|0
1640186080000|2021-12-22 15:14:40|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1640186100000|2021-12-22 15:15:00|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|0
1640186190000|2021-12-22 15:16:30|11942.14|11942.14|11942.14|11942.14|11942.14|11942.14|11942.14|11942.14|0
1640186210000|2021-12-22 15:16:50|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|11942.87|0
1640186220000|2021-12-22 15:17:00|11943.45|11943.45|11944.32|11944.32|11944.32|11944.32|11943.45|11943.45|0
1640186270000|2021-12-22 15:17:50|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1640186280000|2021-12-22 15:18:00|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|0
1640186290000|2021-12-22 15:18:10|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|11942.13|0
1640186320000|2021-12-22 15:18:40|11940.52|11940.52|11940.99|11940.99|11940.99|11940.99|11940.52|11940.52|0
1640186330000|2021-12-22 15:18:50|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1640186360000|2021-12-22 15:19:20|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|0
1640186370000|2021-12-22 15:19:30|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1640186390000|2021-12-22 15:19:50|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|11940.99|0
1640186440000|2021-12-22 15:20:40|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|0
1640186470000|2021-12-22 15:21:10|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|0
1640186560000|2021-12-22 15:22:40|11942|11942|11943.61|11943.61|11943.61|11943.61|11942|11942|0
1640186570000|2021-12-22 15:22:50|11944.33|11944.33|11945.27|11945.27|11945.27|11945.27|11944.33|11944.33|0
1640186580000|2021-12-22 15:23:00|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|11946.88|0
1640186590000|2021-12-22 15:23:10|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|0
1640186660000|2021-12-22 15:24:20|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|0
1640186690000|2021-12-22 15:24:50|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|0
1640186710000|2021-12-22 15:25:10|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|11946.57|0
1640186740000|2021-12-22 15:25:40|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|0
1640186750000|2021-12-22 15:25:50|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|0
1640186790000|2021-12-22 15:26:30|11943.36|11943.36|11943.83|11943.83|11943.83|11943.83|11943.36|11943.36|0
1640186810000|2021-12-22 15:26:50|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|0
1640186820000|2021-12-22 15:27:00|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|0
1640186890000|2021-12-22 15:28:10|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|0
1640186910000|2021-12-22 15:28:30|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|0
1640186920000|2021-12-22 15:28:40|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|0
1640186930000|2021-12-22 15:28:50|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|0
1640186950000|2021-12-22 15:29:10|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1640186970000|2021-12-22 15:29:30|11952.53|11952.53|11949.32|11949.32|11952.53|11952.53|11949.32|11949.32|0
1640186980000|2021-12-22 15:29:40|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|11948.22|0
1640187000000|2021-12-22 15:30:00|11947.75|11947.75|11946.3|11946.3|11947.75|11947.75|11946.3|11946.3|0
1640187020000|2021-12-22 15:30:20|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|0
1640187060000|2021-12-22 15:31:00|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|0
1640187080000|2021-12-22 15:31:20|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1640187150000|2021-12-22 15:32:30|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1640187180000|2021-12-22 15:33:00|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1640187190000|2021-12-22 15:33:10|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|11949.06|0
1640187240000|2021-12-22 15:34:00|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1640187250000|2021-12-22 15:34:10|11949.06|11949.06|11950.19|11950.19|11950.19|11950.19|11949.06|11949.06|0
1640187300000|2021-12-22 15:35:00|11950.92|11950.92|11949.47|11949.47|11950.92|11950.92|11949.47|11949.47|0
1640187330000|2021-12-22 15:35:30|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|0
1640187340000|2021-12-22 15:35:40|11945.12|11945.12|11944.66|11944.66|11945.12|11945.12|11944.66|11944.66|0
1640187360000|2021-12-22 15:36:00|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|0
1640187380000|2021-12-22 15:36:20|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|0
1640187390000|2021-12-22 15:36:30|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1640187410000|2021-12-22 15:36:50|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|11944.1|0
1640187420000|2021-12-22 15:37:00|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1640187450000|2021-12-22 15:37:30|11943.97|11943.97|11942.37|11942.37|11943.97|11943.97|11942.37|11942.37|0
1640187460000|2021-12-22 15:37:40|11942.08|11942.08|11938.86|11938.86|11942.08|11942.08|11938.86|11938.86|0
1640187520000|2021-12-22 15:38:40|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|0
1640187560000|2021-12-22 15:39:20|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|0
1640187640000|2021-12-22 15:40:40|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1640187650000|2021-12-22 15:40:50|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|0
1640187660000|2021-12-22 15:41:00|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|0
1640187680000|2021-12-22 15:41:20|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|0
1640187690000|2021-12-22 15:41:30|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|11947.07|0
1640187720000|2021-12-22 15:42:00|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1640187760000|2021-12-22 15:42:40|11949.4|11949.4|11951.1|11951.1|11951.1|11951.1|11949.4|11949.4|0
1640187780000|2021-12-22 15:43:00|11954.32|11954.32|11952.71|11952.71|11954.32|11954.32|11952.71|11952.71|0
1640187800000|2021-12-22 15:43:20|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|0
1640187820000|2021-12-22 15:43:40|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|0
1640187880000|2021-12-22 15:44:40|11949.6|11949.6|11951.21|11951.21|11951.21|11951.21|11949.6|11949.6|0
1640187900000|2021-12-22 15:45:00|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|11952.82|0
1640187980000|2021-12-22 15:46:20|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1640188080000|2021-12-22 15:48:00|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|0
1640188090000|2021-12-22 15:48:10|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|0
1640188160000|2021-12-22 15:49:20|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|11952.89|0
1640188180000|2021-12-22 15:49:40|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|11954.5|0
1640188200000|2021-12-22 15:50:00|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|0
1640188210000|2021-12-22 15:50:10|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|0
1640188230000|2021-12-22 15:50:30|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|11960.37|0
1640188370000|2021-12-22 15:52:50|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|0
1640188380000|2021-12-22 15:53:00|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|0
1640188390000|2021-12-22 15:53:10|11957.71|11957.71|11956.77|11956.77|11957.71|11957.71|11956.77|11956.77|0
1640188420000|2021-12-22 15:53:40|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|11955.68|0
1640188450000|2021-12-22 15:54:10|11954.22|11954.22|11954.95|11954.95|11954.95|11954.95|11954.22|11954.22|0
1640188470000|2021-12-22 15:54:30|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|11955.42|0
1640188560000|2021-12-22 15:56:00|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|0
1640188620000|2021-12-22 15:57:00|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|11958.93|0
1640188640000|2021-12-22 15:57:20|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|11960.06|0
1640188660000|2021-12-22 15:57:40|11960.52|11960.52|11960.52|11960.52|11960.52|11960.52|11960.52|11960.52|0
1640188680000|2021-12-22 15:58:00|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|11961.25|0
1640188720000|2021-12-22 15:58:40|11960.13|11960.13|11961.25|11961.25|11961.25|11961.25|11960.13|11960.13|0
1640188790000|2021-12-22 15:59:50|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|0
1640188830000|2021-12-22 16:00:30|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|0
1640188870000|2021-12-22 16:01:10|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|0
1640188920000|2021-12-22 16:02:00|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|0
1640188940000|2021-12-22 16:02:20|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|0
1640188980000|2021-12-22 16:03:00|11962.82|11962.82|11962.09|11962.09|11962.82|11962.82|11962.09|11962.09|0
1640189030000|2021-12-22 16:03:50|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1640189040000|2021-12-22 16:04:00|11962.09|11962.09|11962.09|11962.09|11962.09|11962.09|11962.09|11962.09|0
1640189050000|2021-12-22 16:04:10|11961.36|11961.36|11961.36|11961.36|11961.36|11961.36|11961.36|11961.36|0
1640189060000|2021-12-22 16:04:20|11961.65|11961.65|11960.92|11960.92|11961.65|11961.65|11960.92|11960.92|0
1640189070000|2021-12-22 16:04:30|11961.39|11961.39|11961.68|11961.68|11961.68|11961.68|11961.39|11961.39|0
1640189090000|2021-12-22 16:04:50|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|11959.14|0
1640189120000|2021-12-22 16:05:20|11958.04|11958.04|11955.34|11955.34|11958.04|11958.04|11955.34|11955.34|0
1640189150000|2021-12-22 16:05:50|11954.87|11954.87|11953.77|11953.77|11954.87|11954.87|11953.77|11953.77|0
1640189160000|2021-12-22 16:06:00|11953.48|11953.48|11954.06|11954.06|11954.06|11954.06|11953.48|11953.48|0
1640189220000|2021-12-22 16:07:00|11954.53|11954.53|11954.82|11954.82|11954.82|11954.82|11954.53|11954.53|0
1640189240000|2021-12-22 16:07:20|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1640189280000|2021-12-22 16:08:00|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1640189290000|2021-12-22 16:08:10|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1640189300000|2021-12-22 16:08:20|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|11956.97|0
1640189310000|2021-12-22 16:08:30|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1640189340000|2021-12-22 16:09:00|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|0
1640189400000|2021-12-22 16:10:00|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1640189410000|2021-12-22 16:10:10|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|11964.6|0
1640189430000|2021-12-22 16:10:30|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|0
1640189440000|2021-12-22 16:10:40|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|11963.46|0
1640189510000|2021-12-22 16:11:50|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|0
1640189520000|2021-12-22 16:12:00|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|11966.19|0
1640189550000|2021-12-22 16:12:30|11967.29|11967.29|11967.29|11967.29|11967.29|11967.29|11967.29|11967.29|0
1640189600000|2021-12-22 16:13:20|11968.02|11968.02|11968.02|11968.02|11968.02|11968.02|11968.02|11968.02|0
1640189630000|2021-12-22 16:13:50|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|0
1640189650000|2021-12-22 16:14:10|11966.88|11966.88|11968.49|11968.49|11968.49|11968.49|11966.88|11966.88|0
1640189700000|2021-12-22 16:15:00|11969.13|11969.13|11969.13|11969.13|11969.13|11969.13|11969.13|11969.13|0
1640189760000|2021-12-22 16:16:00|11968.26|11968.26|11968.26|11968.26|11968.26|11968.26|11968.26|11968.26|0
1640189820000|2021-12-22 16:17:00|11967.13|11967.13|11968.26|11968.26|11968.26|11968.26|11967.13|11967.13|0
1640189850000|2021-12-22 16:17:30|11968.84|11968.84|11969.13|11969.13|11969.13|11969.13|11968.84|11968.84|0
1640189900000|2021-12-22 16:18:20|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|0
1640189920000|2021-12-22 16:18:40|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|11969.68|0
1640189950000|2021-12-22 16:19:10|11968.59|11968.59|11968.59|11968.59|11968.59|11968.59|11968.59|11968.59|0
1640189960000|2021-12-22 16:19:20|11967.46|11967.46|11968.59|11968.59|11968.59|11968.59|11967.46|11967.46|0
1640189970000|2021-12-22 16:19:30|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1640189980000|2021-12-22 16:19:40|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|0
1640190000000|2021-12-22 16:20:00|11970.34|11970.34|11973.56|11973.56|11973.56|11973.56|11970.34|11970.34|0
1640190020000|2021-12-22 16:20:20|11972.43|11972.43|11973.56|11973.56|11973.56|11973.56|11972.43|11972.43|0
1640190040000|2021-12-22 16:20:40|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|11972.98|0
1640190090000|2021-12-22 16:21:30|11971.69|11971.69|11971.69|11971.69|11971.69|11971.69|11971.69|11971.69|0
1640190100000|2021-12-22 16:21:40|11972.98|11972.98|11971.37|11971.37|11972.98|11972.98|11971.37|11971.37|0
1640190120000|2021-12-22 16:22:00|11971.66|11971.66|11971.66|11971.66|11971.66|11971.66|11971.66|11971.66|0
1640190140000|2021-12-22 16:22:20|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|0
1640190160000|2021-12-22 16:22:40|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|0
1640190190000|2021-12-22 16:23:10|11968.98|11968.98|11967.37|11967.37|11968.98|11968.98|11967.37|11967.37|0
1640190200000|2021-12-22 16:23:20|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|0
1640190220000|2021-12-22 16:23:40|11971.73|11971.73|11971|11971|11971.73|11971.73|11971|11971|0
1640190250000|2021-12-22 16:24:10|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|0
1640190280000|2021-12-22 16:24:40|11969.93|11969.93|11970.4|11970.4|11970.4|11970.4|11969.93|11969.93|0
1640190300000|2021-12-22 16:25:00|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11970.37|11970.37|0
1640190310000|2021-12-22 16:25:10|11969.3|11969.3|11967.7|11967.7|11969.3|11969.3|11967.7|11967.7|0
1640190320000|2021-12-22 16:25:20|11969.3|11969.3|11969.3|11969.3|11969.3|11969.3|11969.3|11969.3|0
1640190340000|2021-12-22 16:25:40|11970.91|11970.91|11971.76|11971.76|11972.52|11972.52|11970.91|11970.91|0
1640190360000|2021-12-22 16:26:00|11972.34|11972.34|11972.34|11972.34|11972.34|11972.34|11972.34|11972.34|0
1640190400000|2021-12-22 16:26:40|11970.73|11970.73|11969.79|11969.79|11970.73|11970.73|11969.79|11969.79|0
1640190410000|2021-12-22 16:26:50|11969.5|11969.5|11967.9|11967.9|11969.5|11969.5|11967.9|11967.9|0
1640190440000|2021-12-22 16:27:20|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1640190470000|2021-12-22 16:27:50|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|0
1640190510000|2021-12-22 16:28:30|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|11964.18|0
1640190520000|2021-12-22 16:28:40|11963.71|11963.71|11964.91|11964.91|11964.91|11964.91|11963.71|11963.71|0
1640190550000|2021-12-22 16:29:10|11968.13|11968.13|11967.03|11967.03|11968.13|11968.13|11967.03|11967.03|0
1640190560000|2021-12-22 16:29:20|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|11968.44|0
1640190570000|2021-12-22 16:29:30|11970.92|11970.92|11974.85|11974.85|11974.85|11974.85|11970.92|11970.92|0
1640190580000|2021-12-22 16:29:40|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|0
1640190590000|2021-12-22 16:29:50|11977.04|11977.04|11978.81|11978.81|11979.93|11979.93|11977.04|11977.04|0
1640247300000|2021-12-23 08:15:00|12007.55|12007.55|12004.33|12004.33|12007.55|12007.55|12004.33|12004.33|0
1640247310000|2021-12-23 08:15:10|12010.76|12010.76|12008.57|12008.57|12010.76|12010.76|12008.57|12008.57|0
1640247370000|2021-12-23 08:16:10|12009.98|12009.98|12012.53|12012.53|12012.53|12012.53|12009.98|12009.98|0
1640247390000|2021-12-23 08:16:30|12007.7|12007.7|12010.92|12010.92|12010.92|12010.92|12007.7|12007.7|0
1640247400000|2021-12-23 08:16:40|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|0
1640247410000|2021-12-23 08:16:50|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|0
1640247480000|2021-12-23 08:18:00|12006.56|12006.56|12006.56|12006.56|12006.56|12006.56|12006.56|12006.56|0
1640247490000|2021-12-23 08:18:10|12004.22|12004.22|12001|12001|12004.22|12004.22|12001|12001|0
1640247500000|2021-12-23 08:18:20|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|0
1640247510000|2021-12-23 08:18:30|11986.99|11986.99|11986.05|11986.05|11986.99|11986.99|11986.05|11986.05|0
1640247520000|2021-12-23 08:18:40|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|0
1640247550000|2021-12-23 08:19:10|11983.51|11983.51|11981.32|11981.32|11983.51|11983.51|11981.32|11981.32|0
1640247570000|2021-12-23 08:19:30|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|11980.85|0
1640247580000|2021-12-23 08:19:40|11977.64|11977.64|11979.25|11979.25|11979.25|11979.25|11977.64|11977.64|0
1640247590000|2021-12-23 08:19:50|11974.42|11974.42|11974.42|11974.42|11974.42|11974.42|11974.42|11974.42|0
1640247620000|2021-12-23 08:20:20|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|0
1640247670000|2021-12-23 08:21:10|11979.72|11979.72|11982.93|11982.93|11983.4|11983.4|11979.72|11979.72|0
1640247760000|2021-12-23 08:22:40|11981.84|11981.84|11984.03|11984.03|11984.03|11984.03|11981.84|11981.84|0
1640247900000|2021-12-23 08:25:00|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|0
1640247910000|2021-12-23 08:25:10|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|11979.2|0
1640247930000|2021-12-23 08:25:30|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|11980.81|0
1640247940000|2021-12-23 08:25:40|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|0
1640247960000|2021-12-23 08:26:00|11977.59|11977.59|11978.72|11978.72|11978.72|11978.72|11977.59|11977.59|0
1640248030000|2021-12-23 08:27:10|11977.11|11977.11|11977.11|11977.11|11977.11|11977.11|11977.11|11977.11|0
1640248040000|2021-12-23 08:27:20|11978.57|11978.57|11966.99|11966.99|11978.57|11978.57|11966.99|11966.99|0
1640248100000|2021-12-23 08:28:20|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|0
1640248130000|2021-12-23 08:28:50|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|0
1640248150000|2021-12-23 08:29:10|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|0
1640248160000|2021-12-23 08:29:20|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|11975.92|0
1640248190000|2021-12-23 08:29:50|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|11977.84|0
1640248220000|2021-12-23 08:30:20|11979.25|11979.25|11979.98|11979.98|11979.98|11979.98|11979.25|11979.25|0
1640248270000|2021-12-23 08:31:10|11976.76|11976.76|11970.26|11970.26|11976.76|11976.76|11970.26|11970.26|0
1640248330000|2021-12-23 08:32:10|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|0
1640248340000|2021-12-23 08:32:20|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|11966.31|0
1640248360000|2021-12-23 08:32:40|11967.92|11967.92|11969.53|11969.53|11969.53|11969.53|11967.92|11967.92|0
1640248370000|2021-12-23 08:32:50|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|0
1640248400000|2021-12-23 08:33:20|11968.2|11968.2|11969.3|11969.3|11969.3|11969.3|11968.2|11968.2|0
1640248420000|2021-12-23 08:33:40|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|11968.57|0
1640248450000|2021-12-23 08:34:10|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|0
1640248470000|2021-12-23 08:34:30|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|0
1640248490000|2021-12-23 08:34:50|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|11960.2|0
1640248500000|2021-12-23 08:35:00|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|0
1640248510000|2021-12-23 08:35:10|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1640248520000|2021-12-23 08:35:20|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|0
1640248580000|2021-12-23 08:36:20|11952.33|11952.33|11950.92|11950.92|11952.33|11952.33|11950.92|11950.92|0
1640248600000|2021-12-23 08:36:40|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1640248630000|2021-12-23 08:37:10|11947.7|11947.7|11946.98|11946.98|11947.7|11947.7|11946.98|11946.98|0
1640248650000|2021-12-23 08:37:30|11945.88|11945.88|11944.79|11944.79|11945.88|11945.88|11944.79|11944.79|0
1640248660000|2021-12-23 08:37:40|11941.57|11941.57|11941.57|11941.57|11941.57|11941.57|11941.57|11941.57|0
1640248690000|2021-12-23 08:38:10|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|0
1640248700000|2021-12-23 08:38:20|11938.42|11938.42|11937.82|11937.82|11938.42|11938.42|11937.82|11937.82|0
1640248740000|2021-12-23 08:39:00|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|0
1640248770000|2021-12-23 08:39:30|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|0
1640248850000|2021-12-23 08:40:50|11933.51|11933.51|11936.73|11936.73|11936.73|11936.73|11933.51|11933.51|0
1640248870000|2021-12-23 08:41:10|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|0
1640248900000|2021-12-23 08:41:40|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|11936.95|0
1640248910000|2021-12-23 08:41:50|11932.13|11932.13|11928.91|11928.91|11932.13|11932.13|11928.91|11928.91|0
1640249000000|2021-12-23 08:43:20|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|0
1640249040000|2021-12-23 08:44:00|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|11935.15|0
1640249060000|2021-12-23 08:44:20|11935.61|11935.61|11938.63|11938.63|11938.63|11938.63|11935.61|11935.61|0
1640249070000|2021-12-23 08:44:30|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|0
1640249180000|2021-12-23 08:46:20|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|0
1640249220000|2021-12-23 08:47:00|11944.04|11944.04|11949.64|11949.64|11949.64|11949.64|11944.04|11944.04|0
1640249360000|2021-12-23 08:49:20|11951.25|11951.25|11954.31|11954.31|11954.31|11954.31|11951.25|11951.25|0
1640249370000|2021-12-23 08:49:30|11951.09|11951.09|11953.44|11953.44|11953.44|11953.44|11951.09|11951.09|0
1640249520000|2021-12-23 08:52:00|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1640249540000|2021-12-23 08:52:20|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|0
1640249560000|2021-12-23 08:52:40|11956.43|11956.43|11958.04|11958.04|11958.04|11958.04|11956.43|11956.43|0
1640249620000|2021-12-23 08:53:40|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|11958.77|0
1640249660000|2021-12-23 08:54:20|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|0
1640249670000|2021-12-23 08:54:30|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|11961.37|0
1640249680000|2021-12-23 08:54:40|11962.47|11962.47|11963.67|11963.67|11963.67|11963.67|11962.47|11962.47|0
1640249690000|2021-12-23 08:54:50|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|0
1640249700000|2021-12-23 08:55:00|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|11955.62|0
1640249750000|2021-12-23 08:55:50|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|11954.22|0
1640249840000|2021-12-23 08:57:20|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|0
1640249850000|2021-12-23 08:57:30|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|0
1640249880000|2021-12-23 08:58:00|11951|11951|11951|11951|11951|11951|11951|11951|0
1640249890000|2021-12-23 08:58:10|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|0
1640249930000|2021-12-23 08:58:50|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|0
1640249950000|2021-12-23 08:59:10|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1640249960000|2021-12-23 08:59:20|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|11952.61|0
1640249980000|2021-12-23 08:59:40|11951|11951|11951|11951|11951|11951|11951|11951|0
1640250010000|2021-12-23 09:00:10|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1640250020000|2021-12-23 09:00:20|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|11951.78|0
1640250070000|2021-12-23 09:01:10|11952.72|11952.72|11951.31|11951.31|11952.72|11952.72|11951.31|11951.31|0
1640250080000|2021-12-23 09:01:20|11951.95|11951.95|11950.67|11950.67|11951.95|11951.95|11950.67|11950.67|0
1640250180000|2021-12-23 09:03:00|11952.28|11952.28|11953.56|11953.56|11953.56|11953.56|11952.28|11952.28|0
1640250210000|2021-12-23 09:03:30|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1640250240000|2021-12-23 09:04:00|11956.58|11956.58|11957.05|11957.05|11957.05|11957.05|11956.58|11956.58|0
1640250270000|2021-12-23 09:04:30|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|11956.58|0
1640250300000|2021-12-23 09:05:00|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|0
1640250360000|2021-12-23 09:06:00|11958.66|11958.66|11958.19|11958.19|11958.66|11958.66|11958.19|11958.19|0
1640250400000|2021-12-23 09:06:40|11957.25|11957.25|11957.89|11957.89|11957.89|11957.89|11957.25|11957.25|0
1640250420000|2021-12-23 09:07:00|11956.28|11956.28|11954.87|11954.87|11956.28|11956.28|11954.87|11954.87|0
1640250460000|2021-12-23 09:07:40|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|0
1640250490000|2021-12-23 09:08:10|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|0
1640250510000|2021-12-23 09:08:30|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|0
1640250520000|2021-12-23 09:08:40|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|0
1640250530000|2021-12-23 09:08:50|11956.2|11956.2|11958.27|11958.27|11958.27|11958.27|11956.2|11956.2|0
1640250600000|2021-12-23 09:10:00|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|0
1640250620000|2021-12-23 09:10:20|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|11960.86|0
1640250730000|2021-12-23 09:12:10|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|11961.95|0
1640250770000|2021-12-23 09:12:50|11961.01|11961.01|11960.54|11960.54|11961.01|11961.01|11960.54|11960.54|0
1640250840000|2021-12-23 09:14:00|11959.94|11959.94|11960.71|11960.71|11960.71|11960.71|11959.3|11959.3|0
1640250850000|2021-12-23 09:14:10|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|0
1640250900000|2021-12-23 09:15:00|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|0
1640250910000|2021-12-23 09:15:10|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|11970.76|0
1640250920000|2021-12-23 09:15:20|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1640250960000|2021-12-23 09:16:00|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|0
1640251010000|2021-12-23 09:16:50|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|0
1640251170000|2021-12-23 09:19:30|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|0
1640251220000|2021-12-23 09:20:20|11975.52|11975.52|11974.11|11974.11|11975.52|11975.52|11973.64|11973.64|0
1640251240000|2021-12-23 09:20:40|11972.5|11972.5|11969.28|11969.28|11972.5|11972.5|11969.28|11969.28|0
1640251260000|2021-12-23 09:21:00|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|11970.89|0
1640251270000|2021-12-23 09:21:10|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|11969.79|0
1640251290000|2021-12-23 09:21:30|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|11968.63|0
1640251310000|2021-12-23 09:21:50|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|11969.57|0
1640251400000|2021-12-23 09:23:20|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1640251410000|2021-12-23 09:23:30|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|0
1640251440000|2021-12-23 09:24:00|11960.04|11960.04|11958.43|11958.43|11960.04|11960.04|11958.43|11958.43|0
1640251450000|2021-12-23 09:24:10|11957.96|11957.96|11956.5|11956.5|11957.96|11957.96|11956.5|11956.5|0
1640251480000|2021-12-23 09:24:40|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1640251620000|2021-12-23 09:27:00|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|0
1640251680000|2021-12-23 09:28:00|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1640251740000|2021-12-23 09:29:00|11960.32|11960.32|11959.85|11959.85|11960.32|11960.32|11959.85|11959.85|0
1640251810000|2021-12-23 09:30:10|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|11960.79|0
1640251830000|2021-12-23 09:30:30|11964.01|11964.01|11964.48|11964.48|11964.48|11964.48|11964.01|11964.01|0
1640251980000|2021-12-23 09:33:00|11966.08|11966.08|11972.52|11972.52|11972.52|11972.52|11966.08|11966.08|0
1640252140000|2021-12-23 09:35:40|11974.12|11974.12|11974.12|11974.12|11974.12|11974.12|11974.12|11974.12|0
1640252150000|2021-12-23 09:35:50|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1640252160000|2021-12-23 09:36:00|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|0
1640252180000|2021-12-23 09:36:20|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|11976.32|0
1640252230000|2021-12-23 09:37:10|11978.12|11978.12|11978.72|11978.72|11978.72|11978.72|11978.12|11978.12|0
1640252350000|2021-12-23 09:39:10|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|0
1640252370000|2021-12-23 09:39:30|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1640252430000|2021-12-23 09:40:30|11985.68|11985.68|11993.72|11993.72|11993.72|11993.72|11985.68|11985.68|0
1640252460000|2021-12-23 09:41:00|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|0
1640252490000|2021-12-23 09:41:30|11996.38|11996.38|11997.11|11997.11|11997.11|11997.11|11996.38|11996.38|0
1640252570000|2021-12-23 09:42:50|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|0
1640252640000|2021-12-23 09:44:00|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|0
1640252670000|2021-12-23 09:44:30|11996.51|11996.51|11995.91|11995.91|11996.51|11996.51|11995.91|11995.91|0
1640252760000|2021-12-23 09:46:00|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|0
1640252770000|2021-12-23 09:46:10|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|0
1640252780000|2021-12-23 09:46:20|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|0
1640252790000|2021-12-23 09:46:30|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|0
1640252800000|2021-12-23 09:46:40|11983|11983|11983|11983|11983|11983|11983|11983|0
1640252830000|2021-12-23 09:47:10|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1640252840000|2021-12-23 09:47:20|11978.85|11978.85|11978.85|11978.85|11978.85|11978.85|11978.85|11978.85|0
1640252900000|2021-12-23 09:48:20|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|0
1640252910000|2021-12-23 09:48:30|11976.92|11976.92|11976.92|11976.92|11976.92|11976.92|11976.92|11976.92|0
1640253030000|2021-12-23 09:50:30|11975.99|11975.99|11976.46|11976.46|11976.46|11976.46|11975.99|11975.99|0
1640253070000|2021-12-23 09:51:10|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1640253180000|2021-12-23 09:53:00|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|0
1640253290000|2021-12-23 09:54:50|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|0
1640253410000|2021-12-23 09:56:50|11976.5|11976.5|11974.29|11974.29|11976.5|11976.5|11974.29|11974.29|0
1640253540000|2021-12-23 09:59:00|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|0
1640253610000|2021-12-23 10:00:10|11976.37|11976.37|11976.37|11976.37|11976.37|11976.37|11976.37|11976.37|0
1640253650000|2021-12-23 10:00:50|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|0
1640253740000|2021-12-23 10:02:20|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|0
1640253760000|2021-12-23 10:02:40|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|11970.45|0
1640253770000|2021-12-23 10:02:50|11972.05|11972.05|11970.18|11970.18|11972.05|11972.05|11970.18|11970.18|0
1640253780000|2021-12-23 10:03:00|11973.39|11973.39|11973.39|11973.39|11973.39|11973.39|11973.39|11973.39|0
1640253810000|2021-12-23 10:03:30|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|0
1640253860000|2021-12-23 10:04:20|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|11979.82|0
1640253930000|2021-12-23 10:05:30|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|11980.47|0
1640253940000|2021-12-23 10:05:40|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|0
1640253960000|2021-12-23 10:06:00|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|11982.72|0
1640254000000|2021-12-23 10:06:40|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|0
1640254050000|2021-12-23 10:07:30|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|0
1640254060000|2021-12-23 10:07:40|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|0
1640254070000|2021-12-23 10:07:50|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|0
1640254220000|2021-12-23 10:10:20|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|0
1640254260000|2021-12-23 10:11:00|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|0
1640254270000|2021-12-23 10:11:10|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|0
1640254280000|2021-12-23 10:11:20|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|0
1640254350000|2021-12-23 10:12:30|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|0
1640254370000|2021-12-23 10:12:50|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|0
1640254390000|2021-12-23 10:13:10|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|0
1640254450000|2021-12-23 10:14:10|11985.13|11985.13|11986.74|11986.74|11986.74|11986.74|11985.13|11985.13|0
1640254490000|2021-12-23 10:14:50|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|0
1640254540000|2021-12-23 10:15:40|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|0
1640254560000|2021-12-23 10:16:00|11987.32|11987.32|11987.61|11987.61|11987.61|11987.61|11987.32|11987.32|0
1640254570000|2021-12-23 10:16:10|11988.19|11988.19|11988.19|11988.19|11988.19|11988.19|11988.19|11988.19|0
1640254660000|2021-12-23 10:17:40|11988.92|11988.92|11987.46|11987.46|11988.92|11988.92|11987.46|11987.46|0
1640254680000|2021-12-23 10:18:00|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|0
1640254840000|2021-12-23 10:20:40|11987.31|11987.31|11985.38|11985.38|11987.31|11987.31|11985.38|11985.38|0
1640254940000|2021-12-23 10:22:20|11991.81|11991.81|11992.39|11992.39|11992.39|11992.39|11991.81|11991.81|0
1640254950000|2021-12-23 10:22:30|11992.1|11992.1|11991.95|11991.95|11993.56|11993.56|11991.95|11991.95|0
1640254960000|2021-12-23 10:22:40|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|11991.37|0
1640254980000|2021-12-23 10:23:00|11989.76|11989.76|11989.76|11989.76|11989.76|11989.76|11989.76|11989.76|0
1640255090000|2021-12-23 10:24:50|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|0
1640255110000|2021-12-23 10:25:10|11990.7|11990.7|11992.92|11992.92|11992.92|11992.92|11990.7|11990.7|0
1640255200000|2021-12-23 10:26:40|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|0
1640255260000|2021-12-23 10:27:40|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|0
1640255330000|2021-12-23 10:28:50|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|11985.85|0
1640255360000|2021-12-23 10:29:20|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|0
1640255370000|2021-12-23 10:29:30|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|0
1640255380000|2021-12-23 10:29:40|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|0
1640255420000|2021-12-23 10:30:20|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|0
1640255510000|2021-12-23 10:31:50|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|0
1640255540000|2021-12-23 10:32:20|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|11992.17|0
1640255600000|2021-12-23 10:33:20|11994.36|11994.36|11993.23|11993.23|11994.36|11994.36|11993.23|11993.23|0
1640255650000|2021-12-23 10:34:10|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1640255780000|2021-12-23 10:36:20|11995.27|11995.27|11994.14|11994.14|11995.27|11995.27|11994.14|11994.14|0
1640255810000|2021-12-23 10:36:50|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|0
1640255840000|2021-12-23 10:37:20|11995.08|11995.08|11994.14|11994.14|11995.08|11995.08|11994.14|11994.14|0
1640255890000|2021-12-23 10:38:10|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|0
1640255900000|2021-12-23 10:38:20|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|11998.96|0
1640255940000|2021-12-23 10:39:00|11997.36|11997.36|11998.08|11998.08|11998.08|11998.08|11997.36|11997.36|0
1640256080000|2021-12-23 10:41:20|11999.28|11999.28|11999.88|11999.88|11999.88|11999.88|11999.28|11999.28|0
1640256090000|2021-12-23 10:41:30|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|0
1640256130000|2021-12-23 10:42:10|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|0
1640256150000|2021-12-23 10:42:30|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|0
1640256170000|2021-12-23 10:42:50|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|0
1640256190000|2021-12-23 10:43:10|11999.4|11999.4|12001.01|12001.01|12001.01|12001.01|11999.4|11999.4|0
1640256230000|2021-12-23 10:43:50|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|0
1640256260000|2021-12-23 10:44:20|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|0
1640256300000|2021-12-23 10:45:00|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|11999.03|0
1640256360000|2021-12-23 10:46:00|11997.91|11997.91|11999.03|11999.03|11999.03|11999.03|11997.91|11997.91|0
1640256460000|2021-12-23 10:47:40|11996.33|11996.33|11993.72|11993.72|11996.33|11996.33|11993.72|11993.72|0
1640256470000|2021-12-23 10:47:50|11993|11993|11993|11993|11993|11993|11993|11993|0
1640256480000|2021-12-23 10:48:00|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|0
1640256500000|2021-12-23 10:48:20|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|0
1640256570000|2021-12-23 10:49:30|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|0
1640256590000|2021-12-23 10:49:50|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|0
1640256600000|2021-12-23 10:50:00|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|0
1640256610000|2021-12-23 10:50:10|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|0
1640256670000|2021-12-23 10:51:10|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|11986.89|0
1640256680000|2021-12-23 10:51:20|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1640256730000|2021-12-23 10:52:10|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|0
1640256800000|2021-12-23 10:53:20|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|0
1640256840000|2021-12-23 10:54:00|11987.77|11987.77|11988.9|11988.9|11988.9|11988.9|11987.77|11987.77|0
1640256930000|2021-12-23 10:55:30|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|0
1640256950000|2021-12-23 10:55:50|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|11985.71|0
1640256990000|2021-12-23 10:56:30|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|0
1640257000000|2021-12-23 10:56:40|11986.18|11986.18|11986.18|11986.18|11986.18|11986.18|11986.18|11986.18|0
1640257070000|2021-12-23 10:57:50|11985.71|11985.71|11984.98|11984.98|11985.71|11985.71|11984.98|11984.98|0
1640257110000|2021-12-23 10:58:30|11982.79|11982.79|11982.79|11982.79|11982.79|11982.79|11982.79|11982.79|0
1640257120000|2021-12-23 10:58:40|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|11981.66|0
1640257140000|2021-12-23 10:59:00|11982.6|11982.6|11982.6|11982.6|11982.6|11982.6|11982.6|11982.6|0
1640257200000|2021-12-23 11:00:00|11985.98|11985.98|11986.92|11986.92|11986.92|11986.92|11985.98|11985.98|0
1640257300000|2021-12-23 11:01:40|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|0
1640257320000|2021-12-23 11:02:00|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|0
1640257340000|2021-12-23 11:02:20|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|11990.14|0
1640257370000|2021-12-23 11:02:50|11989.01|11989.01|11989.01|11989.01|11989.01|11989.01|11989.01|11989.01|0
1640257470000|2021-12-23 11:04:30|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|0
1640257490000|2021-12-23 11:04:50|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|0
1640257500000|2021-12-23 11:05:00|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|0
1640257510000|2021-12-23 11:05:10|11993.14|11993.14|11990.8|11990.8|11993.14|11993.14|11990.8|11990.8|0
1640257580000|2021-12-23 11:06:20|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1640257630000|2021-12-23 11:07:10|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|11988.55|0
1640257700000|2021-12-23 11:08:20|11989.68|11989.68|11988.55|11988.55|11989.68|11989.68|11988.55|11988.55|0
1640257720000|2021-12-23 11:08:40|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|0
1640257790000|2021-12-23 11:09:50|11984.21|11984.21|11984.21|11984.21|11984.21|11984.21|11984.21|11984.21|0
1640257840000|2021-12-23 11:10:40|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|11985.34|0
1640257860000|2021-12-23 11:11:00|11984.21|11984.21|11978.92|11978.92|11984.21|11984.21|11978.92|11978.92|0
1640257870000|2021-12-23 11:11:10|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|11977.82|0
1640257920000|2021-12-23 11:12:00|11977.35|11977.35|11978.29|11978.29|11978.29|11978.29|11976.88|11976.88|0
1640257930000|2021-12-23 11:12:10|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|11977.01|0
1640257940000|2021-12-23 11:12:20|11980.22|11980.22|11980.22|11980.22|11980.22|11980.22|11978.62|11978.62|0
1640257960000|2021-12-23 11:12:40|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|0
1640257970000|2021-12-23 11:12:50|11985.05|11985.05|11988.26|11988.26|11988.26|11988.26|11985.05|11985.05|0
1640257980000|2021-12-23 11:13:00|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|0
1640258010000|2021-12-23 11:13:30|11988.43|11988.43|11990.04|11990.04|11990.04|11990.04|11988.43|11988.43|0
1640258020000|2021-12-23 11:13:40|11988.43|11988.43|11990.04|11990.04|11990.04|11990.04|11988.43|11988.43|0
1640258030000|2021-12-23 11:13:50|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|11991.64|0
1640258040000|2021-12-23 11:14:00|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|0
1640258050000|2021-12-23 11:14:10|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|11990.64|0
1640258060000|2021-12-23 11:14:20|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|11992.24|0
1640258070000|2021-12-23 11:14:30|11993.85|11993.85|11992.24|11992.24|11993.85|11993.85|11992.24|11992.24|0
1640258090000|2021-12-23 11:14:50|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|0
1640258170000|2021-12-23 11:16:10|11993.85|11993.85|11991.66|11991.66|11993.85|11993.85|11991.66|11991.66|0
1640258210000|2021-12-23 11:16:50|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|0
1640258220000|2021-12-23 11:17:00|11994.88|11994.88|11993.27|11993.27|11994.88|11994.88|11993.27|11993.27|0
1640258230000|2021-12-23 11:17:10|11996.49|11996.49|11995.36|11995.36|11996.49|11996.49|11995.36|11995.36|0
1640258280000|2021-12-23 11:18:00|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|0
1640258300000|2021-12-23 11:18:20|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|11990.54|0
1640258390000|2021-12-23 11:19:50|11989.41|11989.41|11989.41|11989.41|11989.41|11989.41|11989.41|11989.41|0
1640258560000|2021-12-23 11:22:40|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|0
1640258570000|2021-12-23 11:22:50|11990.54|11990.54|11989.41|11989.41|11990.54|11990.54|11989.41|11989.41|0
1640258610000|2021-12-23 11:23:30|11991.73|11991.73|11992.31|11992.31|11992.31|11992.31|11991.73|11991.73|0
1640258630000|2021-12-23 11:23:50|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|11990.86|0
1640258670000|2021-12-23 11:24:30|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1640258720000|2021-12-23 11:25:20|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|0
1640258770000|2021-12-23 11:26:10|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1640258790000|2021-12-23 11:26:30|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|0
1640258810000|2021-12-23 11:26:50|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|0
1640258820000|2021-12-23 11:27:00|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|11986.11|0
1640258860000|2021-12-23 11:27:40|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|0
1640258900000|2021-12-23 11:28:20|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1640258920000|2021-12-23 11:28:40|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1640258930000|2021-12-23 11:28:50|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|11987.33|0
1640258940000|2021-12-23 11:29:00|11988.46|11988.46|11986.85|11986.85|11988.46|11988.46|11986.85|11986.85|0
1640258990000|2021-12-23 11:29:50|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1640259020000|2021-12-23 11:30:20|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1640259090000|2021-12-23 11:31:30|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|0
1640259120000|2021-12-23 11:32:00|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1640259140000|2021-12-23 11:32:20|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1640259180000|2021-12-23 11:33:00|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1640259200000|2021-12-23 11:33:20|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|11987.63|0
1640259370000|2021-12-23 11:36:10|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1640259380000|2021-12-23 11:36:20|11987.34|11987.34|11983.64|11983.64|11987.34|11987.34|11983.64|11983.64|0
1640259400000|2021-12-23 11:36:40|11984.51|11984.51|11986.12|11986.12|11986.12|11986.12|11984.51|11984.51|0
1640259410000|2021-12-23 11:36:50|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|0
1640259490000|2021-12-23 11:38:10|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|0
1640259510000|2021-12-23 11:38:30|11982.36|11982.36|11982.36|11982.36|11982.36|11982.36|11982.36|11982.36|0
1640259610000|2021-12-23 11:40:10|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|0
1640259650000|2021-12-23 11:40:50|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|0
1640259700000|2021-12-23 11:41:40|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|0
1640259750000|2021-12-23 11:42:30|11989.77|11989.77|11992.02|11992.02|11992.02|11992.02|11989.77|11989.77|0
1640259800000|2021-12-23 11:43:20|11992.62|11992.62|11992.62|11992.62|11992.62|11992.62|11992.62|11992.62|0
1640259810000|2021-12-23 11:43:30|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|0
1640259840000|2021-12-23 11:44:00|11994.32|11994.32|11994.32|11994.32|11994.32|11994.32|11994.32|11994.32|0
1640259910000|2021-12-23 11:45:10|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|0
1640260020000|2021-12-23 11:47:00|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|11994.45|0
1640260120000|2021-12-23 11:48:40|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|11993.36|0
1640260260000|2021-12-23 11:51:00|11992.49|11992.49|11992.78|11992.78|11992.78|11992.78|11992.49|11992.49|0
1640260360000|2021-12-23 11:52:40|11992.2|11992.2|11992.2|11992.2|11992.2|11992.2|11992.2|11992.2|0
1640260450000|2021-12-23 11:54:10|11991.91|11991.91|11991.91|11991.91|11991.91|11991.91|11991.91|11991.91|0
1640260510000|2021-12-23 11:55:10|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|0
1640260520000|2021-12-23 11:55:20|11992.08|11992.08|11992.66|11992.66|11992.66|11992.66|11992.08|11992.08|0
1640260570000|2021-12-23 11:56:10|11994.27|11994.27|11994.27|11994.27|11994.27|11994.27|11994.27|11994.27|0
1640260640000|2021-12-23 11:57:20|11996.46|11996.46|11998.65|11998.65|11998.65|11998.65|11996.46|11996.46|0
1640260650000|2021-12-23 11:57:30|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|0
1640260740000|2021-12-23 11:59:00|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|0
1640260760000|2021-12-23 11:59:20|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|0
1640260910000|2021-12-23 12:01:50|11996.94|11996.94|11996.3|11996.3|11996.94|11996.94|11996.3|11996.3|0
1640260920000|2021-12-23 12:02:00|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|0
1640260940000|2021-12-23 12:02:20|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|0
1640260990000|2021-12-23 12:03:10|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|0
1640261000000|2021-12-23 12:03:20|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|0
1640261020000|2021-12-23 12:03:40|11998.77|11998.77|11999.49|11999.49|11999.49|11999.49|11998.77|11998.77|0
1640261040000|2021-12-23 12:04:00|12002.06|12002.06|12004.81|12004.81|12004.81|12004.81|12002.06|12002.06|0
1640261090000|2021-12-23 12:04:50|12006.41|12006.41|12004.81|12004.81|12006.41|12006.41|12004.81|12004.81|0
1640261100000|2021-12-23 12:05:00|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|12003.2|0
1640261230000|2021-12-23 12:07:10|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|0
1640261300000|2021-12-23 12:08:20|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|12004.92|0
1640261350000|2021-12-23 12:09:10|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|0
1640261390000|2021-12-23 12:09:50|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1640261570000|2021-12-23 12:12:50|12003.4|12003.4|12004.63|12004.63|12004.63|12004.63|12003.4|12003.4|0
1640261590000|2021-12-23 12:13:10|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|0
1640261630000|2021-12-23 12:13:50|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|0
1640261690000|2021-12-23 12:14:50|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|0
1640261730000|2021-12-23 12:15:30|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|0
1640261870000|2021-12-23 12:17:50|12014.14|12014.14|12013.67|12013.67|12014.14|12014.14|12013.67|12013.67|0
1640261880000|2021-12-23 12:18:00|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|0
1640261970000|2021-12-23 12:19:30|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|12012.64|0
1640262020000|2021-12-23 12:20:20|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1640262100000|2021-12-23 12:21:40|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|0
1640262450000|2021-12-23 12:27:30|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|12015.4|0
1640262480000|2021-12-23 12:28:00|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|0
1640262530000|2021-12-23 12:28:50|12015.33|12015.33|12015.91|12015.91|12015.91|12015.91|12015.33|12015.33|0
1640262540000|2021-12-23 12:29:00|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|0
1640262580000|2021-12-23 12:29:40|12016.22|12016.22|12017.63|12017.63|12017.63|12017.63|12016.22|12016.22|0
1640262620000|2021-12-23 12:30:20|12017.92|12017.92|12017.92|12017.92|12017.92|12017.92|12017.92|12017.92|0
1640262650000|2021-12-23 12:30:50|12018.65|12018.65|12023.69|12023.69|12023.69|12023.69|12018.65|12018.65|0
1640262760000|2021-12-23 12:32:40|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|0
1640262830000|2021-12-23 12:33:50|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|12023.33|0
1640262870000|2021-12-23 12:34:30|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|0
1640263020000|2021-12-23 12:37:00|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|0
1640263150000|2021-12-23 12:39:10|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|0
1640263260000|2021-12-23 12:41:00|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|0
1640263330000|2021-12-23 12:42:10|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|0
1640263370000|2021-12-23 12:42:50|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|0
1640263490000|2021-12-23 12:44:50|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|0
1640263500000|2021-12-23 12:45:00|12031.36|12031.36|12030.76|12030.76|12031.36|12031.36|12030.76|12030.76|0
1640263600000|2021-12-23 12:46:40|12031.23|12031.23|12026.41|12026.41|12031.23|12031.23|12026.41|12026.41|0
1640263660000|2021-12-23 12:47:40|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1640263730000|2021-12-23 12:48:50|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|0
1640264090000|2021-12-23 12:54:50|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|0
1640264120000|2021-12-23 12:55:20|12026.41|12026.41|12028.02|12028.02|12028.02|12028.02|12026.41|12026.41|0
1640264170000|2021-12-23 12:56:10|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|0
1640264180000|2021-12-23 12:56:20|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|0
1640264210000|2021-12-23 12:56:50|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|0
1640264330000|2021-12-23 12:58:50|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1640264520000|2021-12-23 13:02:00|12026.41|12026.41|12029.62|12029.62|12029.62|12029.62|12026.41|12026.41|0
1640264550000|2021-12-23 13:02:30|12028.68|12028.68|12029.15|12029.15|12029.15|12029.15|12028.68|12028.68|0
1640264600000|2021-12-23 13:03:20|12027.55|12027.55|12030.29|12030.29|12030.76|12030.76|12027.55|12027.55|0
1640264610000|2021-12-23 13:03:30|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|0
1640264850000|2021-12-23 13:07:30|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|0
1640264940000|2021-12-23 13:09:00|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|0
1640264950000|2021-12-23 13:09:10|12021.87|12021.87|12020.27|12020.27|12021.87|12021.87|12020.27|12020.27|0
1640265000000|2021-12-23 13:10:00|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|0
1640265230000|2021-12-23 13:13:50|12020.48|12020.48|12020.01|12020.01|12020.48|12020.48|12020.01|12020.01|0
1640265280000|2021-12-23 13:14:40|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1640265500000|2021-12-23 13:18:20|12025.42|12025.42|12026.51|12026.51|12026.51|12026.51|12025.42|12025.42|0
1640265540000|2021-12-23 13:19:00|12027.61|12027.61|12028.7|12028.7|12028.7|12028.7|12027.61|12027.61|0
1640265570000|2021-12-23 13:19:30|12029.34|12029.34|12030.89|12030.89|12031.53|12031.53|12029.34|12029.34|0
1640265580000|2021-12-23 13:19:40|12033.91|12033.91|12033.91|12033.91|12033.91|12033.91|12033.91|12033.91|0
1640265710000|2021-12-23 13:21:50|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|0
1640265740000|2021-12-23 13:22:20|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|0
1640265750000|2021-12-23 13:22:30|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|0
1640265760000|2021-12-23 13:22:40|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|0
1640265830000|2021-12-23 13:23:50|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|0
1640265950000|2021-12-23 13:25:50|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1640265960000|2021-12-23 13:26:00|12038.33|12038.33|12039.05|12039.05|12039.05|12039.05|12038.33|12038.33|0
1640266010000|2021-12-23 13:26:50|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|0
1640266080000|2021-12-23 13:28:00|12039.78|12039.78|12039.78|12039.78|12039.78|12039.78|12039.78|12039.78|0
1640266140000|2021-12-23 13:29:00|12040.51|12040.51|12041.24|12041.24|12041.24|12041.24|12040.51|12040.51|0
1640266150000|2021-12-23 13:29:10|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|0
1640266180000|2021-12-23 13:29:40|12042.12|12042.12|12041.52|12041.52|12042.12|12042.12|12041.52|12041.52|0
1640266190000|2021-12-23 13:29:50|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|0
1640266200000|2021-12-23 13:30:00|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|0
1640266220000|2021-12-23 13:30:20|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|0
1640266310000|2021-12-23 13:31:50|12040.4|12040.4|12040.4|12040.4|12040.4|12040.4|12040.4|12040.4|0
1640266380000|2021-12-23 13:33:00|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|0
1640266480000|2021-12-23 13:34:40|12041.82|12041.82|12041.09|12041.09|12041.82|12041.82|12041.09|12041.09|0
1640266520000|2021-12-23 13:35:20|12042.7|12042.7|12044.62|12044.62|12044.62|12044.62|12042.7|12042.7|0
1640266550000|2021-12-23 13:35:50|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|12043.53|0
1640266640000|2021-12-23 13:37:20|12044.13|12044.13|12050.05|12050.05|12050.05|12050.05|12044.13|12044.13|0
1640266670000|2021-12-23 13:37:50|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1640266720000|2021-12-23 13:38:40|12048.44|12048.44|12049.08|12049.08|12049.08|12049.08|12048.44|12048.44|0
1640266950000|2021-12-23 13:42:30|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|0
1640266960000|2021-12-23 13:42:40|12047.05|12047.05|12047.77|12047.77|12048.5|12048.5|12047.05|12047.05|0
1640267030000|2021-12-23 13:43:50|12044.56|12044.56|12044.56|12044.56|12044.56|12044.56|12044.56|12044.56|0
1640267040000|2021-12-23 13:44:00|12044.09|12044.09|12043.62|12043.62|12044.09|12044.09|12043.62|12043.62|0
1640267100000|2021-12-23 13:45:00|12043.15|12043.15|12041.54|12041.54|12043.15|12043.15|12041.54|12041.54|0
1640267110000|2021-12-23 13:45:10|12039.29|12039.29|12039.29|12039.29|12040.41|12040.41|12039.29|12039.29|0
1640267120000|2021-12-23 13:45:20|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|0
1640267140000|2021-12-23 13:45:40|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|0
1640267240000|2021-12-23 13:47:20|12034.62|12034.62|12036.22|12036.22|12036.22|12036.22|12034.62|12034.62|0
1640267310000|2021-12-23 13:48:30|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|0
1640267340000|2021-12-23 13:49:00|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|0
1640267520000|2021-12-23 13:52:00|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|0
1640267710000|2021-12-23 13:55:10|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|0
1640267720000|2021-12-23 13:55:20|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|12035.93|0
1640267810000|2021-12-23 13:56:50|12037.38|12037.38|12037.09|12037.09|12037.38|12037.38|12037.09|12037.09|0
1640267860000|2021-12-23 13:57:40|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|0
1640267890000|2021-12-23 13:58:10|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|0
1640267940000|2021-12-23 13:59:00|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|0
1640267950000|2021-12-23 13:59:10|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|0
1640267970000|2021-12-23 13:59:30|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|0
1640268020000|2021-12-23 14:00:20|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1640268200000|2021-12-23 14:03:20|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|0
1640268380000|2021-12-23 14:06:20|12035.05|12035.05|12036.14|12036.14|12036.14|12036.14|12035.05|12035.05|0
1640268390000|2021-12-23 14:06:30|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|0
1640268480000|2021-12-23 14:08:00|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|0
1640268530000|2021-12-23 14:08:50|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|12037.11|0
1640268540000|2021-12-23 14:09:00|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|0
1640268570000|2021-12-23 14:09:30|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|12040.32|0
1640268580000|2021-12-23 14:09:40|12039.38|12039.38|12039.85|12039.85|12039.85|12039.85|12039.38|12039.38|0
1640268730000|2021-12-23 14:12:10|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|0
1640268850000|2021-12-23 14:14:10|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|0
1640268860000|2021-12-23 14:14:20|12038.43|12038.43|12038.43|12038.43|12038.43|12038.43|12038.43|12038.43|0
1640268880000|2021-12-23 14:14:40|12039.53|12039.53|12040.62|12040.62|12040.62|12040.62|12039.53|12039.53|0
1640268890000|2021-12-23 14:14:50|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|0
1640268930000|2021-12-23 14:15:30|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|0
1640268960000|2021-12-23 14:16:00|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|0
1640269020000|2021-12-23 14:17:00|12044.49|12044.49|12042.23|12042.23|12044.49|12044.49|12042.23|12042.23|0
1640269040000|2021-12-23 14:17:20|12041.14|12041.14|12042.23|12042.23|12042.23|12042.23|12041.14|12041.14|0
1640269120000|2021-12-23 14:18:40|12040.82|12040.82|12041.76|12041.76|12041.76|12041.76|12040.82|12040.82|0
1640269130000|2021-12-23 14:18:50|12044.02|12044.02|12041.76|12041.76|12044.02|12044.02|12041.76|12041.76|0
1640269220000|2021-12-23 14:20:20|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|0
1640269300000|2021-12-23 14:21:40|12044.49|12044.49|12042.23|12042.23|12044.49|12044.49|12042.23|12042.23|0
1640269400000|2021-12-23 14:23:20|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|0
1640269480000|2021-12-23 14:24:40|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1640269520000|2021-12-23 14:25:20|12041.14|12041.14|12039.73|12039.73|12041.14|12041.14|12039.73|12039.73|0
1640269530000|2021-12-23 14:25:30|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|0
1640269610000|2021-12-23 14:26:50|12039.1|12039.1|12038.37|12038.37|12039.1|12039.1|12038.37|12038.37|0
1640269630000|2021-12-23 14:27:10|12037.79|12037.79|12036.05|12036.05|12037.79|12037.79|12035.58|12035.58|0
1640269640000|2021-12-23 14:27:20|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|0
1640269680000|2021-12-23 14:28:00|12036.2|12036.2|12035.62|12035.62|12036.2|12036.2|12035.62|12035.62|0
1640269710000|2021-12-23 14:28:30|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|0
1640269730000|2021-12-23 14:28:50|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|0
1640269780000|2021-12-23 14:29:40|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|0
1640269790000|2021-12-23 14:29:50|12035.25|12035.25|12036.12|12036.12|12036.12|12036.12|12035.25|12035.25|0
1640269800000|2021-12-23 14:30:00|12037.73|12037.73|12039.34|12039.34|12039.34|12039.34|12037.73|12037.73|0
1640269810000|2021-12-23 14:30:10|12042.56|12042.56|12042.56|12042.56|12043.65|12043.65|12042.56|12042.56|0
1640269840000|2021-12-23 14:30:40|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|0
1640269850000|2021-12-23 14:30:50|12037.6|12037.6|12037.31|12037.31|12037.6|12037.6|12037.31|12037.31|0
1640269870000|2021-12-23 14:31:10|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|0
1640269920000|2021-12-23 14:32:00|12036.28|12036.28|12037.84|12037.84|12037.84|12037.84|12036.28|12036.28|0
1640269950000|2021-12-23 14:32:30|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1640269970000|2021-12-23 14:32:50|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|0
1640269980000|2021-12-23 14:33:00|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|0
1640270040000|2021-12-23 14:34:00|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|12040.09|0
1640270060000|2021-12-23 14:34:20|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|0
1640270120000|2021-12-23 14:35:20|12038.24|12038.24|12038.82|12038.82|12038.82|12038.82|12038.24|12038.24|0
1640270140000|2021-12-23 14:35:40|12039.46|12039.46|12039.46|12039.46|12039.46|12039.46|12039.46|12039.46|0
1640270170000|2021-12-23 14:36:10|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|0
1640270200000|2021-12-23 14:36:40|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1640270210000|2021-12-23 14:36:50|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1640270280000|2021-12-23 14:38:00|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|0
1640270310000|2021-12-23 14:38:30|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|0
1640270320000|2021-12-23 14:38:40|12034.39|12034.39|12032.77|12032.77|12035.12|12035.12|12032.77|12032.77|0
1640270360000|2021-12-23 14:39:20|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|0
1640270480000|2021-12-23 14:41:20|12033.04|12033.04|12032.57|12032.57|12033.04|12033.04|12032.57|12032.57|0
1640270520000|2021-12-23 14:42:00|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|0
1640270540000|2021-12-23 14:42:20|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|0
1640270600000|2021-12-23 14:43:20|12034.56|12034.56|12032.95|12032.95|12034.56|12034.56|12032.95|12032.95|0
1640270630000|2021-12-23 14:43:50|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|12034.18|0
1640270690000|2021-12-23 14:44:50|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|0
1640270720000|2021-12-23 14:45:20|12035.25|12035.25|12034.16|12034.16|12035.25|12035.25|12034.16|12034.16|0
1640270730000|2021-12-23 14:45:30|12033.58|12033.58|12034.3|12034.3|12034.3|12034.3|12033.58|12033.58|0
1640270740000|2021-12-23 14:45:40|12033.83|12033.83|12032.74|12032.74|12033.83|12033.83|12032.74|12032.74|0
1640270760000|2021-12-23 14:46:00|12032.45|12032.45|12032.74|12032.74|12032.74|12032.74|12032.45|12032.45|0
1640270790000|2021-12-23 14:46:30|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|0
1640270810000|2021-12-23 14:46:50|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|0
1640270820000|2021-12-23 14:47:00|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|12032.81|0
1640270840000|2021-12-23 14:47:20|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|0
1640270860000|2021-12-23 14:47:40|12035.55|12035.55|12035.08|12035.08|12035.55|12035.55|12035.08|12035.08|0
1640270870000|2021-12-23 14:47:50|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|12036.69|0
1640270890000|2021-12-23 14:48:10|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|0
1640270910000|2021-12-23 14:48:30|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|0
1640270930000|2021-12-23 14:48:50|12036.28|12036.28|12036.28|12036.28|12036.28|12036.28|12036.28|12036.28|0
1640271010000|2021-12-23 14:50:10|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|0
1640271040000|2021-12-23 14:50:40|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|0
1640271160000|2021-12-23 14:52:40|12034.07|12034.07|12033.47|12033.47|12034.07|12034.07|12033.47|12033.47|0
1640271190000|2021-12-23 14:53:10|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|0
1640271220000|2021-12-23 14:53:40|12035.61|12035.61|12035.61|12035.61|12035.61|12035.61|12035.61|12035.61|0
1640271280000|2021-12-23 14:54:40|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|0
1640271290000|2021-12-23 14:54:50|12037.22|12037.22|12038.83|12038.83|12038.83|12038.83|12037.22|12037.22|0
1640271360000|2021-12-23 14:56:00|12039.3|12039.3|12040.91|12040.91|12040.91|12040.91|12039.3|12039.3|0
1640271410000|2021-12-23 14:56:50|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|0
1640271440000|2021-12-23 14:57:20|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|0
1640271460000|2021-12-23 14:57:40|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|0
1640271490000|2021-12-23 14:58:10|12043.45|12043.45|12046.67|12046.67|12046.67|12046.67|12043.45|12043.45|0
1640271540000|2021-12-23 14:59:00|12048.28|12048.28|12047.68|12047.68|12048.28|12048.28|12047.68|12047.68|0
1640271580000|2021-12-23 14:59:40|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|0
1640271610000|2021-12-23 15:00:10|12049.78|12049.78|12048.68|12048.68|12049.78|12049.78|12048.68|12048.68|0
1640271620000|2021-12-23 15:00:20|12050.87|12050.87|12051.63|12051.63|12051.63|12051.63|12050.87|12050.87|0
1640271630000|2021-12-23 15:00:30|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|0
1640271640000|2021-12-23 15:00:40|12053.09|12053.09|12053.09|12053.09|12053.09|12053.09|12053.09|12053.09|0
1640271660000|2021-12-23 15:01:00|12053.73|12053.73|12052.57|12052.57|12053.73|12053.73|12052.57|12052.57|0
1640271670000|2021-12-23 15:01:10|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|0
1640271720000|2021-12-23 15:02:00|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|0
1640271810000|2021-12-23 15:03:30|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|0
1640271820000|2021-12-23 15:03:40|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|0
1640271840000|2021-12-23 15:04:00|12063.27|12063.27|12064.88|12064.88|12064.88|12064.88|12063.27|12063.27|0
1640271850000|2021-12-23 15:04:10|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1640271860000|2021-12-23 15:04:20|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|0
1640271880000|2021-12-23 15:04:40|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|0
1640271890000|2021-12-23 15:04:50|12062.8|12062.8|12062.8|12062.8|12062.8|12062.8|12062.8|12062.8|0
1640271900000|2021-12-23 15:05:00|12065.15|12065.15|12066.24|12066.24|12066.24|12066.24|12065.15|12065.15|0
1640271920000|2021-12-23 15:05:20|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|0
1640271950000|2021-12-23 15:05:50|12066.4|12066.4|12066.4|12066.4|12066.4|12066.4|12066.4|12066.4|0
1640272020000|2021-12-23 15:07:00|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|0
1640272050000|2021-12-23 15:07:30|12064.32|12064.32|12065.42|12065.42|12065.42|12065.42|12064.32|12064.32|0
1640272100000|2021-12-23 15:08:20|12067.61|12067.61|12066.51|12066.51|12067.61|12067.61|12066.51|12066.51|0
1640272110000|2021-12-23 15:08:30|12064.9|12064.9|12063.81|12063.81|12064.9|12064.9|12063.81|12063.81|0
1640272170000|2021-12-23 15:09:30|12064.9|12064.9|12065.63|12065.63|12065.63|12065.63|12064.9|12064.9|0
1640272200000|2021-12-23 15:10:00|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|0
1640272210000|2021-12-23 15:10:10|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|0
1640272260000|2021-12-23 15:11:00|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|0
1640272280000|2021-12-23 15:11:20|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1640272410000|2021-12-23 15:13:30|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|12066.1|0
1640272420000|2021-12-23 15:13:40|12068.29|12068.29|12069.75|12069.75|12069.75|12069.75|12068.29|12068.29|0
1640272430000|2021-12-23 15:13:50|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|0
1640272440000|2021-12-23 15:14:00|12071.95|12071.95|12072.42|12072.42|12072.42|12072.42|12071.95|12071.95|0
1640272470000|2021-12-23 15:14:30|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1640272480000|2021-12-23 15:14:40|12073.88|12073.88|12072.42|12072.42|12073.88|12073.88|12072.42|12072.42|0
1640272510000|2021-12-23 15:15:10|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|0
1640272520000|2021-12-23 15:15:20|12071.33|12071.33|12071.33|12071.33|12071.33|12071.33|12071.33|12071.33|0
1640272530000|2021-12-23 15:15:30|12072.27|12072.27|12070.66|12070.66|12072.27|12072.27|12070.66|12070.66|0
1640272580000|2021-12-23 15:16:20|12070.95|12070.95|12070.95|12070.95|12070.95|12070.95|12070.95|12070.95|0
1640272590000|2021-12-23 15:16:30|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|0
1640272650000|2021-12-23 15:17:30|12072.56|12072.56|12072.56|12072.56|12072.56|12072.56|12072.56|12072.56|0
1640272700000|2021-12-23 15:18:20|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|12073.03|0
1640272720000|2021-12-23 15:18:40|12068.2|12068.2|12067.33|12067.33|12068.2|12068.2|12067.33|12067.33|0
1640272730000|2021-12-23 15:18:50|12070.55|12070.55|12070.55|12070.55|12070.55|12070.55|12070.55|12070.55|0
1640272740000|2021-12-23 15:19:00|12068.67|12068.67|12068.67|12068.67|12068.67|12068.67|12068.67|12068.67|0
1640272750000|2021-12-23 15:19:10|12067.22|12067.22|12067.94|12067.94|12067.94|12067.94|12067.22|12067.22|0
1640272820000|2021-12-23 15:20:20|12066.49|12066.49|12061.77|12061.77|12067.69|12067.69|12061.77|12061.77|0
1640272830000|2021-12-23 15:20:30|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|0
1640272870000|2021-12-23 15:21:10|12064.58|12064.58|12064.58|12064.58|12064.58|12064.58|12064.58|12064.58|0
1640272910000|2021-12-23 15:21:50|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|0
1640272920000|2021-12-23 15:22:00|12061.92|12061.92|12065.18|12065.18|12065.18|12065.18|12061.92|12061.92|0
1640272940000|2021-12-23 15:22:20|12064.46|12064.46|12065.4|12065.4|12065.4|12065.4|12064.46|12064.46|0
1640272980000|2021-12-23 15:23:00|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|0
1640273030000|2021-12-23 15:23:50|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|0
1640273040000|2021-12-23 15:24:00|12064.93|12064.93|12060.54|12060.54|12064.93|12064.93|12060.54|12060.54|0
1640273060000|2021-12-23 15:24:20|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|0
1640273080000|2021-12-23 15:24:40|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1640273090000|2021-12-23 15:24:50|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|0
1640273100000|2021-12-23 15:25:00|12060.4|12060.4|12060.11|12060.11|12060.4|12060.4|12060.11|12060.11|0
1640273110000|2021-12-23 15:25:10|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|12060.69|0
1640273160000|2021-12-23 15:26:00|12063.9|12063.9|12065.51|12065.51|12065.51|12065.51|12063.9|12063.9|0
1640273200000|2021-12-23 15:26:40|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|0
1640273210000|2021-12-23 15:26:50|12061.83|12061.83|12058.61|12058.61|12061.83|12061.83|12058.61|12058.61|0
1640273220000|2021-12-23 15:27:00|12057.88|12057.88|12057.15|12057.15|12057.88|12057.88|12057.15|12057.15|0
1640273230000|2021-12-23 15:27:10|12056.43|12056.43|12057.16|12057.16|12058.03|12058.03|12056.43|12056.43|0
1640273270000|2021-12-23 15:27:50|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|12056.69|0
1640273300000|2021-12-23 15:28:20|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|0
1640273310000|2021-12-23 15:28:30|12049.79|12049.79|12049.79|12049.79|12050.89|12050.89|12049.79|12049.79|0
1640273370000|2021-12-23 15:29:30|12054.62|12054.62|12055.09|12055.09|12055.09|12055.09|12054.62|12054.62|0
1640273400000|2021-12-23 15:30:00|12053.99|12053.99|12053.05|12053.05|12053.99|12053.99|12053.05|12053.05|0
1640273450000|2021-12-23 15:30:50|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|0
1640273460000|2021-12-23 15:31:00|12050.43|12050.43|12050.43|12050.43|12050.43|12050.43|12050.43|12050.43|0
1640273470000|2021-12-23 15:31:10|12048.83|12048.83|12050.43|12050.43|12050.43|12050.43|12048.83|12048.83|0
1640273480000|2021-12-23 15:31:20|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|0
1640273500000|2021-12-23 15:31:40|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|0
1640273510000|2021-12-23 15:31:50|12052.17|12052.17|12051.7|12051.7|12052.17|12052.17|12051.7|12051.7|0
1640273550000|2021-12-23 15:32:30|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|0
1640273570000|2021-12-23 15:32:50|12051.83|12051.83|12051.83|12051.83|12051.83|12051.83|12051.83|12051.83|0
1640273580000|2021-12-23 15:33:00|12050.38|12050.38|12048.77|12048.77|12050.38|12050.38|12048.77|12048.77|0
1640273630000|2021-12-23 15:33:50|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|0
1640273710000|2021-12-23 15:35:10|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|12047.63|0
1640273730000|2021-12-23 15:35:30|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|0
1640273760000|2021-12-23 15:36:00|12047.63|12047.63|12048.72|12048.72|12048.72|12048.72|12047.63|12047.63|0
1640273810000|2021-12-23 15:36:50|12048.25|12048.25|12049.71|12049.71|12049.71|12049.71|12048.25|12048.25|0
1640273820000|2021-12-23 15:37:00|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|0
1640273830000|2021-12-23 15:37:10|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|12049.55|0
1640273840000|2021-12-23 15:37:20|12050.28|12050.28|12052.98|12052.98|12052.98|12052.98|12050.28|12050.28|0
1640273900000|2021-12-23 15:38:20|12053.27|12053.27|12053.56|12053.56|12053.56|12053.56|12053.27|12053.27|0
1640273930000|2021-12-23 15:38:50|12051.95|12051.95|12051.95|12051.95|12051.95|12051.95|12051.95|12051.95|0
1640273940000|2021-12-23 15:39:00|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|0
1640273950000|2021-12-23 15:39:10|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|0
1640274010000|2021-12-23 15:40:10|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|12049.72|0
1640274030000|2021-12-23 15:40:30|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|0
1640274060000|2021-12-23 15:41:00|12048.58|12048.58|12050.19|12050.19|12050.19|12050.19|12048.58|12048.58|0
1640274070000|2021-12-23 15:41:10|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|0
1640274110000|2021-12-23 15:41:50|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1640274120000|2021-12-23 15:42:00|12055.03|12055.03|12056.64|12056.64|12056.64|12056.64|12055.03|12055.03|0
1640274150000|2021-12-23 15:42:30|12058.25|12058.25|12056.64|12056.64|12058.25|12058.25|12056.64|12056.64|0
1640274230000|2021-12-23 15:43:50|12057.74|12057.74|12058.83|12058.83|12058.83|12058.83|12057.74|12057.74|0
1640274240000|2021-12-23 15:44:00|12060.44|12060.44|12062.05|12062.05|12062.05|12062.05|12060.44|12060.44|0
1640274260000|2021-12-23 15:44:20|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|0
1640274270000|2021-12-23 15:44:30|12064.19|12064.19|12064.19|12064.19|12064.19|12064.19|12064.19|12064.19|0
1640274290000|2021-12-23 15:44:50|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|0
1640274300000|2021-12-23 15:45:00|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|0
1640274320000|2021-12-23 15:45:20|12068.68|12068.68|12070.29|12070.29|12070.29|12070.29|12068.68|12068.68|0
1640274360000|2021-12-23 15:46:00|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|12068.68|0
1640274410000|2021-12-23 15:46:50|12067.55|12067.55|12066.82|12066.82|12067.55|12067.55|12066.82|12066.82|0
1640274430000|2021-12-23 15:47:10|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|0
1640274440000|2021-12-23 15:47:20|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1640274450000|2021-12-23 15:47:30|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|0
1640274480000|2021-12-23 15:48:00|12068.92|12068.92|12068.28|12068.28|12068.92|12068.92|12068.28|12068.28|0
1640274500000|2021-12-23 15:48:20|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|12069.88|0
1640274520000|2021-12-23 15:48:40|12068.28|12068.28|12066.67|12066.67|12068.28|12068.28|12066.67|12066.67|0
1640274540000|2021-12-23 15:49:00|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|0
1640274570000|2021-12-23 15:49:30|12068.08|12068.08|12068.08|12068.08|12068.08|12068.08|12068.08|12068.08|0
1640274580000|2021-12-23 15:49:40|12069.69|12069.69|12070.56|12070.56|12070.56|12070.56|12069.69|12069.69|0
1640274590000|2021-12-23 15:49:50|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|0
1640274680000|2021-12-23 15:51:20|12072.23|12072.23|12073.33|12073.33|12073.33|12073.33|12072.23|12072.23|0
1640274690000|2021-12-23 15:51:30|12073.93|12073.93|12074.53|12074.53|12074.53|12074.53|12073.93|12073.93|0
1640274710000|2021-12-23 15:51:50|12073.93|12073.93|12078.55|12078.55|12078.55|12078.55|12073.93|12073.93|0
1640274720000|2021-12-23 15:52:00|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|0
1640274760000|2021-12-23 15:52:40|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|12079.94|0
1640274780000|2021-12-23 15:53:00|12080.66|12080.66|12080.66|12080.66|12080.66|12080.66|12080.66|12080.66|0
1640274920000|2021-12-23 15:55:20|12085.49|12085.49|12088.71|12088.71|12088.71|12088.71|12085.49|12085.49|0
1640274940000|2021-12-23 15:55:40|12089|12089|12089|12089|12089|12089|12089|12089|0
1640274960000|2021-12-23 15:56:00|12090.6|12090.6|12090.6|12090.6|12090.6|12090.6|12090.6|12090.6|0
1640274980000|2021-12-23 15:56:20|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|0
1640275020000|2021-12-23 15:57:00|12087.99|12087.99|12088.72|12088.72|12088.72|12088.72|12087.99|12087.99|0
1640275030000|2021-12-23 15:57:10|12089.44|12089.44|12086.23|12086.23|12089.44|12089.44|12086.23|12086.23|0
1640275040000|2021-12-23 15:57:20|12084.77|12084.77|12084.77|12084.77|12084.77|12084.77|12084.77|12084.77|0
1640275130000|2021-12-23 15:58:50|12085.87|12085.87|12085.14|12085.14|12085.87|12085.87|12085.14|12085.14|0
1640275140000|2021-12-23 15:59:00|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|0
1640275190000|2021-12-23 15:59:50|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|12081.19|0
1640275200000|2021-12-23 16:00:00|12080.1|12080.1|12079|12079|12080.1|12080.1|12079|12079|0
1640275230000|2021-12-23 16:00:30|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|12077.4|0
1640275250000|2021-12-23 16:00:50|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|0
1640275260000|2021-12-23 16:01:00|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|0
1640275320000|2021-12-23 16:02:00|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|0
1640275340000|2021-12-23 16:02:20|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|0
1640275370000|2021-12-23 16:02:50|12076.43|12076.43|12074.35|12074.35|12076.43|12076.43|12074.35|12074.35|0
1640275400000|2021-12-23 16:03:20|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|0
1640275410000|2021-12-23 16:03:30|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|0
1640275420000|2021-12-23 16:03:40|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|0
1640275480000|2021-12-23 16:04:40|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|12071.65|0
1640275500000|2021-12-23 16:05:00|12073.26|12073.26|12072.79|12072.79|12073.26|12073.26|12072.79|12072.79|0
1640275520000|2021-12-23 16:05:20|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1640275560000|2021-12-23 16:06:00|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|12072.53|0
1640275580000|2021-12-23 16:06:20|12073|12073|12073|12073|12073|12073|12073|12073|0
1640275590000|2021-12-23 16:06:30|12074.09|12074.09|12074.09|12074.09|12074.09|12074.09|12074.09|12074.09|0
1640275610000|2021-12-23 16:06:50|12075.19|12075.19|12074.09|12074.09|12075.19|12075.19|12074.09|12074.09|0
1640275620000|2021-12-23 16:07:00|12075.55|12075.55|12075.55|12075.55|12075.55|12075.55|12075.55|12075.55|0
1640275670000|2021-12-23 16:07:50|12074.68|12074.68|12074.68|12074.68|12074.68|12074.68|12074.68|12074.68|0
1640275700000|2021-12-23 16:08:20|12077.9|12077.9|12077.9|12077.9|12077.9|12077.9|12077.9|12077.9|0
1640275750000|2021-12-23 16:09:10|12078.36|12078.36|12078.36|12078.36|12078.36|12078.36|12078.36|12078.36|0
1640275760000|2021-12-23 16:09:20|12080.62|12080.62|12080.62|12080.62|12081.75|12081.75|12080.62|12080.62|0
1640275770000|2021-12-23 16:09:30|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|0
1640275820000|2021-12-23 16:10:20|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|0
1640275890000|2021-12-23 16:11:30|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|0
1640275910000|2021-12-23 16:11:50|12079.81|12079.81|12079.81|12079.81|12079.81|12079.81|12079.81|12079.81|0
1640275920000|2021-12-23 16:12:00|12079.34|12079.34|12079.03|12079.03|12079.34|12079.34|12078.74|12078.74|0
1640275950000|2021-12-23 16:12:30|12078.74|12078.74|12078.74|12078.74|12078.74|12078.74|12078.74|12078.74|0
1640276020000|2021-12-23 16:13:40|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|0
1640276050000|2021-12-23 16:14:10|12079.05|12079.05|12078.58|12078.58|12079.05|12079.05|12078.58|12078.58|0
1640276060000|2021-12-23 16:14:20|12076.98|12076.98|12076.98|12076.98|12076.98|12076.98|12076.98|12076.98|0
1640276070000|2021-12-23 16:14:30|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|0
1640276080000|2021-12-23 16:14:40|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|0
1640276100000|2021-12-23 16:15:00|12074.54|12074.54|12073.81|12073.81|12074.54|12074.54|12073.81|12073.81|0
1640276110000|2021-12-23 16:15:10|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|0
1640276140000|2021-12-23 16:15:40|12075.23|12075.23|12075.49|12075.49|12075.96|12075.96|12075.23|12075.23|0
1640276160000|2021-12-23 16:16:00|12074.36|12074.36|12072.11|12072.11|12074.36|12074.36|12072.11|12072.11|0
1640276190000|2021-12-23 16:16:30|12072.75|12072.75|12070.82|12070.82|12072.75|12072.75|12070.82|12070.82|0
1640276210000|2021-12-23 16:16:50|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|12069.73|0
1640276220000|2021-12-23 16:17:00|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|0
1640276230000|2021-12-23 16:17:10|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|0
1640276250000|2021-12-23 16:17:30|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|12068.81|0
1640276260000|2021-12-23 16:17:40|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|0
1640276270000|2021-12-23 16:17:50|12068.81|12068.81|12067.72|12067.72|12068.81|12068.81|12067.72|12067.72|0
1640276280000|2021-12-23 16:18:00|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|0
1640276300000|2021-12-23 16:18:20|12067.41|12067.41|12067.41|12067.41|12067.41|12067.41|12067.41|12067.41|0
1640276310000|2021-12-23 16:18:30|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|0
1640276350000|2021-12-23 16:19:10|12069.62|12069.62|12068.01|12068.01|12069.62|12069.62|12068.01|12068.01|0
1640276400000|2021-12-23 16:20:00|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|0
1640276460000|2021-12-23 16:21:00|12067.83|12067.83|12067.36|12067.36|12067.83|12067.83|12067.36|12067.36|0
1640276480000|2021-12-23 16:21:20|12067.83|12067.83|12067.83|12067.83|12067.83|12067.83|12067.83|12067.83|0
1640276500000|2021-12-23 16:21:40|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|0
1640276520000|2021-12-23 16:22:00|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|12068.47|0
1640276560000|2021-12-23 16:22:40|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|0
1640276570000|2021-12-23 16:22:50|12066.58|12066.58|12066.58|12066.58|12066.58|12066.58|12066.58|12066.58|0
1640276640000|2021-12-23 16:24:00|12065.98|12065.98|12065.98|12065.98|12065.98|12065.98|12065.98|12065.98|0
1640276650000|2021-12-23 16:24:10|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|0
1640276690000|2021-12-23 16:24:50|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1640276710000|2021-12-23 16:25:10|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|0
1640276720000|2021-12-23 16:25:20|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1640276730000|2021-12-23 16:25:30|12065.3|12065.3|12065.3|12065.3|12065.3|12065.3|12065.3|12065.3|0
1640276760000|2021-12-23 16:26:00|12064.17|12064.17|12066.36|12066.36|12066.36|12066.36|12064.17|12064.17|0
1640276780000|2021-12-23 16:26:20|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|0
1640276790000|2021-12-23 16:26:30|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|0
1640276800000|2021-12-23 16:26:40|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|0
1640276810000|2021-12-23 16:26:50|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|0
1640276820000|2021-12-23 16:27:00|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|0
1640276850000|2021-12-23 16:27:30|12068.13|12068.13|12067.66|12067.66|12068.13|12068.13|12067.66|12067.66|0
1640276880000|2021-12-23 16:28:00|12068.94|12068.94|12068.94|12068.94|12068.94|12068.94|12068.94|12068.94|0
1640276920000|2021-12-23 16:28:40|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|0
1640276930000|2021-12-23 16:28:50|12067.83|12067.83|12067.25|12067.25|12067.83|12067.83|12067.25|12067.25|0
1640276940000|2021-12-23 16:29:00|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|0
1640276960000|2021-12-23 16:29:20|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|0
1640276970000|2021-12-23 16:29:30|12066.8|12066.8|12067.49|12067.49|12070.04|12070.04|12066.8|12066.8|0
1640276980000|2021-12-23 16:29:40|12065.88|12065.88|12065.88|12065.88|12067.29|12067.29|12065.88|12065.88|0
1640276990000|2021-12-23 16:29:50|12066.98|12066.98|12065.57|12065.57|12068.77|12068.77|12065.24|12065.24|0
1640333700000|2021-12-24 08:15:00|12042.08|12042.08|12040.62|12040.62|12042.08|12042.08|12040.62|12040.62|0
1640333750000|2021-12-24 08:15:50|12045.45|12045.45|12043.84|12043.84|12045.45|12045.45|12043.84|12043.84|0
1640333780000|2021-12-24 08:16:20|12048.53|12048.53|12049.26|12049.26|12049.26|12049.26|12048.53|12048.53|0
1640333860000|2021-12-24 08:17:40|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|0
1640333890000|2021-12-24 08:18:10|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|0
1640333940000|2021-12-24 08:19:00|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|12049.26|0
1640334130000|2021-12-24 08:22:10|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|0
1640334170000|2021-12-24 08:22:50|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1640334260000|2021-12-24 08:24:20|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|12047.4|0
1640334270000|2021-12-24 08:24:30|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|0
1640334430000|2021-12-24 08:27:10|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|12039.36|0
1640334440000|2021-12-24 08:27:20|12037.18|12037.18|12037.18|12037.18|12037.18|12037.18|12037.18|12037.18|0
1640334480000|2021-12-24 08:28:00|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|0
1640334660000|2021-12-24 08:31:00|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|0
1640334680000|2021-12-24 08:31:20|12043.44|12043.44|12043.44|12043.44|12043.44|12043.44|12043.44|12043.44|0
1640334760000|2021-12-24 08:32:40|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|12041.83|0
1640334890000|2021-12-24 08:34:50|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|0
1640334920000|2021-12-24 08:35:20|12041.02|12041.02|12042.63|12042.63|12042.63|12042.63|12041.02|12041.02|0
1640335130000|2021-12-24 08:38:50|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|0
1640335330000|2021-12-24 08:42:10|12036|12036|12036|12036|12036|12036|12036|12036|0
1640335390000|2021-12-24 08:43:10|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|0
1640335520000|2021-12-24 08:45:20|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|0
1640335530000|2021-12-24 08:45:30|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|0
1640335750000|2021-12-24 08:49:10|12035.84|12035.84|12035.84|12035.84|12035.84|12035.84|12035.84|12035.84|0
1640335770000|2021-12-24 08:49:30|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|0
1640335880000|2021-12-24 08:51:20|12032.82|12032.82|12032.35|12032.35|12032.82|12032.82|12032.35|12032.35|0
1640335900000|2021-12-24 08:51:40|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|0
1640336010000|2021-12-24 08:53:30|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|0
1640336070000|2021-12-24 08:54:30|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|0
1640336160000|2021-12-24 08:56:00|12032.88|12032.88|12034|12034|12034|12034|12032.88|12032.88|0
1640336300000|2021-12-24 08:58:20|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|0
1640336330000|2021-12-24 08:58:50|12033.81|12033.81|12033.81|12033.81|12033.81|12033.81|12033.81|12033.81|0
1640336340000|2021-12-24 08:59:00|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|0
1640336360000|2021-12-24 08:59:20|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|0
1640336420000|2021-12-24 09:00:20|12039.06|12039.06|12044.46|12044.46|12044.46|12044.46|12039.06|12039.06|0
1640336430000|2021-12-24 09:00:30|12038.99|12038.99|12038.99|12038.99|12038.99|12038.99|12038.99|12038.99|0
1640336470000|2021-12-24 09:01:10|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|0
1640336520000|2021-12-24 09:02:00|12040.99|12040.99|12037.22|12037.22|12040.99|12040.99|12037.22|12037.22|0
1640336530000|2021-12-24 09:02:10|12036.64|12036.64|12035.48|12035.48|12036.64|12036.64|12035.48|12035.48|0
1640336570000|2021-12-24 09:02:50|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|0
1640336600000|2021-12-24 09:03:20|12034.74|12034.74|12034.16|12034.16|12034.74|12034.74|12034.16|12034.16|0
1640336720000|2021-12-24 09:05:20|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|0
1640336790000|2021-12-24 09:06:30|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|0
1640337020000|2021-12-24 09:10:20|12034.16|12034.16|12032.55|12032.55|12034.16|12034.16|12032.55|12032.55|0
1640337110000|2021-12-24 09:11:50|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|0
1640337120000|2021-12-24 09:12:00|12033.75|12033.75|12032.14|12032.14|12033.75|12033.75|12032.14|12032.14|0
1640337170000|2021-12-24 09:12:50|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|12031.01|0
1640337240000|2021-12-24 09:14:00|12032.11|12032.11|12033.72|12033.72|12033.72|12033.72|12032.11|12032.11|0
1640337290000|2021-12-24 09:14:50|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|0
1640337300000|2021-12-24 09:15:00|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|0
1640337340000|2021-12-24 09:15:40|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|0
1640337460000|2021-12-24 09:17:40|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|0
1640337500000|2021-12-24 09:18:20|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|12036.54|0
1640337560000|2021-12-24 09:19:20|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|12034.74|0
1640337640000|2021-12-24 09:20:40|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|0
1640337830000|2021-12-24 09:23:50|12035.31|12035.31|12035.31|12035.31|12035.31|12035.31|12035.31|12035.31|0
1640337850000|2021-12-24 09:24:10|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|0
1640337980000|2021-12-24 09:26:20|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|0
1640338120000|2021-12-24 09:28:40|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|0
1640338160000|2021-12-24 09:29:20|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|0
1640338430000|2021-12-24 09:33:50|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|0
1640338450000|2021-12-24 09:34:10|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|0
1640338660000|2021-12-24 09:37:40|12037.84|12037.84|12039.45|12039.45|12039.45|12039.45|12037.84|12037.84|0
1640338690000|2021-12-24 09:38:10|12038.85|12038.85|12039.45|12039.45|12039.45|12039.45|12038.25|12038.25|0
1640338760000|2021-12-24 09:39:20|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|0
1640339170000|2021-12-24 09:46:10|12042|12042|12040.39|12040.39|12042|12042|12040.39|12040.39|0
1640339180000|2021-12-24 09:46:20|12042|12042|12042|12042|12042|12042|12042|12042|0
1640339340000|2021-12-24 09:49:00|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|12040.39|0
1640339400000|2021-12-24 09:50:00|12042|12042|12042|12042|12042|12042|12042|12042|0
1640339450000|2021-12-24 09:50:50|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|12038.78|0
1640339490000|2021-12-24 09:51:30|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|0
1640339510000|2021-12-24 09:51:50|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|0
1640339570000|2021-12-24 09:52:50|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|12035.4|0
1640339610000|2021-12-24 09:53:30|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|0
1640339630000|2021-12-24 09:53:50|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|0
1640339640000|2021-12-24 09:54:00|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|0
1640339710000|2021-12-24 09:55:10|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|12032.25|0
1640339730000|2021-12-24 09:55:30|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|0
1640340130000|2021-12-24 10:02:10|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|0
1640340210000|2021-12-24 10:03:30|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|0
1640340220000|2021-12-24 10:03:40|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|0
1640340410000|2021-12-24 10:06:50|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|0
1640340630000|2021-12-24 10:10:30|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1640340750000|2021-12-24 10:12:30|12024.37|12024.37|12025.98|12025.98|12025.98|12025.98|12024.37|12024.37|0
1640340770000|2021-12-24 10:12:50|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|0
1640340840000|2021-12-24 10:14:00|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|0
1640340890000|2021-12-24 10:14:50|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|12027.59|0
1640340990000|2021-12-24 10:16:30|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|0
1640341100000|2021-12-24 10:18:20|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1640341110000|2021-12-24 10:18:30|12026.04|12026.04|12026.04|12026.04|12026.04|12026.04|12026.04|12026.04|0
1640341250000|2021-12-24 10:20:50|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|0
1640341290000|2021-12-24 10:21:30|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|0
1640341320000|2021-12-24 10:22:00|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|12020.93|0
1640341330000|2021-12-24 10:22:10|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|0
1640341390000|2021-12-24 10:23:10|12027.79|12027.79|12026.18|12026.18|12027.79|12027.79|12026.18|12026.18|0
1640341460000|2021-12-24 10:24:20|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|0
1640341670000|2021-12-24 10:27:50|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|0
1640341710000|2021-12-24 10:28:30|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|0
1640341730000|2021-12-24 10:28:50|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|12026.5|0
1640341820000|2021-12-24 10:30:20|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|0
1640341830000|2021-12-24 10:30:30|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1640342020000|2021-12-24 10:33:40|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|0
1640342130000|2021-12-24 10:35:30|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|12021.67|0
1640342280000|2021-12-24 10:38:00|12022.83|12022.83|12023.12|12023.12|12023.12|12023.12|12022.83|12022.83|0
1640342300000|2021-12-24 10:38:20|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1640342450000|2021-12-24 10:40:50|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|0
1640342530000|2021-12-24 10:42:10|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|0
1640342650000|2021-12-24 10:44:10|12023.88|12023.88|12023.88|12023.88|12023.88|12023.88|12023.88|12023.88|0
1640342690000|2021-12-24 10:44:50|12025.49|12025.49|12028.71|12028.71|12028.71|12028.71|12025.49|12025.49|0
1640342810000|2021-12-24 10:46:50|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|0
1640342900000|2021-12-24 10:48:20|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1640342910000|2021-12-24 10:48:30|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|0
1640342940000|2021-12-24 10:49:00|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1640343010000|2021-12-24 10:50:10|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|0
1640343070000|2021-12-24 10:51:10|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|0
1640343150000|2021-12-24 10:52:30|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|0
1640343270000|2021-12-24 10:54:30|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1640343290000|2021-12-24 10:54:50|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|0
1640343390000|2021-12-24 10:56:30|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|0
1640343510000|2021-12-24 10:58:30|12013.11|12013.11|12014.21|12014.21|12014.21|12014.21|12013.11|12013.11|0
1640343590000|2021-12-24 10:59:50|12015.3|12015.3|12013.7|12013.7|12015.3|12015.3|12013.7|12013.7|0
1640343610000|2021-12-24 11:00:10|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|0
1640343740000|2021-12-24 11:02:20|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|0
1640343770000|2021-12-24 11:02:50|12017|12017|12017|12017|12017|12017|12017|12017|0
1640343840000|2021-12-24 11:04:00|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|0
1640344040000|2021-12-24 11:07:20|12017.96|12017.96|12017.96|12017.96|12017.96|12017.96|12017.96|12017.96|0
1640344060000|2021-12-24 11:07:40|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1640344470000|2021-12-24 11:14:30|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|0
1640344610000|2021-12-24 11:16:50|12016.76|12016.76|12018.37|12018.37|12018.37|12018.37|12016.76|12016.76|0
1640344960000|2021-12-24 11:22:40|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|0
1640344990000|2021-12-24 11:23:10|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|0
1640345040000|2021-12-24 11:24:00|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1640345290000|2021-12-24 11:28:10|12019.51|12019.51|12019.51|12019.51|12019.51|12019.51|12019.51|12019.51|0
1640345300000|2021-12-24 11:28:20|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|12018.06|0
1640345400000|2021-12-24 11:30:00|12019.51|12019.51|12020.97|12020.97|12020.97|12020.97|12019.51|12019.51|0
1640345410000|2021-12-24 11:30:10|12021.69|12021.69|12019.36|12019.36|12021.69|12021.69|12019.36|12019.36|0
1640345460000|2021-12-24 11:31:00|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|0
1640345490000|2021-12-24 11:31:30|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|0
1640345520000|2021-12-24 11:32:00|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|0
1640345630000|2021-12-24 11:33:50|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|12018.63|0
1640345740000|2021-12-24 11:35:40|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1640345810000|2021-12-24 11:36:50|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|0
1640345900000|2021-12-24 11:38:20|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|0
1640345910000|2021-12-24 11:38:30|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|0
1640345960000|2021-12-24 11:39:20|12016.17|12016.17|12019.38|12019.38|12019.38|12019.38|12016.17|12016.17|0
1640346070000|2021-12-24 11:41:10|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|0
1640346100000|2021-12-24 11:41:40|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|0
1640346140000|2021-12-24 11:42:20|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|0
1640346190000|2021-12-24 11:43:10|12017.27|12017.27|12017.27|12017.27|12017.27|12017.27|12017.27|12017.27|0
1640346260000|2021-12-24 11:44:20|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|12015.66|0
1640346330000|2021-12-24 11:45:30|12018.87|12018.87|12017.27|12017.27|12018.87|12018.87|12017.27|12017.27|0
1640346390000|2021-12-24 11:46:30|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|0
1640346430000|2021-12-24 11:47:10|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|0
1640346580000|2021-12-24 11:49:40|12016.23|12016.23|12017.84|12017.84|12017.84|12017.84|12016.23|12016.23|0
1640346610000|2021-12-24 11:50:10|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|12016.23|0
1640346650000|2021-12-24 11:50:50|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1640346710000|2021-12-24 11:51:50|12012.28|12012.28|12013.89|12013.89|12013.89|12013.89|12012.28|12012.28|0
1640346740000|2021-12-24 11:52:20|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1640346810000|2021-12-24 11:53:30|12014.9|12014.9|12014.9|12014.9|12014.9|12014.9|12014.9|12014.9|0
1640346820000|2021-12-24 11:53:40|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|0
1640346840000|2021-12-24 11:54:00|12016.8|12016.8|12018.41|12018.41|12018.41|12018.41|12016.8|12016.8|0
1640347130000|2021-12-24 11:58:50|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|0
1640347140000|2021-12-24 11:59:00|12019.59|12019.59|12019.59|12019.59|12019.59|12019.59|12019.59|12019.59|0
1640347190000|2021-12-24 11:59:50|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|12018.49|0
1640347200000|2021-12-24 12:00:00|12015.28|12015.28|12015.97|12015.97|12017.89|12017.89|12015.28|12015.28|0
1640347270000|2021-12-24 12:01:10|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|0
1640347290000|2021-12-24 12:01:30|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|0
1640347310000|2021-12-24 12:01:50|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|0
1640347340000|2021-12-24 12:02:20|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|0
1640347400000|2021-12-24 12:03:20|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|0
1640347560000|2021-12-24 12:06:00|12014.77|12014.77|12011.56|12011.56|12014.77|12014.77|12011.56|12011.56|0
1640347610000|2021-12-24 12:06:50|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|12009.95|0
1640347640000|2021-12-24 12:07:20|12009.08|12009.08|12008.79|12008.79|12009.08|12009.08|12008.79|12008.79|0
1640347670000|2021-12-24 12:07:50|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|0
1640347680000|2021-12-24 12:08:00|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|0
1640347720000|2021-12-24 12:08:40|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|0
1640347810000|2021-12-24 12:10:10|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1640347820000|2021-12-24 12:10:20|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|0
1640347890000|2021-12-24 12:11:30|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|0
1640347980000|2021-12-24 12:13:00|12008.01|12008.01|12009.61|12009.61|12009.61|12009.61|12008.01|12008.01|0
1640348040000|2021-12-24 12:14:00|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|0
1640348060000|2021-12-24 12:14:20|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|0
1640348150000|2021-12-24 12:15:50|12005.45|12005.45|12005.45|12005.45|12005.45|12005.45|12005.45|12005.45|0
1640348170000|2021-12-24 12:16:10|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|0
1640348190000|2021-12-24 12:16:30|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|0
1640348220000|2021-12-24 12:17:00|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|0
1640348270000|2021-12-24 12:17:50|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|0
1640348410000|2021-12-24 12:20:10|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|0
1640348460000|2021-12-24 12:21:00|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|12000.76|0
1640348490000|2021-12-24 12:21:30|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|0
1640348500000|2021-12-24 12:21:40|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|12001.5|0
1640348510000|2021-12-24 12:21:50|12002.22|12002.22|12000.61|12000.61|12002.22|12002.22|12000.61|12000.61|0
1640348520000|2021-12-24 12:22:00|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|11999.68|0
1640348530000|2021-12-24 12:22:10|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|0
1640348580000|2021-12-24 12:23:00|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|0
1640348630000|2021-12-24 12:23:50|11999.16|11999.16|11999.16|11999.16|11999.16|11999.16|11999.16|11999.16|0
1640348700000|2021-12-24 12:25:00|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|11998.07|0
1640348740000|2021-12-24 12:25:40|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1640348760000|2021-12-24 12:26:00|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|11997.92|0
1640348790000|2021-12-24 12:26:30|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|0
1640348810000|2021-12-24 12:26:50|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|0
1640348820000|2021-12-24 12:27:00|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|0
1640348840000|2021-12-24 12:27:20|12002|12002|12002|12002|12002|12002|12002|12002|0
1640348900000|2021-12-24 12:28:20|12001.35|12001.35|12001.35|12001.35|12001.35|12001.35|12001.35|12001.35|0
1640348950000|2021-12-24 12:29:10|11999.75|11999.75|12000.22|12000.22|12000.22|12000.22|11999.75|11999.75|0
1640348960000|2021-12-24 12:29:20|12005.04|12005.04|12005.64|12005.64|12005.64|12005.64|12005.04|12005.04|0
1640348970000|2021-12-24 12:29:30|12006.51|12006.51|12001.37|12001.37|12007.81|12007.81|12001.37|12001.37|0
1640348980000|2021-12-24 12:29:40|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|0
1640348990000|2021-12-24 12:29:50|12006.1|12006.1|12003.36|12003.36|12006.57|12006.57|12003.36|12003.36|0
1640765700000|2021-12-29 08:15:00|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|0
1640765710000|2021-12-29 08:15:10|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|0
1640765720000|2021-12-29 08:15:20|12167.04|12167.04|12165.94|12165.94|12167.04|12167.04|12165.94|12165.94|0
1640765730000|2021-12-29 08:15:30|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|0
1640765750000|2021-12-29 08:15:50|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|0
1640765760000|2021-12-29 08:16:00|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|0
1640765780000|2021-12-29 08:16:20|12169|12169|12169|12169|12169|12169|12169|12169|0
1640765790000|2021-12-29 08:16:30|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|12173.39|0
1640765800000|2021-12-29 08:16:40|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|0
1640765810000|2021-12-29 08:16:50|12171.26|12171.26|12172.72|12172.72|12172.72|12172.72|12171.26|12171.26|0
1640765820000|2021-12-29 08:17:00|12174.33|12174.33|12175.06|12175.06|12175.06|12175.06|12174.33|12174.33|0
1640765830000|2021-12-29 08:17:10|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|0
1640765840000|2021-12-29 08:17:20|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|12175.57|0
1640765880000|2021-12-29 08:18:00|12173.96|12173.96|12173.49|12173.49|12173.96|12173.96|12173.49|12173.49|0
1640765910000|2021-12-29 08:18:30|12172.4|12172.4|12170.79|12170.79|12172.4|12172.4|12170.79|12170.79|0
1640765950000|2021-12-29 08:19:10|12175.61|12175.61|12172.4|12172.4|12175.61|12175.61|12172.4|12172.4|0
1640765980000|2021-12-29 08:19:40|12171.3|12171.3|12171.3|12171.3|12171.3|12171.3|12171.3|12171.3|0
1640765990000|2021-12-29 08:19:50|12171.59|12171.59|12171.88|12171.88|12171.88|12171.88|12171.59|12171.59|0
1640766000000|2021-12-29 08:20:00|12176.71|12176.71|12179.19|12179.19|12179.19|12179.19|12176.71|12176.71|0
1640766010000|2021-12-29 08:20:10|12180.59|12180.59|12181.53|12181.53|12181.53|12181.53|12180.59|12180.59|0
1640766060000|2021-12-29 08:21:00|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|12180.93|0
1640766090000|2021-12-29 08:21:30|12182.39|12182.39|12184.26|12184.26|12184.26|12184.26|12182.39|12182.39|0
1640766100000|2021-12-29 08:21:40|12184.73|12184.73|12187.64|12187.64|12187.64|12187.64|12184.73|12184.73|0
1640766120000|2021-12-29 08:22:00|12198.9|12198.9|12198.9|12198.9|12198.9|12198.9|12198.9|12198.9|0
1640766140000|2021-12-29 08:22:20|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|0
1640766190000|2021-12-29 08:23:10|12201.92|12201.92|12206.74|12206.74|12206.74|12206.74|12201.92|12201.92|0
1640766200000|2021-12-29 08:23:20|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|0
1640766230000|2021-12-29 08:23:50|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1640766290000|2021-12-29 08:24:50|12208.84|12208.84|12207.09|12207.09|12208.84|12208.84|12206.49|12206.49|0
1640766300000|2021-12-29 08:25:00|12205.49|12205.49|12205.49|12205.49|12205.49|12205.49|12205.49|12205.49|0
1640766310000|2021-12-29 08:25:10|12207.36|12207.36|12211.68|12211.68|12211.68|12211.68|12207.36|12207.36|0
1640766380000|2021-12-29 08:26:20|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|0
1640766420000|2021-12-29 08:27:00|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|0
1640766430000|2021-12-29 08:27:10|12214.74|12214.74|12216.62|12216.62|12216.62|12216.62|12214.74|12214.74|0
1640766440000|2021-12-29 08:27:20|12219.83|12219.83|12221.44|12221.44|12221.44|12221.44|12219.83|12219.83|0
1640766450000|2021-12-29 08:27:30|12222.9|12222.9|12223.62|12223.62|12223.62|12223.62|12222.9|12222.9|0
1640766460000|2021-12-29 08:27:40|12224.35|12224.35|12223.62|12223.62|12224.35|12224.35|12223.62|12223.62|0
1640766470000|2021-12-29 08:27:50|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|12225.03|0
1640766480000|2021-12-29 08:28:00|12226.13|12226.13|12228.05|12228.05|12228.05|12228.05|12226.13|12226.13|0
1640766490000|2021-12-29 08:28:10|12226.96|12226.96|12228.55|12228.55|12228.55|12228.55|12226.96|12226.96|0
1640766500000|2021-12-29 08:28:20|12229.02|12229.02|12230.12|12230.12|12230.12|12230.12|12229.02|12229.02|0
1640766510000|2021-12-29 08:28:30|12230.85|12230.85|12229.39|12229.39|12230.85|12230.85|12229.39|12229.39|0
1640766520000|2021-12-29 08:28:40|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|0
1640766530000|2021-12-29 08:28:50|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|0
1640766540000|2021-12-29 08:29:00|12239.32|12239.32|12239.61|12239.61|12240.77|12240.77|12239.32|12239.32|0
1640766550000|2021-12-29 08:29:10|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|0
1640766560000|2021-12-29 08:29:20|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|0
1640766590000|2021-12-29 08:29:50|12240.64|12240.64|12240.06|12240.06|12240.64|12240.64|12240.06|12240.06|0
1640766600000|2021-12-29 08:30:00|12236.84|12236.84|12231.08|12231.08|12236.84|12236.84|12231.08|12231.08|0
1640766610000|2021-12-29 08:30:10|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|0
1640766620000|2021-12-29 08:30:20|12228.6|12228.6|12228.13|12228.13|12228.6|12228.6|12228.13|12228.13|0
1640766630000|2021-12-29 08:30:30|12227.03|12227.03|12225.43|12225.43|12227.03|12227.03|12225.43|12225.43|0
1640766650000|2021-12-29 08:30:50|12223.82|12223.82|12223.82|12223.82|12224.91|12224.91|12223.82|12223.82|0
1640766660000|2021-12-29 08:31:00|12225.43|12225.43|12226.52|12226.52|12226.52|12226.52|12225.43|12225.43|0
1640766670000|2021-12-29 08:31:10|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|12227.93|0
1640766700000|2021-12-29 08:31:40|12228.87|12228.87|12228.87|12228.87|12228.87|12228.87|12228.87|12228.87|0
1640766710000|2021-12-29 08:31:50|12232.09|12232.09|12235.3|12235.3|12235.3|12235.3|12232.09|12232.09|0
1640766720000|2021-12-29 08:32:00|12236.03|12236.03|12238.95|12238.95|12238.95|12238.95|12235.66|12235.66|0
1640766730000|2021-12-29 08:32:10|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|0
1640766740000|2021-12-29 08:32:20|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|0
1640766750000|2021-12-29 08:32:30|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|0
1640766800000|2021-12-29 08:33:20|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1640766810000|2021-12-29 08:33:30|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|12240.03|0
1640766830000|2021-12-29 08:33:50|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|12241.64|0
1640766840000|2021-12-29 08:34:00|12243.25|12243.25|12243.25|12243.25|12243.25|12243.25|12243.25|12243.25|0
1640766850000|2021-12-29 08:34:10|12248.07|12248.07|12248.07|12248.07|12248.07|12248.07|12248.07|12248.07|0
1640766890000|2021-12-29 08:34:50|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|0
1640766900000|2021-12-29 08:35:00|12244.19|12244.19|12237.68|12237.68|12244.19|12244.19|12237.68|12237.68|0
1640766910000|2021-12-29 08:35:10|12236.07|12236.07|12235.78|12235.78|12236.07|12236.07|12235.78|12235.78|0
1640766970000|2021-12-29 08:36:10|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|0
1640766990000|2021-12-29 08:36:30|12234.65|12234.65|12231.43|12231.43|12234.65|12234.65|12231.43|12231.43|0
1640767020000|2021-12-29 08:37:00|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|0
1640767030000|2021-12-29 08:37:10|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|0
1640767040000|2021-12-29 08:37:20|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|12231.14|0
1640767050000|2021-12-29 08:37:30|12230.67|12230.67|12232.28|12232.28|12233.89|12233.89|12230.67|12230.67|0
1640767060000|2021-12-29 08:37:40|12233.37|12233.37|12234.78|12234.78|12234.78|12234.78|12233.37|12233.37|0
1640767080000|2021-12-29 08:38:00|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|12236.39|0
1640767100000|2021-12-29 08:38:20|12237.49|12237.49|12237.17|12237.17|12237.49|12237.49|12235.56|12235.56|0
1640767110000|2021-12-29 08:38:30|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|12238.78|0
1640767120000|2021-12-29 08:38:40|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|0
1640767130000|2021-12-29 08:38:50|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|12243.68|0
1640767170000|2021-12-29 08:39:30|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|12244.41|0
1640767180000|2021-12-29 08:39:40|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|0
1640767190000|2021-12-29 08:39:50|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|12244.26|0
1640767200000|2021-12-29 08:40:00|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|12249.08|0
1640767210000|2021-12-29 08:40:10|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|12250.02|0
1640767220000|2021-12-29 08:40:20|12250.66|12250.66|12257.09|12257.09|12257.09|12257.09|12250.66|12250.66|0
1640767260000|2021-12-29 08:41:00|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|0
1640767270000|2021-12-29 08:41:10|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|0
1640767300000|2021-12-29 08:41:40|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|0
1640767310000|2021-12-29 08:41:50|12267.91|12267.91|12267.91|12267.91|12267.91|12267.91|12267.91|12267.91|0
1640767330000|2021-12-29 08:42:10|12266.3|12266.3|12267.03|12267.03|12267.03|12267.03|12266.3|12266.3|0
1640767340000|2021-12-29 08:42:20|12265.42|12265.42|12265.42|12265.42|12268.7|12268.7|12264.32|12264.32|0
1640767350000|2021-12-29 08:42:30|12269.8|12269.8|12266.51|12266.51|12269.8|12269.8|12265.42|12265.42|0
1640767360000|2021-12-29 08:42:40|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|0
1640767390000|2021-12-29 08:43:10|12265.89|12265.89|12267.09|12267.09|12267.09|12267.09|12265.89|12265.89|0
1640767410000|2021-12-29 08:43:30|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|0
1640767460000|2021-12-29 08:44:20|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|12276.29|0
1640767470000|2021-12-29 08:44:30|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|0
1640767480000|2021-12-29 08:44:40|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|0
1640767510000|2021-12-29 08:45:10|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|0
1640767520000|2021-12-29 08:45:20|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|0
1640767540000|2021-12-29 08:45:40|12278.61|12278.61|12280.22|12280.22|12280.22|12280.22|12278.61|12278.61|0
1640767600000|2021-12-29 08:46:40|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|12281.32|0
1640767620000|2021-12-29 08:47:00|12286.14|12286.14|12284.06|12284.06|12286.14|12286.14|12284.06|12284.06|0
1640767640000|2021-12-29 08:47:20|12285.47|12285.47|12289.42|12289.42|12289.42|12289.42|12285.47|12285.47|0
1640767660000|2021-12-29 08:47:40|12289.71|12289.71|12289.71|12289.71|12289.71|12289.71|12289.71|12289.71|0
1640767670000|2021-12-29 08:47:50|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|0
1640767680000|2021-12-29 08:48:00|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|0
1640767690000|2021-12-29 08:48:10|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|12289.86|0
1640767700000|2021-12-29 08:48:20|12286.64|12286.64|12285.91|12285.91|12286.64|12286.64|12285.91|12285.91|0
1640767710000|2021-12-29 08:48:30|12285.44|12285.44|12286.17|12286.17|12286.17|12286.17|12285.44|12285.44|0
1640767730000|2021-12-29 08:48:50|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|12285.08|0
1640767740000|2021-12-29 08:49:00|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|0
1640767770000|2021-12-29 08:49:30|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|12283.4|0
1640767790000|2021-12-29 08:49:50|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|0
1640767800000|2021-12-29 08:50:00|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|12276.39|0
1640767840000|2021-12-29 08:50:40|12277.99|12277.99|12276.9|12276.9|12277.99|12277.99|12276.9|12276.9|0
1640767850000|2021-12-29 08:50:50|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|0
1640767860000|2021-12-29 08:51:00|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|0
1640767870000|2021-12-29 08:51:10|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|0
1640767890000|2021-12-29 08:51:30|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|12274.56|0
1640767910000|2021-12-29 08:51:50|12269.74|12269.74|12266.52|12266.52|12269.74|12269.74|12266.52|12266.52|0
1640767920000|2021-12-29 08:52:00|12268.13|12268.13|12274.56|12274.56|12274.56|12274.56|12268.13|12268.13|0
1640767930000|2021-12-29 08:52:10|12276.17|12276.17|12274.56|12274.56|12276.17|12276.17|12274.56|12274.56|0
1640767970000|2021-12-29 08:52:50|12272.96|12272.96|12270.68|12270.68|12273.89|12273.89|12270.68|12270.68|0
1640767980000|2021-12-29 08:53:00|12271.41|12271.41|12269.8|12269.8|12271.41|12271.41|12269.8|12269.8|0
1640767990000|2021-12-29 08:53:10|12269.33|12269.33|12269.8|12269.8|12269.8|12269.8|12269.33|12269.33|0
1640768000000|2021-12-29 08:53:20|12267.46|12267.46|12269.58|12269.58|12269.58|12269.58|12266.37|12266.37|0
1640768020000|2021-12-29 08:53:40|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1640768040000|2021-12-29 08:54:00|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1640768050000|2021-12-29 08:54:10|12272.06|12272.06|12274.25|12274.25|12274.25|12274.25|12272.06|12272.06|0
1640768110000|2021-12-29 08:55:10|12273.67|12273.67|12270.46|12270.46|12273.67|12273.67|12270.46|12270.46|0
1640768140000|2021-12-29 08:55:40|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|0
1640768170000|2021-12-29 08:56:10|12275.75|12275.75|12277.79|12277.79|12277.79|12277.79|12275.6|12275.6|0
1640768230000|2021-12-29 08:57:10|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|0
1640768280000|2021-12-29 08:58:00|12277.32|12277.32|12275.19|12275.19|12277.32|12277.32|12274.1|12274.1|0
1640768290000|2021-12-29 08:58:10|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|0
1640768360000|2021-12-29 08:59:20|12276.22|12276.22|12272.94|12272.94|12276.22|12276.22|12272.94|12272.94|0
1640768380000|2021-12-29 08:59:40|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|0
1640768400000|2021-12-29 09:00:00|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|0
1640768410000|2021-12-29 09:00:10|12268.96|12268.96|12267.51|12267.51|12268.96|12268.96|12267.51|12267.51|0
1640768440000|2021-12-29 09:00:40|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|12266.41|0
1640768450000|2021-12-29 09:00:50|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|0
1640768460000|2021-12-29 09:01:00|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|0
1640768480000|2021-12-29 09:01:20|12269.22|12269.22|12270.1|12270.1|12270.1|12270.1|12268.49|12268.49|0
1640768580000|2021-12-29 09:03:00|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|12273.31|0
1640768620000|2021-12-29 09:03:40|12274.77|12274.77|12275.71|12275.71|12275.71|12275.71|12274.77|12274.77|0
1640768650000|2021-12-29 09:04:10|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|12276.8|0
1640768730000|2021-12-29 09:05:30|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1640768750000|2021-12-29 09:05:50|12278.21|12278.21|12278.21|12278.21|12278.21|12278.21|12278.21|12278.21|0
1640768770000|2021-12-29 09:06:10|12279.82|12279.82|12281.58|12281.58|12281.58|12281.58|12279.82|12279.82|0
1640768780000|2021-12-29 09:06:20|12279.39|12279.39|12273.63|12273.63|12279.39|12279.39|12273.63|12273.63|0
1640768800000|2021-12-29 09:06:40|12272.02|12272.02|12272.02|12272.02|12272.02|12272.02|12272.02|12272.02|0
1640768810000|2021-12-29 09:06:50|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|12270.86|0
1640768830000|2021-12-29 09:07:10|12270.28|12270.28|12267.8|12267.8|12270.28|12270.28|12267.8|12267.8|0
1640768900000|2021-12-29 09:08:20|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|0
1640768930000|2021-12-29 09:08:50|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|0
1640768940000|2021-12-29 09:09:00|12270.04|12270.04|12268.92|12268.92|12270.04|12270.04|12268.92|12268.92|0
1640768950000|2021-12-29 09:09:10|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|0
1640768970000|2021-12-29 09:09:30|12268.85|12268.85|12268.85|12268.85|12268.85|12268.85|12268.85|12268.85|0
1640768980000|2021-12-29 09:09:40|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|0
1640769020000|2021-12-29 09:10:20|12270.88|12270.88|12271.35|12271.35|12271.35|12271.35|12270.88|12270.88|0
1640769030000|2021-12-29 09:10:30|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|0
1640769060000|2021-12-29 09:11:00|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|0
1640769070000|2021-12-29 09:11:10|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|0
1640769140000|2021-12-29 09:12:20|12279.64|12279.64|12282.77|12282.77|12282.77|12282.77|12279.64|12279.64|0
1640769230000|2021-12-29 09:13:50|12280.89|12280.89|12280.75|12280.75|12280.89|12280.89|12280.02|12280.02|0
1640769240000|2021-12-29 09:14:00|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|0
1640769250000|2021-12-29 09:14:10|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|0
1640769280000|2021-12-29 09:14:40|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|0
1640769300000|2021-12-29 09:15:00|12277.87|12277.87|12276.67|12276.67|12277.87|12277.87|12276.67|12276.67|0
1640769310000|2021-12-29 09:15:10|12275.57|12275.57|12275.57|12275.57|12275.57|12275.57|12275.57|12275.57|0
1640769360000|2021-12-29 09:16:00|12269.14|12269.14|12269.14|12269.14|12269.14|12269.14|12269.14|12269.14|0
1640769390000|2021-12-29 09:16:30|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|0
1640769460000|2021-12-29 09:17:40|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|0
1640769470000|2021-12-29 09:17:50|12272.83|12272.83|12273.3|12273.3|12273.3|12273.3|12272.83|12272.83|0
1640769540000|2021-12-29 09:19:00|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|0
1640769560000|2021-12-29 09:19:20|12266.28|12266.28|12265.19|12265.19|12266.28|12266.28|12265.19|12265.19|0
1640769590000|2021-12-29 09:19:50|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|12264.32|0
1640769600000|2021-12-29 09:20:00|12262.86|12262.86|12262.39|12262.39|12262.86|12262.86|12262.39|12262.39|0
1640769610000|2021-12-29 09:20:10|12261.66|12261.66|12261.66|12261.66|12261.66|12261.66|12261.66|12261.66|0
1640769620000|2021-12-29 09:20:20|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|0
1640769630000|2021-12-29 09:20:30|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|0
1640769680000|2021-12-29 09:21:20|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|12257.79|0
1640769720000|2021-12-29 09:22:00|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|0
1640769730000|2021-12-29 09:22:10|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|0
1640769760000|2021-12-29 09:22:40|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|12262.39|0
1640769800000|2021-12-29 09:23:20|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|12261.3|0
1640769810000|2021-12-29 09:23:30|12262.02|12262.02|12262.75|12262.75|12262.75|12262.75|12262.02|12262.02|0
1640769830000|2021-12-29 09:23:50|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|0
1640769840000|2021-12-29 09:24:00|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|0
1640769910000|2021-12-29 09:25:10|12264.72|12264.72|12263.11|12263.11|12264.72|12264.72|12263.11|12263.11|0
1640769920000|2021-12-29 09:25:20|12260.55|12260.55|12259.26|12259.26|12260.55|12260.55|12259.26|12259.26|0
1640769930000|2021-12-29 09:25:30|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|0
1640769950000|2021-12-29 09:25:50|12262.7|12262.7|12263.99|12263.99|12264.63|12264.63|12262.7|12262.7|0
1640769960000|2021-12-29 09:26:00|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|0
1640769980000|2021-12-29 09:26:20|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|12263.11|0
1640769990000|2021-12-29 09:26:30|12263.83|12263.83|12263.11|12263.11|12263.83|12263.83|12263.11|12263.11|0
1640770030000|2021-12-29 09:27:10|12264.51|12264.51|12264.98|12264.98|12264.98|12264.98|12264.51|12264.51|0
1640770040000|2021-12-29 09:27:20|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|12265.58|0
1640770080000|2021-12-29 09:28:00|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|0
1640770140000|2021-12-29 09:29:00|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|0
1640770150000|2021-12-29 09:29:10|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|12269.67|0
1640770200000|2021-12-29 09:30:00|12268.06|12268.06|12268.79|12268.79|12268.79|12268.79|12268.06|12268.06|0
1640770260000|2021-12-29 09:31:00|12267.18|12267.18|12262.76|12262.76|12267.18|12267.18|12262.76|12262.76|0
1640770280000|2021-12-29 09:31:20|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|12264.37|0
1640770430000|2021-12-29 09:33:50|12262.76|12262.76|12257.66|12257.66|12262.76|12262.76|12257.66|12257.66|0
1640770440000|2021-12-29 09:34:00|12259.27|12259.27|12257.08|12257.08|12259.27|12259.27|12257.08|12257.08|0
1640770510000|2021-12-29 09:35:10|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|12258.02|0
1640770520000|2021-12-29 09:35:20|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|0
1640770540000|2021-12-29 09:35:40|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|0
1640770640000|2021-12-29 09:37:20|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1640770690000|2021-12-29 09:38:10|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|0
1640770710000|2021-12-29 09:38:30|12258.01|12258.01|12258.95|12258.95|12258.95|12258.95|12258.01|12258.01|0
1640770760000|2021-12-29 09:39:20|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|0
1640770780000|2021-12-29 09:39:40|12255.16|12255.16|12253.55|12253.55|12255.16|12255.16|12253.55|12253.55|0
1640770790000|2021-12-29 09:39:50|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|12252.45|0
1640770800000|2021-12-29 09:40:00|12251.36|12251.36|12251.36|12251.36|12251.36|12251.36|12251.36|12251.36|0
1640770820000|2021-12-29 09:40:20|12248.14|12248.14|12248.14|12248.14|12248.14|12248.14|12246.53|12246.53|0
1640770840000|2021-12-29 09:40:40|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|12248.61|0
1640770870000|2021-12-29 09:41:10|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|0
1640770930000|2021-12-29 09:42:10|12249.48|12249.48|12249.77|12249.77|12249.77|12249.77|12249.48|12249.48|0
1640770950000|2021-12-29 09:42:30|12252.99|12252.99|12253.46|12253.46|12253.46|12253.46|12252.99|12252.99|0
1640770980000|2021-12-29 09:43:00|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|12253.75|0
1640770990000|2021-12-29 09:43:10|12254.84|12254.84|12259.26|12259.26|12259.26|12259.26|12254.84|12254.84|0
1640771000000|2021-12-29 09:43:20|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|12257.65|0
1640771010000|2021-12-29 09:43:30|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1640771020000|2021-12-29 09:43:40|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|12258.96|0
1640771030000|2021-12-29 09:43:50|12259.83|12259.83|12259.83|12259.83|12259.83|12259.83|12259.83|12259.83|0
1640771100000|2021-12-29 09:45:00|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|12258.22|0
1640771110000|2021-12-29 09:45:10|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|0
1640771130000|2021-12-29 09:45:30|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|0
1640771140000|2021-12-29 09:45:40|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|12255.72|0
1640771220000|2021-12-29 09:47:00|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|0
1640771250000|2021-12-29 09:47:30|12260.55|12260.55|12259.26|12259.26|12260.55|12260.55|12259.26|12259.26|0
1640771300000|2021-12-29 09:48:20|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|0
1640771370000|2021-12-29 09:49:30|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|12259.84|0
1640771400000|2021-12-29 09:50:00|12259.37|12259.37|12257.34|12257.34|12259.37|12259.37|12257.34|12257.34|0
1640771410000|2021-12-29 09:50:10|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|12260.55|0
1640771420000|2021-12-29 09:50:20|12262.16|12262.16|12260.55|12260.55|12262.16|12262.16|12260.55|12260.55|0
1640771430000|2021-12-29 09:50:30|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|12261.43|0
1640771440000|2021-12-29 09:50:40|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|12261.72|0
1640771460000|2021-12-29 09:51:00|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1640771480000|2021-12-29 09:51:20|12263.24|12263.24|12261.63|12261.63|12263.24|12263.24|12261.63|12261.63|0
1640771500000|2021-12-29 09:51:40|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|0
1640771540000|2021-12-29 09:52:20|12263.82|12263.82|12264.4|12264.4|12264.4|12264.4|12263.82|12263.82|0
1640771630000|2021-12-29 09:53:50|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|12264.87|0
1640771690000|2021-12-29 09:54:50|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|0
1640771770000|2021-12-29 09:56:10|12264.13|12264.13|12264.13|12264.13|12264.13|12264.13|12264.13|12264.13|0
1640771800000|2021-12-29 09:56:40|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|0
1640771810000|2021-12-29 09:56:50|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|0
1640771820000|2021-12-29 09:57:00|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|0
1640771830000|2021-12-29 09:57:10|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|12262.89|0
1640771850000|2021-12-29 09:57:30|12261.73|12261.73|12261.91|12261.91|12261.91|12261.91|12261.33|12261.33|0
1640771870000|2021-12-29 09:57:50|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|0
1640771880000|2021-12-29 09:58:00|12259.21|12259.21|12260.82|12260.82|12260.82|12260.82|12259.21|12259.21|0
1640771950000|2021-12-29 09:59:10|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|12262.43|0
1640772010000|2021-12-29 10:00:10|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1640772040000|2021-12-29 10:00:40|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|0
1640772130000|2021-12-29 10:02:10|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1640772150000|2021-12-29 10:02:30|12262.57|12262.57|12264.14|12264.14|12265.7|12265.7|12262.57|12262.57|0
1640772200000|2021-12-29 10:03:20|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|0
1640772210000|2021-12-29 10:03:30|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|0
1640772220000|2021-12-29 10:03:40|12262|12262|12262|12262|12262|12262|12262|12262|0
1640772250000|2021-12-29 10:04:10|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|12260.39|0
1640772300000|2021-12-29 10:05:00|12262|12262|12260.91|12260.91|12262|12262|12260.91|12260.91|0
1640772320000|2021-12-29 10:05:20|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|0
1640772360000|2021-12-29 10:06:00|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|12260.6|0
1640772450000|2021-12-29 10:07:30|12260.13|12260.13|12258.05|12258.05|12260.13|12260.13|12258.05|12258.05|0
1640772470000|2021-12-29 10:07:50|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|0
1640772480000|2021-12-29 10:08:00|12255.84|12255.84|12253.65|12253.65|12255.84|12255.84|12253.65|12253.65|0
1640772500000|2021-12-29 10:08:20|12254.75|12254.75|12255.33|12255.33|12255.33|12255.33|12254.75|12254.75|0
1640772530000|2021-12-29 10:08:50|12252.11|12252.11|12250.5|12250.5|12252.11|12252.11|12250.5|12250.5|0
1640772550000|2021-12-29 10:09:10|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|0
1640772570000|2021-12-29 10:09:30|12247.95|12247.95|12247.08|12247.08|12247.95|12247.95|12247.08|12247.08|0
1640772580000|2021-12-29 10:09:40|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|0
1640772620000|2021-12-29 10:10:20|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|0
1640772640000|2021-12-29 10:10:40|12245.99|12245.99|12245.99|12245.99|12245.99|12245.99|12245.99|12245.99|0
1640772750000|2021-12-29 10:12:30|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|12247.27|0
1640772790000|2021-12-29 10:13:10|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|0
1640772880000|2021-12-29 10:14:40|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|0
1640772960000|2021-12-29 10:16:00|12248.92|12248.92|12247.29|12247.29|12248.92|12248.92|12247.29|12247.29|0
1640772970000|2021-12-29 10:16:10|12244.08|12244.08|12245.68|12245.68|12245.68|12245.68|12244.08|12244.08|0
1640772990000|2021-12-29 10:16:30|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|0
1640773010000|2021-12-29 10:16:50|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|0
1640773020000|2021-12-29 10:17:00|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|0
1640773060000|2021-12-29 10:17:40|12243.07|12243.07|12241.17|12241.17|12243.07|12243.07|12241.17|12241.17|0
1640773080000|2021-12-29 10:18:00|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|0
1640773090000|2021-12-29 10:18:10|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|12240.3|0
1640773120000|2021-12-29 10:18:40|12239.7|12239.7|12239.1|12239.1|12239.7|12239.7|12239.1|12239.1|0
1640773170000|2021-12-29 10:19:30|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|0
1640773200000|2021-12-29 10:20:00|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|0
1640773220000|2021-12-29 10:20:20|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|0
1640773230000|2021-12-29 10:20:30|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|12234.66|0
1640773260000|2021-12-29 10:21:00|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1640773300000|2021-12-29 10:21:40|12236.41|12236.41|12237.14|12237.14|12237.14|12237.14|12236.41|12236.41|0
1640773320000|2021-12-29 10:22:00|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|0
1640773380000|2021-12-29 10:23:00|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|0
1640773460000|2021-12-29 10:24:20|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|12239.32|0
1640773530000|2021-12-29 10:25:30|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|12239.9|0
1640773540000|2021-12-29 10:25:40|12240.19|12240.19|12240.19|12240.19|12240.19|12240.19|12240.19|12240.19|0
1640773550000|2021-12-29 10:25:50|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|12242.38|0
1640773580000|2021-12-29 10:26:20|12245.6|12245.6|12243.99|12243.99|12245.6|12245.6|12243.99|12243.99|0
1640773590000|2021-12-29 10:26:30|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|0
1640773600000|2021-12-29 10:26:40|12245.44|12245.44|12245.44|12245.44|12245.44|12245.44|12245.44|12245.44|0
1640773610000|2021-12-29 10:26:50|12246.17|12246.17|12247.37|12247.37|12247.37|12247.37|12246.17|12246.17|0
1640773680000|2021-12-29 10:28:00|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|12247.08|0
1640773690000|2021-12-29 10:28:10|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|12246.61|0
1640773720000|2021-12-29 10:28:40|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|12245.15|0
1640773780000|2021-12-29 10:29:40|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|0
1640773870000|2021-12-29 10:31:10|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|0
1640773960000|2021-12-29 10:32:40|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|12244.71|0
1640774010000|2021-12-29 10:33:30|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1640774040000|2021-12-29 10:34:00|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|12244.52|0
1640774070000|2021-12-29 10:34:30|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|12244.99|0
1640774250000|2021-12-29 10:37:30|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|0
1640774290000|2021-12-29 10:38:10|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|0
1640774400000|2021-12-29 10:40:00|12247.91|12247.91|12248.49|12248.49|12248.49|12248.49|12247.91|12247.91|0
1640774420000|2021-12-29 10:40:20|12249.43|12249.43|12250.52|12250.52|12250.52|12250.52|12249.43|12249.43|0
1640774450000|2021-12-29 10:40:50|12251.25|12251.25|12249.8|12249.8|12251.25|12251.25|12249.8|12249.8|0
1640774460000|2021-12-29 10:41:00|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|0
1640774560000|2021-12-29 10:42:40|12255.19|12255.19|12254.47|12254.47|12255.19|12255.19|12254.47|12254.47|0
1640774600000|2021-12-29 10:43:20|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|12255.56|0
1640774660000|2021-12-29 10:44:20|12256.5|12256.5|12256.97|12256.97|12256.97|12256.97|12256.5|12256.5|0
1640774670000|2021-12-29 10:44:30|12257.26|12257.26|12257.26|12257.26|12258.67|12258.67|12257.26|12257.26|0
1640774710000|2021-12-29 10:45:10|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|0
1640774740000|2021-12-29 10:45:40|12264.42|12264.42|12264.42|12264.42|12264.42|12264.42|12264.42|12264.42|0
1640774760000|2021-12-29 10:46:00|12266.03|12266.03|12264.42|12264.42|12266.03|12266.03|12264.42|12264.42|0
1640774910000|2021-12-29 10:48:30|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|12261.2|0
1640774920000|2021-12-29 10:48:40|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|12261.5|0
1640774960000|2021-12-29 10:49:20|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|0
1640774980000|2021-12-29 10:49:40|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|0
1640775000000|2021-12-29 10:50:00|12258.01|12258.01|12257.07|12257.07|12258.01|12258.01|12257.07|12257.07|0
1640775010000|2021-12-29 10:50:10|12255.46|12255.46|12253.38|12253.38|12255.46|12255.46|12253.38|12253.38|0
1640775060000|2021-12-29 10:51:00|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|0
1640775100000|2021-12-29 10:51:40|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|0
1640775110000|2021-12-29 10:51:50|12254.99|12254.99|12253.38|12253.38|12254.99|12254.99|12253.38|12253.38|0
1640775170000|2021-12-29 10:52:50|12252.65|12252.65|12251.04|12251.04|12252.65|12252.65|12251.04|12251.04|0
1640775210000|2021-12-29 10:53:30|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|12249.44|0
1640775230000|2021-12-29 10:53:50|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|0
1640775240000|2021-12-29 10:54:00|12248.03|12248.03|12248.03|12248.03|12248.03|12248.03|12248.03|12248.03|0
1640775250000|2021-12-29 10:54:10|12246.93|12246.93|12246.64|12246.64|12246.93|12246.93|12246.64|12246.64|0
1640775270000|2021-12-29 10:54:30|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1640775320000|2021-12-29 10:55:20|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|0
1640775330000|2021-12-29 10:55:30|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|12246.11|0
1640775500000|2021-12-29 10:58:20|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|0
1640775600000|2021-12-29 11:00:00|12244.8|12244.8|12246.4|12246.4|12246.4|12246.4|12244.8|12244.8|0
1640775780000|2021-12-29 11:03:00|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|0
1640775910000|2021-12-29 11:05:10|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|0
1640775930000|2021-12-29 11:05:30|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|0
1640775990000|2021-12-29 11:06:30|12245.16|12245.16|12245.16|12245.16|12245.16|12245.16|12245.16|12245.16|0
1640776020000|2021-12-29 11:07:00|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|0
1640776040000|2021-12-29 11:07:20|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|0
1640776170000|2021-12-29 11:09:30|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|12246.33|0
1640776250000|2021-12-29 11:10:50|12245.6|12245.6|12247.21|12247.21|12247.21|12247.21|12245.6|12245.6|0
1640776260000|2021-12-29 11:11:00|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|12245.6|0
1640776310000|2021-12-29 11:11:50|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1640776320000|2021-12-29 11:12:00|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|0
1640776330000|2021-12-29 11:12:10|12246.77|12246.77|12246.77|12246.77|12246.77|12246.77|12246.77|12246.77|0
1640776400000|2021-12-29 11:13:20|12249.59|12249.59|12251.78|12251.78|12251.78|12251.78|12249.59|12249.59|0
1640776470000|2021-12-29 11:14:30|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|0
1640776560000|2021-12-29 11:16:00|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1640776600000|2021-12-29 11:16:40|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|12249.7|0
1640776620000|2021-12-29 11:17:00|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|12248.98|0
1640776650000|2021-12-29 11:17:30|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|12247.82|0
1640776660000|2021-12-29 11:17:40|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|0
1640776700000|2021-12-29 11:18:20|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|0
1640776750000|2021-12-29 11:19:10|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|12250.74|0
1640776810000|2021-12-29 11:20:10|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|12249.13|0
1640776860000|2021-12-29 11:21:00|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|12248.66|0
1640776930000|2021-12-29 11:22:10|12250.07|12250.07|12250.94|12250.94|12250.94|12250.94|12250.07|12250.07|0
1640777000000|2021-12-29 11:23:20|12254.16|12254.16|12254.16|12254.16|12254.16|12254.16|12254.16|12254.16|0
1640777010000|2021-12-29 11:23:30|12255.1|12255.1|12255.74|12255.74|12255.74|12255.74|12255.1|12255.1|0
1640777160000|2021-12-29 11:26:00|12257.35|12257.35|12258.96|12258.96|12258.96|12258.96|12257.35|12257.35|0
1640777240000|2021-12-29 11:27:20|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|0
1640777300000|2021-12-29 11:28:20|12258.08|12258.08|12256.47|12256.47|12258.08|12258.08|12256.47|12256.47|0
1640777360000|2021-12-29 11:29:20|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|12255.89|0
1640777370000|2021-12-29 11:29:30|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|12254.95|0
1640777390000|2021-12-29 11:29:50|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|12254.22|0
1640777400000|2021-12-29 11:30:00|12251|12251|12251|12251|12251|12251|12251|12251|0
1640777440000|2021-12-29 11:30:40|12249.91|12249.91|12247.72|12247.72|12249.91|12249.91|12247.72|12247.72|0
1640777460000|2021-12-29 11:31:00|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|12249.33|0
1640777580000|2021-12-29 11:33:00|12252.54|12252.54|12255.76|12255.76|12255.76|12255.76|12252.54|12252.54|0
1640777660000|2021-12-29 11:34:20|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|0
1640777670000|2021-12-29 11:34:30|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|0
1640777720000|2021-12-29 11:35:20|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|0
1640777830000|2021-12-29 11:37:10|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|0
1640777930000|2021-12-29 11:38:50|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|12260.27|0
1640777960000|2021-12-29 11:39:20|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|0
1640777980000|2021-12-29 11:39:40|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|12262.66|0
1640778000000|2021-12-29 11:40:00|12264.27|12264.27|12264.27|12264.27|12264.27|12264.27|12264.27|12264.27|0
1640778070000|2021-12-29 11:41:10|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|0
1640778160000|2021-12-29 11:42:40|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|0
1640778230000|2021-12-29 11:43:50|12265.45|12265.45|12265.45|12265.45|12265.45|12265.45|12265.45|12265.45|0
1640778240000|2021-12-29 11:44:00|12261.76|12261.76|12260.89|12260.89|12261.76|12261.76|12260.89|12260.89|0
1640778250000|2021-12-29 11:44:10|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|0
1640778300000|2021-12-29 11:45:00|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|0
1640778310000|2021-12-29 11:45:10|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|12258.47|0
1640778330000|2021-12-29 11:45:30|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|12259.6|0
1640778370000|2021-12-29 11:46:10|12259|12259|12259|12259|12259|12259|12259|12259|0
1640778470000|2021-12-29 11:47:50|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|0
1640778490000|2021-12-29 11:48:10|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1640778500000|2021-12-29 11:48:20|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|0
1640778600000|2021-12-29 11:50:00|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|12261.03|0
1640778730000|2021-12-29 11:52:10|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1640778760000|2021-12-29 11:52:40|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|0
1640778870000|2021-12-29 11:54:30|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|12262.93|0
1640778900000|2021-12-29 11:55:00|12261.32|12261.32|12257.32|12257.32|12261.32|12261.32|12257.32|12257.32|0
1640778960000|2021-12-29 11:56:00|12257.92|12257.92|12256.31|12256.31|12257.92|12257.92|12256.31|12256.31|0
1640779120000|2021-12-29 11:58:40|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1640779200000|2021-12-29 12:00:00|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|12255.8|0
1640779240000|2021-12-29 12:00:40|12254.19|12254.19|12253.47|12253.47|12254.19|12254.19|12253.47|12253.47|0
1640779250000|2021-12-29 12:00:50|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1640779380000|2021-12-29 12:03:00|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|12255.54|0
1640779390000|2021-12-29 12:03:10|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|12255.25|0
1640779400000|2021-12-29 12:03:20|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|0
1640779570000|2021-12-29 12:06:10|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|12254.49|0
1640779600000|2021-12-29 12:06:40|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|0
1640779750000|2021-12-29 12:09:10|12252.6|12252.6|12252.9|12252.9|12252.9|12252.9|12252.6|12252.6|0
1640779760000|2021-12-29 12:09:20|12253.83|12253.83|12253.83|12253.83|12253.83|12253.83|12253.83|12253.83|0
1640779810000|2021-12-29 12:10:10|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|0
1640779900000|2021-12-29 12:11:40|12254.42|12254.42|12254.42|12254.42|12254.42|12254.42|12254.42|12254.42|0
1640779940000|2021-12-29 12:12:20|12256.02|12256.02|12257.63|12257.63|12257.63|12257.63|12256.02|12256.02|0
1640779950000|2021-12-29 12:12:30|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|0
1640779960000|2021-12-29 12:12:40|12259.51|12259.51|12260.09|12260.09|12260.09|12260.09|12259.51|12259.51|0
1640780010000|2021-12-29 12:13:30|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1640780040000|2021-12-29 12:14:00|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1640780120000|2021-12-29 12:15:20|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|12262.9|0
1640780150000|2021-12-29 12:15:50|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|0
1640780280000|2021-12-29 12:18:00|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1640780290000|2021-12-29 12:18:10|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|0
1640780310000|2021-12-29 12:18:30|12264.8|12264.8|12264.16|12264.16|12264.8|12264.8|12264.16|12264.16|0
1640780340000|2021-12-29 12:19:00|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|12263.22|0
1640780450000|2021-12-29 12:20:50|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|0
1640780490000|2021-12-29 12:21:30|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|0
1640780520000|2021-12-29 12:22:00|12260.53|12260.53|12257.31|12257.31|12260.53|12260.53|12257.31|12257.31|0
1640780540000|2021-12-29 12:22:20|12255.7|12255.7|12255.7|12255.7|12255.7|12255.7|12255.7|12255.7|0
1640780700000|2021-12-29 12:25:00|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|0
1640780720000|2021-12-29 12:25:20|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1640780750000|2021-12-29 12:25:50|12256.43|12256.43|12256.43|12256.43|12256.43|12256.43|12256.43|12256.43|0
1640780800000|2021-12-29 12:26:40|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1640780820000|2021-12-29 12:27:00|12257.46|12257.46|12257.46|12257.46|12257.46|12257.46|12257.46|12257.46|0
1640780830000|2021-12-29 12:27:10|12258.04|12258.04|12258.33|12258.33|12258.33|12258.33|12258.04|12258.04|0
1640780960000|2021-12-29 12:29:20|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1640780990000|2021-12-29 12:29:50|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|12257.45|0
1640781000000|2021-12-29 12:30:00|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1640781010000|2021-12-29 12:30:10|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|0
1640781070000|2021-12-29 12:31:10|12258.05|12258.05|12257.32|12257.32|12258.05|12258.05|12257.32|12257.32|0
1640781090000|2021-12-29 12:31:30|12255.71|12255.71|12256|12256|12256.29|12256.29|12255.71|12255.71|0
1640781250000|2021-12-29 12:34:10|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|12254.39|0
1640781280000|2021-12-29 12:34:40|12252.79|12252.79|12252.79|12252.79|12252.79|12252.79|12252.79|12252.79|0
1640781300000|2021-12-29 12:35:00|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|0
1640781320000|2021-12-29 12:35:20|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1640781350000|2021-12-29 12:35:50|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|0
1640781430000|2021-12-29 12:37:10|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|12250.61|0
1640781520000|2021-12-29 12:38:40|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1640781590000|2021-12-29 12:39:50|12249|12249|12249|12249|12249|12249|12249|12249|0
1640781600000|2021-12-29 12:40:00|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|0
1640781610000|2021-12-29 12:40:10|12252.21|12252.21|12255.23|12255.23|12255.23|12255.23|12252.21|12252.21|0
1640781650000|2021-12-29 12:40:50|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|0
1640781670000|2021-12-29 12:41:10|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|12253.77|0
1640781760000|2021-12-29 12:42:40|12252.16|12252.16|12252.16|12252.16|12252.16|12252.16|12250.55|12250.55|0
1640781800000|2021-12-29 12:43:20|12248.94|12248.94|12248.47|12248.47|12248.94|12248.94|12248.47|12248.47|0
1640781820000|2021-12-29 12:43:40|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|0
1640781850000|2021-12-29 12:44:10|12248.47|12248.47|12246.87|12246.87|12248.47|12248.47|12246.87|12246.87|0
1640781880000|2021-12-29 12:44:40|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|0
1640781900000|2021-12-29 12:45:00|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|0
1640781930000|2021-12-29 12:45:30|12250.66|12250.66|12252.84|12252.84|12252.84|12252.84|12250.66|12250.66|0
1640781940000|2021-12-29 12:45:40|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|12251.38|0
1640781950000|2021-12-29 12:45:50|12252.11|12252.11|12252.84|12252.84|12252.84|12252.84|12252.11|12252.11|0
1640782030000|2021-12-29 12:47:10|12251.38|12251.38|12254.3|12254.3|12254.3|12254.3|12250.66|12250.66|0
1640782040000|2021-12-29 12:47:20|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|0
1640782060000|2021-12-29 12:47:40|12251.75|12251.75|12253.07|12253.07|12253.36|12253.36|12251.75|12251.75|0
1640782100000|2021-12-29 12:48:20|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|0
1640782130000|2021-12-29 12:48:50|12253.07|12253.07|12253.07|12253.07|12253.07|12253.07|12253.07|12253.07|0
1640782150000|2021-12-29 12:49:10|12256.56|12256.56|12257.9|12257.9|12257.9|12257.9|12256.56|12256.56|0
1640782200000|2021-12-29 12:50:00|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|12256.8|0
1640782210000|2021-12-29 12:50:10|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|0
1640782290000|2021-12-29 12:51:30|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1640782310000|2021-12-29 12:51:50|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1640782450000|2021-12-29 12:54:10|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|12257.16|0
1640782520000|2021-12-29 12:55:20|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|0
1640782560000|2021-12-29 12:56:00|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|0
1640782570000|2021-12-29 12:56:10|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|0
1640782590000|2021-12-29 12:56:30|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|0
1640782600000|2021-12-29 12:56:40|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|12257.99|0
1640782660000|2021-12-29 12:57:40|12256.54|12256.54|12253.32|12253.32|12256.54|12256.54|12253.32|12253.32|0
1640782700000|2021-12-29 12:58:20|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|12251.71|0
1640782730000|2021-12-29 12:58:50|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|12252.91|0
1640782750000|2021-12-29 12:59:10|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|12253.64|0
1640782770000|2021-12-29 12:59:30|12254.37|12254.37|12254.08|12254.08|12254.37|12254.37|12254.08|12254.08|0
1640782810000|2021-12-29 13:00:10|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|0
1640782820000|2021-12-29 13:00:20|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|12256.78|0
1640782970000|2021-12-29 13:02:50|12256.31|12256.31|12254.12|12254.12|12256.31|12256.31|12253.83|12253.83|0
1640782980000|2021-12-29 13:03:00|12252.67|12252.67|12251.57|12251.57|12252.67|12252.67|12251.57|12251.57|0
1640783080000|2021-12-29 13:04:40|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|0
1640783150000|2021-12-29 13:05:50|12251.86|12251.86|12251.86|12251.86|12251.86|12251.86|12251.86|12251.86|0
1640783240000|2021-12-29 13:07:20|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|0
1640783260000|2021-12-29 13:07:40|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|12253.68|0
1640783300000|2021-12-29 13:08:20|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|0
1640783360000|2021-12-29 13:09:20|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|12255.14|12255.14|0
1640783370000|2021-12-29 13:09:30|12256.59|12256.59|12253.38|12253.38|12256.59|12256.59|12253.38|12253.38|0
1640783380000|2021-12-29 13:09:40|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|0
1640783410000|2021-12-29 13:10:10|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|12253.38|0
1640783430000|2021-12-29 13:10:30|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|0
1640783440000|2021-12-29 13:10:40|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|0
1640783490000|2021-12-29 13:11:30|12256.57|12256.57|12256.57|12256.57|12256.57|12256.57|12256.57|12256.57|0
1640783510000|2021-12-29 13:11:50|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|0
1640783570000|2021-12-29 13:12:50|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|0
1640783600000|2021-12-29 13:13:20|12258.36|12258.36|12256.75|12256.75|12258.36|12258.36|12256.75|12256.75|0
1640783610000|2021-12-29 13:13:30|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|0
1640783630000|2021-12-29 13:13:50|12258.83|12258.83|12259.3|12259.3|12259.3|12259.3|12258.83|12258.83|0
1640783660000|2021-12-29 13:14:20|12256.75|12256.75|12255.61|12255.61|12256.75|12256.75|12255.61|12255.61|0
1640783720000|2021-12-29 13:15:20|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1640783760000|2021-12-29 13:16:00|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1640783790000|2021-12-29 13:16:30|12258.03|12258.03|12259.12|12259.12|12259.12|12259.12|12258.03|12258.03|0
1640783830000|2021-12-29 13:17:10|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|0
1640784060000|2021-12-29 13:21:00|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|12257.05|0
1640784150000|2021-12-29 13:22:30|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|12256.4|0
1640784160000|2021-12-29 13:22:40|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|0
1640784300000|2021-12-29 13:25:00|12255.89|12255.89|12255.01|12255.01|12255.89|12255.89|12254.28|12254.28|0
1640784310000|2021-12-29 13:25:10|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|12251.79|0
1640784320000|2021-12-29 13:25:20|12252.39|12252.39|12252.39|12252.39|12252.39|12252.39|12252.39|12252.39|0
1640784340000|2021-12-29 13:25:40|12252.68|12252.68|12252.97|12252.97|12252.97|12252.97|12252.68|12252.68|0
1640784440000|2021-12-29 13:27:20|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|0
1640784540000|2021-12-29 13:29:00|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|0
1640784600000|2021-12-29 13:30:00|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1640784720000|2021-12-29 13:32:00|12247.94|12247.94|12247.94|12247.94|12247.94|12247.94|12247.94|12247.94|0
1640784750000|2021-12-29 13:32:30|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|12246.84|0
1640784790000|2021-12-29 13:33:10|12247.94|12247.94|12249.66|12249.66|12249.66|12249.66|12247.18|12247.18|0
1640784850000|2021-12-29 13:34:10|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|12249.19|0
1640784900000|2021-12-29 13:35:00|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|0
1640784920000|2021-12-29 13:35:20|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|12245.97|0
1640784960000|2021-12-29 13:36:00|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|12244.88|0
1640784970000|2021-12-29 13:36:10|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|12247.15|0
1640784990000|2021-12-29 13:36:30|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1640785010000|2021-12-29 13:36:50|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|0
1640785030000|2021-12-29 13:37:10|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|12245.84|0
1640785040000|2021-12-29 13:37:20|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|0
1640785070000|2021-12-29 13:37:50|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|12243.5|0
1640785090000|2021-12-29 13:38:10|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|12242.41|0
1640785100000|2021-12-29 13:38:20|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|12242.7|0
1640785140000|2021-12-29 13:39:00|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|12241.97|0
1640785210000|2021-12-29 13:40:10|12241.03|12241.03|12239.94|12239.94|12241.03|12241.03|12239.94|12239.94|0
1640785260000|2021-12-29 13:41:00|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|0
1640785290000|2021-12-29 13:41:30|12238.8|12238.8|12239.27|12239.27|12239.27|12239.27|12238.8|12238.8|0
1640785340000|2021-12-29 13:42:20|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|0
1640785360000|2021-12-29 13:42:40|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|12238.1|0
1640785370000|2021-12-29 13:42:50|12238.83|12238.83|12238.1|12238.1|12238.83|12238.83|12238.1|12238.1|0
1640785380000|2021-12-29 13:43:00|12239.56|12239.56|12240.29|12240.29|12240.29|12240.29|12239.56|12239.56|0
1640785490000|2021-12-29 13:44:50|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|0
1640785530000|2021-12-29 13:45:30|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|0
1640785560000|2021-12-29 13:46:00|12237.27|12237.27|12236.98|12236.98|12237.27|12237.27|12236.98|12236.98|0
1640785610000|2021-12-29 13:46:50|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|0
1640785680000|2021-12-29 13:48:00|12237.78|12237.78|12236.62|12236.62|12237.78|12237.78|12236.62|12236.62|0
1640785720000|2021-12-29 13:48:40|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|12235.01|0
1640785800000|2021-12-29 13:50:00|12233.41|12233.41|12228.2|12228.2|12233.41|12233.41|12228.2|12228.2|0
1640786080000|2021-12-29 13:54:40|12226.59|12226.59|12230.28|12230.28|12230.28|12230.28|12226.59|12226.59|0
1640786130000|2021-12-29 13:55:30|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|0
1640786210000|2021-12-29 13:56:50|12231.01|12231.01|12231.01|12231.01|12231.01|12231.01|12231.01|12231.01|0
1640786240000|2021-12-29 13:57:20|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|12229.4|0
1640786320000|2021-12-29 13:58:40|12230.56|12230.56|12229.1|12229.1|12230.56|12230.56|12229.1|12229.1|0
1640786340000|2021-12-29 13:59:00|12228.38|12228.38|12228.38|12228.38|12228.38|12228.38|12228.38|12228.38|0
1640786410000|2021-12-29 14:00:10|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|0
1640786550000|2021-12-29 14:02:30|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|0
1640786570000|2021-12-29 14:02:50|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|0
1640786630000|2021-12-29 14:03:50|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|12233.52|0
1640786700000|2021-12-29 14:05:00|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|12235.13|0
1640786820000|2021-12-29 14:07:00|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|0
1640786910000|2021-12-29 14:08:30|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|12235.27|0
1640786940000|2021-12-29 14:09:00|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|12236.88|0
1640786960000|2021-12-29 14:09:20|12240.09|12240.09|12241.66|12241.66|12241.66|12241.66|12240.09|12240.09|0
1640786990000|2021-12-29 14:09:50|12243.27|12243.27|12240.05|12240.05|12243.27|12243.27|12240.05|12240.05|0
1640787010000|2021-12-29 14:10:10|12241.66|12241.66|12244.87|12244.87|12244.87|12244.87|12241.66|12241.66|0
1640787090000|2021-12-29 14:11:30|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|0
1640787110000|2021-12-29 14:11:50|12247.85|12247.85|12248.94|12248.94|12248.94|12248.94|12247.85|12247.85|0
1640787130000|2021-12-29 14:12:10|12249.52|12249.52|12249.52|12249.52|12249.52|12249.52|12249.52|12249.52|0
1640787140000|2021-12-29 14:12:20|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|12250.98|0
1640787170000|2021-12-29 14:12:50|12249.37|12249.37|12248.09|12248.09|12249.37|12249.37|12248.09|12248.09|0
1640787200000|2021-12-29 14:13:20|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|0
1640787210000|2021-12-29 14:13:30|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|0
1640787230000|2021-12-29 14:13:50|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1640787250000|2021-12-29 14:14:10|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1640787260000|2021-12-29 14:14:20|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1640787280000|2021-12-29 14:14:40|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|0
1640787310000|2021-12-29 14:15:10|12246.09|12246.09|12246.35|12246.35|12246.82|12246.82|12245.62|12245.62|0
1640787350000|2021-12-29 14:15:50|12247.96|12247.96|12247.02|12247.02|12247.96|12247.96|12247.02|12247.02|0
1640787360000|2021-12-29 14:16:00|12246.44|12246.44|12247.53|12247.53|12247.53|12247.53|12246.44|12246.44|0
1640787380000|2021-12-29 14:16:20|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1640787430000|2021-12-29 14:17:10|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|0
1640787530000|2021-12-29 14:18:50|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|12248.48|0
1640787630000|2021-12-29 14:20:30|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|0
1640787640000|2021-12-29 14:20:40|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|0
1640787660000|2021-12-29 14:21:00|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|0
1640787750000|2021-12-29 14:22:30|12255.97|12255.97|12255.97|12255.97|12255.97|12255.97|12255.97|12255.97|0
1640787780000|2021-12-29 14:23:00|12255.39|12255.39|12253.78|12253.78|12255.39|12255.39|12253.78|12253.78|0
1640787900000|2021-12-29 14:25:00|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1640787940000|2021-12-29 14:25:40|12248.61|12248.61|12251.9|12251.9|12251.9|12251.9|12248.61|12248.61|0
1640787970000|2021-12-29 14:26:10|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|0
1640788000000|2021-12-29 14:26:40|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|0
1640788010000|2021-12-29 14:26:50|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|0
1640788020000|2021-12-29 14:27:00|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|0
1640788090000|2021-12-29 14:28:10|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|12256.52|0
1640788100000|2021-12-29 14:28:20|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1640788140000|2021-12-29 14:29:00|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|0
1640788160000|2021-12-29 14:29:20|12254.29|12254.29|12252.21|12252.21|12254.29|12254.29|12252.21|12252.21|0
1640788200000|2021-12-29 14:30:00|12253.82|12253.82|12254.42|12254.42|12254.42|12254.42|12253.82|12253.82|0
1640788210000|2021-12-29 14:30:10|12253.84|12253.84|12254.19|12254.19|12254.19|12254.19|12253.55|12253.55|0
1640788250000|2021-12-29 14:30:50|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|0
1640788260000|2021-12-29 14:31:00|12254.56|12254.56|12254.85|12254.85|12254.85|12254.85|12254.56|12254.56|0
1640788290000|2021-12-29 14:31:30|12255.97|12255.97|12258.71|12258.71|12258.71|12258.71|12255.97|12255.97|0
1640788300000|2021-12-29 14:31:40|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|0
1640788320000|2021-12-29 14:32:00|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|0
1640788360000|2021-12-29 14:32:40|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|12259.02|0
1640788370000|2021-12-29 14:32:50|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|0
1640788380000|2021-12-29 14:33:00|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|12261.21|0
1640788390000|2021-12-29 14:33:10|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|0
1640788400000|2021-12-29 14:33:20|12263.13|12263.13|12264.74|12264.74|12264.74|12264.74|12263.13|12263.13|0
1640788420000|2021-12-29 14:33:40|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|0
1640788430000|2021-12-29 14:33:50|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|0
1640788440000|2021-12-29 14:34:00|12266.93|12266.93|12265.84|12265.84|12266.93|12266.93|12265.84|12265.84|0
1640788450000|2021-12-29 14:34:10|12266.31|12266.31|12266.31|12266.31|12266.31|12266.31|12266.31|12266.31|0
1640788470000|2021-12-29 14:34:30|12267.03|12267.03|12268.13|12268.13|12268.13|12268.13|12267.03|12267.03|0
1640788480000|2021-12-29 14:34:40|12268.6|12268.6|12268.13|12268.13|12268.6|12268.6|12268.13|12268.13|0
1640788520000|2021-12-29 14:35:20|12266.52|12266.52|12267.25|12267.25|12267.25|12267.25|12266.52|12266.52|0
1640788550000|2021-12-29 14:35:50|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1640788570000|2021-12-29 14:36:10|12265.35|12265.35|12264.25|12264.25|12265.35|12265.35|12264.25|12264.25|0
1640788600000|2021-12-29 14:36:40|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|0
1640788620000|2021-12-29 14:37:00|12264.25|12264.25|12263.38|12263.38|12264.25|12264.25|12263.38|12263.38|0
1640788640000|2021-12-29 14:37:20|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|0
1640788660000|2021-12-29 14:37:40|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|12263.02|0
1640788670000|2021-12-29 14:37:50|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|12264.48|0
1640788690000|2021-12-29 14:38:10|12264.01|12264.01|12264.95|12264.95|12264.95|12264.95|12264.01|12264.01|0
1640788700000|2021-12-29 14:38:20|12265.24|12265.24|12264.14|12264.14|12265.24|12265.24|12264.14|12264.14|0
1640788720000|2021-12-29 14:38:40|12265.24|12265.24|12267.32|12267.32|12267.32|12267.32|12265.24|12265.24|0
1640788740000|2021-12-29 14:39:00|12267.9|12267.9|12267.9|12267.9|12267.9|12267.9|12267.9|12267.9|0
1640788760000|2021-12-29 14:39:20|12268.62|12268.62|12271.84|12271.84|12271.84|12271.84|12268.62|12268.62|0
1640788770000|2021-12-29 14:39:30|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|0
1640788780000|2021-12-29 14:39:40|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|0
1640788800000|2021-12-29 14:40:00|12267.24|12267.24|12271.55|12271.55|12271.55|12271.55|12267.24|12267.24|0
1640788830000|2021-12-29 14:40:30|12272.28|12272.28|12271.18|12271.18|12272.28|12272.28|12271.18|12271.18|0
1640788860000|2021-12-29 14:41:00|12271.47|12271.47|12271.47|12271.47|12271.47|12271.47|12271.47|12271.47|0
1640788880000|2021-12-29 14:41:20|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|0
1640788890000|2021-12-29 14:41:30|12271.12|12271.12|12274.34|12274.34|12274.34|12274.34|12271.12|12271.12|0
1640788900000|2021-12-29 14:41:40|12274.81|12274.81|12275.57|12275.57|12275.57|12275.57|12274.81|12274.81|0
1640788910000|2021-12-29 14:41:50|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1640788930000|2021-12-29 14:42:10|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|12273.67|0
1640788970000|2021-12-29 14:42:50|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|12272.06|0
1640788980000|2021-12-29 14:43:00|12270.45|12270.45|12270.61|12270.61|12270.61|12270.61|12269.73|12269.73|0
1640788990000|2021-12-29 14:43:10|12269|12269|12269|12269|12269|12269|12269|12269|0
1640789000000|2021-12-29 14:43:20|12268.71|12268.71|12269|12269|12269|12269|12268.71|12268.71|0
1640789010000|2021-12-29 14:43:30|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|0
1640789040000|2021-12-29 14:44:00|12261.84|12261.84|12263.45|12263.45|12263.45|12263.45|12261.84|12261.84|0
1640789070000|2021-12-29 14:44:30|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|12268.27|0
1640789090000|2021-12-29 14:44:50|12266.66|12266.66|12266.81|12266.81|12266.81|12266.81|12266.08|12266.08|0
1640789120000|2021-12-29 14:45:20|12265.4|12265.4|12265.87|12265.87|12265.87|12265.87|12265.4|12265.4|0
1640789140000|2021-12-29 14:45:40|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|0
1640789150000|2021-12-29 14:45:50|12262.18|12262.18|12265.4|12265.4|12265.4|12265.4|12262.18|12262.18|0
1640789160000|2021-12-29 14:46:00|12264.67|12264.67|12263.94|12263.94|12264.67|12264.67|12263.94|12263.94|0
1640789200000|2021-12-29 14:46:40|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|12263.36|0
1640789260000|2021-12-29 14:47:40|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|12261.76|0
1640789290000|2021-12-29 14:48:10|12260.15|12260.15|12258|12258|12260.15|12260.15|12258|12258|0
1640789300000|2021-12-29 14:48:20|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|0
1640789310000|2021-12-29 14:48:30|12256.63|12256.63|12262.51|12262.51|12262.51|12262.51|12256.63|12256.63|0
1640789330000|2021-12-29 14:48:50|12263.24|12263.24|12263.53|12263.53|12263.53|12263.53|12263.24|12263.24|0
1640789350000|2021-12-29 14:49:10|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|0
1640789360000|2021-12-29 14:49:20|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|12265.19|0
1640789370000|2021-12-29 14:49:30|12266.29|12266.29|12266.76|12266.76|12266.76|12266.76|12266.29|12266.29|0
1640789380000|2021-12-29 14:49:40|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|0
1640789400000|2021-12-29 14:50:00|12266.89|12266.89|12266.42|12266.42|12266.89|12266.89|12266.42|12266.42|0
1640789470000|2021-12-29 14:51:10|12268.03|12268.03|12269.63|12269.63|12269.63|12269.63|12268.03|12268.03|0
1640789500000|2021-12-29 14:51:40|12271.24|12271.24|12273.28|12273.28|12273.28|12273.28|12271.24|12271.24|0
1640789530000|2021-12-29 14:52:10|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|12275.02|0
1640789540000|2021-12-29 14:52:20|12275.31|12275.31|12275.89|12275.89|12275.89|12275.89|12275.31|12275.31|0
1640789640000|2021-12-29 14:54:00|12276.83|12276.83|12276.83|12276.83|12276.83|12276.83|12276.83|12276.83|0
1640789680000|2021-12-29 14:54:40|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|0
1640789700000|2021-12-29 14:55:00|12276.68|12276.68|12276.68|12276.68|12276.68|12276.68|12276.39|12276.39|0
1640789720000|2021-12-29 14:55:20|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|0
1640789750000|2021-12-29 14:55:50|12274.88|12274.88|12274.41|12274.41|12274.88|12274.88|12274.41|12274.41|0
1640789760000|2021-12-29 14:56:00|12272.8|12272.8|12270.73|12270.73|12272.8|12272.8|12270.73|12270.73|0
1640789810000|2021-12-29 14:56:50|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|12276.02|0
1640789820000|2021-12-29 14:57:00|12274.41|12274.41|12272.8|12272.8|12274.41|12274.41|12272.8|12272.8|0
1640789830000|2021-12-29 14:57:10|12274.41|12274.41|12274.41|12274.41|12274.41|12274.41|12274.41|12274.41|0
1640789850000|2021-12-29 14:57:30|12274.12|12274.12|12273.32|12273.32|12274.41|12274.41|12273.32|12273.32|0
1640789860000|2021-12-29 14:57:40|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|0
1640789870000|2021-12-29 14:57:50|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|12272.38|0
1640789950000|2021-12-29 14:59:10|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|12273.79|0
1640789990000|2021-12-29 14:59:50|12272.33|12272.33|12273.06|12273.06|12273.06|12273.06|12272.33|12272.33|0
1640790030000|2021-12-29 15:00:30|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|0
1640790100000|2021-12-29 15:01:40|12269.89|12269.89|12267.41|12267.41|12269.89|12269.89|12267.41|12267.41|0
1640790120000|2021-12-29 15:02:00|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|0
1640790150000|2021-12-29 15:02:30|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|0
1640790180000|2021-12-29 15:03:00|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|0
1640790190000|2021-12-29 15:03:10|12264.49|12264.49|12263.33|12263.33|12264.49|12264.49|12263.33|12263.33|0
1640790260000|2021-12-29 15:04:20|12263.8|12263.8|12264.27|12264.27|12264.27|12264.27|12263.8|12263.8|0
1640790280000|2021-12-29 15:04:40|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|0
1640790310000|2021-12-29 15:05:10|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1640790320000|2021-12-29 15:05:20|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|0
1640790340000|2021-12-29 15:05:40|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1640790350000|2021-12-29 15:05:50|12267.69|12267.69|12266.02|12266.02|12267.69|12267.69|12266.02|12266.02|0
1640790410000|2021-12-29 15:06:50|12265.73|12265.73|12265.73|12265.73|12265.73|12265.73|12265.73|12265.73|0
1640790420000|2021-12-29 15:07:00|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|0
1640790480000|2021-12-29 15:08:00|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|12263.24|0
1640790490000|2021-12-29 15:08:10|12263.97|12263.97|12263.24|12263.24|12263.97|12263.97|12263.24|12263.24|0
1640790510000|2021-12-29 15:08:30|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|0
1640790530000|2021-12-29 15:08:50|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|0
1640790540000|2021-12-29 15:09:00|12266.01|12266.01|12267.18|12267.18|12267.18|12267.18|12266.01|12266.01|0
1640790560000|2021-12-29 15:09:20|12267.82|12267.82|12266.21|12266.21|12267.82|12267.82|12266.21|12266.21|0
1640790570000|2021-12-29 15:09:30|12266.68|12266.68|12266.21|12266.21|12267.15|12267.15|12266.21|12266.21|0
1640790600000|2021-12-29 15:10:00|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|0
1640790670000|2021-12-29 15:11:10|12264.31|12264.31|12263.22|12263.22|12264.31|12264.31|12263.22|12263.22|0
1640790690000|2021-12-29 15:11:30|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|0
1640790700000|2021-12-29 15:11:40|12263|12263|12261.91|12261.91|12263|12263|12261.91|12261.91|0
1640790710000|2021-12-29 15:11:50|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|12262.38|0
1640790720000|2021-12-29 15:12:00|12261.91|12261.91|12261.44|12261.44|12261.91|12261.91|12261.44|12261.44|0
1640790740000|2021-12-29 15:12:20|12260.97|12260.97|12257.91|12257.91|12260.97|12260.97|12257.91|12257.91|0
1640790750000|2021-12-29 15:12:30|12256.3|12256.3|12256.74|12256.74|12256.74|12256.74|12255.72|12255.72|0
1640790760000|2021-12-29 15:12:40|12255.64|12255.64|12254.18|12254.18|12255.64|12255.64|12254.18|12254.18|0
1640790770000|2021-12-29 15:12:50|12253.06|12253.06|12250.55|12250.55|12253.06|12253.06|12250.55|12250.55|0
1640790780000|2021-12-29 15:13:00|12247.34|12247.34|12245.6|12245.6|12247.34|12247.34|12245.6|12245.6|0
1640790790000|2021-12-29 15:13:10|12245.31|12245.31|12244.58|12244.58|12245.31|12245.31|12244.58|12244.58|0
1640790800000|2021-12-29 15:13:20|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|0
1640790810000|2021-12-29 15:13:30|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|0
1640790820000|2021-12-29 15:13:40|12245.78|12245.78|12246.97|12246.97|12246.97|12246.97|12245.78|12245.78|0
1640790870000|2021-12-29 15:14:30|12245.36|12245.36|12243.76|12243.76|12245.36|12245.36|12243.76|12243.76|0
1640790890000|2021-12-29 15:14:50|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1640790900000|2021-12-29 15:15:00|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|12243.11|0
1640790910000|2021-12-29 15:15:10|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|12242.01|0
1640790940000|2021-12-29 15:15:40|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|0
1640790950000|2021-12-29 15:15:50|12240.63|12240.63|12240.16|12240.16|12240.63|12240.63|12240.16|12240.16|0
1640790960000|2021-12-29 15:16:00|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|0
1640790970000|2021-12-29 15:16:10|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|0
1640790980000|2021-12-29 15:16:20|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|0
1640791010000|2021-12-29 15:16:50|12239.87|12239.87|12239.4|12239.4|12239.87|12239.87|12239.4|12239.4|0
1640791020000|2021-12-29 15:17:00|12237.79|12237.79|12238.23|12238.23|12238.23|12238.23|12236.33|12236.33|0
1640791030000|2021-12-29 15:17:10|12238.96|12238.96|12239.54|12239.54|12239.54|12239.54|12238.96|12238.96|0
1640791050000|2021-12-29 15:17:30|12238.26|12238.26|12240.34|12240.34|12240.34|12240.34|12238.26|12238.26|0
1640791060000|2021-12-29 15:17:40|12240.63|12240.63|12241.56|12241.56|12241.56|12241.56|12240.63|12240.63|0
1640791080000|2021-12-29 15:18:00|12241.27|12241.27|12239.2|12239.2|12241.27|12241.27|12239.2|12239.2|0
1640791090000|2021-12-29 15:18:10|12240.8|12240.8|12241.87|12241.87|12241.87|12241.87|12240.34|12240.34|0
1640791100000|2021-12-29 15:18:20|12242.6|12242.6|12242.6|12242.6|12244.2|12244.2|12242.6|12242.6|0
1640791190000|2021-12-29 15:19:50|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|0
1640791200000|2021-12-29 15:20:00|12243.11|12243.11|12242.38|12242.38|12243.11|12243.11|12242.38|12242.38|0
1640791260000|2021-12-29 15:21:00|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|12242.67|0
1640791320000|2021-12-29 15:22:00|12243.25|12243.25|12244.68|12244.68|12244.68|12244.68|12243.25|12243.25|0
1640791450000|2021-12-29 15:24:10|12245.15|12245.15|12245.33|12245.33|12245.33|12245.33|12244.86|12244.86|0
1640791470000|2021-12-29 15:24:30|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|0
1640791530000|2021-12-29 15:25:30|12245.12|12245.12|12249.28|12249.28|12249.28|12249.28|12245.12|12245.12|0
1640791540000|2021-12-29 15:25:40|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|0
1640791550000|2021-12-29 15:25:50|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|0
1640791570000|2021-12-29 15:26:10|12255.04|12255.04|12255.91|12255.91|12255.91|12255.91|12255.04|12255.04|0
1640791580000|2021-12-29 15:26:20|12257.01|12257.01|12258.61|12258.61|12258.61|12258.61|12257.01|12257.01|0
1640791590000|2021-12-29 15:26:30|12260.22|12260.22|12262.44|12262.44|12262.44|12262.44|12260.22|12260.22|0
1640791610000|2021-12-29 15:26:50|12263.53|12263.53|12263.53|12263.53|12263.53|12263.53|12263.53|12263.53|0
1640791620000|2021-12-29 15:27:00|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|12262.08|0
1640791650000|2021-12-29 15:27:30|12260|12260|12260|12260|12260|12260|12260|12260|0
1640791670000|2021-12-29 15:27:50|12258.8|12258.8|12259.27|12259.27|12259.27|12259.27|12258.8|12258.8|0
1640791700000|2021-12-29 15:28:20|12260.88|12260.88|12262.7|12262.7|12262.7|12262.7|12260.88|12260.88|0
1640791720000|2021-12-29 15:28:40|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|0
1640791810000|2021-12-29 15:30:10|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|0
1640791860000|2021-12-29 15:31:00|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|12263.8|0
1640791870000|2021-12-29 15:31:10|12265.4|12265.4|12267.88|12267.88|12267.88|12267.88|12265.4|12265.4|0
1640791950000|2021-12-29 15:32:30|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|0
1640792010000|2021-12-29 15:33:30|12266.5|12266.5|12262.99|12262.99|12266.5|12266.5|12262.99|12262.99|0
1640792060000|2021-12-29 15:34:20|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|0
1640792070000|2021-12-29 15:34:30|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|0
1640792110000|2021-12-29 15:35:10|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|12264.6|0
1640792130000|2021-12-29 15:35:30|12266.21|12266.21|12266.68|12266.68|12266.68|12266.68|12266.21|12266.21|0
1640792170000|2021-12-29 15:36:10|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|0
1640792180000|2021-12-29 15:36:20|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|0
1640792210000|2021-12-29 15:36:50|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|12269.38|0
1640792220000|2021-12-29 15:37:00|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|12267.77|0
1640792310000|2021-12-29 15:38:30|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1640792330000|2021-12-29 15:38:50|12266.75|12266.75|12266.46|12266.46|12266.75|12266.75|12266.46|12266.46|0
1640792400000|2021-12-29 15:40:00|12264.86|12264.86|12264.39|12264.39|12264.86|12264.86|12264.39|12264.39|0
1640792440000|2021-12-29 15:40:40|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|0
1640792450000|2021-12-29 15:40:50|12264.59|12264.59|12265.06|12265.06|12265.06|12265.06|12264.59|12264.59|0
1640792460000|2021-12-29 15:41:00|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|0
1640792470000|2021-12-29 15:41:10|12265.72|12265.72|12264.78|12264.78|12265.72|12265.72|12264.78|12264.78|0
1640792490000|2021-12-29 15:41:30|12265.72|12265.72|12265.72|12265.72|12265.72|12265.72|12265.72|12265.72|0
1640792510000|2021-12-29 15:41:50|12266.45|12266.45|12265.72|12265.72|12266.45|12266.45|12265.72|12265.72|0
1640792540000|2021-12-29 15:42:20|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|0
1640792550000|2021-12-29 15:42:30|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|12268.43|0
1640792580000|2021-12-29 15:43:00|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|0
1640792590000|2021-12-29 15:43:10|12268.43|12268.43|12268.72|12268.72|12268.72|12268.72|12268.43|12268.43|0
1640792600000|2021-12-29 15:43:20|12270.33|12270.33|12271.27|12271.27|12271.27|12271.27|12270.33|12270.33|0
1640792610000|2021-12-29 15:43:30|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|12272.36|0
1640792670000|2021-12-29 15:44:30|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|0
1640792780000|2021-12-29 15:46:20|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|0
1640792860000|2021-12-29 15:47:40|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|0
1640792890000|2021-12-29 15:48:10|12272.02|12272.02|12272.31|12272.31|12272.31|12272.31|12272.02|12272.02|0
1640792940000|2021-12-29 15:49:00|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1640792950000|2021-12-29 15:49:10|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|0
1640792960000|2021-12-29 15:49:20|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1640793010000|2021-12-29 15:50:10|12272.01|12272.01|12271.24|12271.24|12272.65|12272.65|12271.24|12271.24|0
1640793050000|2021-12-29 15:50:50|12270.95|12270.95|12270.95|12270.95|12270.95|12270.95|12270.95|12270.95|0
1640793070000|2021-12-29 15:51:10|12269.07|12269.07|12269.07|12269.07|12269.07|12269.07|12269.07|12269.07|0
1640793080000|2021-12-29 15:51:20|12268.6|12268.6|12268.6|12268.6|12268.6|12268.6|12268.6|12268.6|0
1640793110000|2021-12-29 15:51:50|12267|12267|12267|12267|12267|12267|12267|12267|0
1640793140000|2021-12-29 15:52:20|12266.06|12266.06|12264.96|12264.96|12266.06|12266.06|12264.96|12264.96|0
1640793160000|2021-12-29 15:52:40|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|0
1640793190000|2021-12-29 15:53:10|12262.95|12262.95|12263.42|12263.42|12263.42|12263.42|12262.95|12262.95|0
1640793200000|2021-12-29 15:53:20|12263.89|12263.89|12264.36|12264.36|12264.36|12264.36|12263.89|12263.89|0
1640793230000|2021-12-29 15:53:50|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|0
1640793240000|2021-12-29 15:54:00|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|0
1640793260000|2021-12-29 15:54:20|12260.36|12260.36|12260.36|12260.36|12260.36|12260.36|12260.36|12260.36|0
1640793270000|2021-12-29 15:54:30|12260.83|12260.83|12260.36|12260.36|12260.83|12260.83|12260.36|12260.36|0
1640793280000|2021-12-29 15:54:40|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|0
1640793290000|2021-12-29 15:54:50|12261.5|12261.5|12263.57|12263.57|12263.57|12263.57|12261.24|12261.24|0
1640793300000|2021-12-29 15:55:00|12262.85|12262.85|12262.67|12262.67|12263.14|12263.14|12262.2|12262.2|0
1640793320000|2021-12-29 15:55:20|12262.2|12262.2|12262.2|12262.2|12262.67|12262.67|12262.2|12262.2|0
1640793330000|2021-12-29 15:55:30|12262.67|12262.67|12264.07|12264.07|12264.07|12264.07|12262.2|12262.2|0
1640793350000|2021-12-29 15:55:50|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|0
1640793360000|2021-12-29 15:56:00|12260.79|12260.79|12260.79|12260.79|12261.26|12261.26|12260.79|12260.79|0
1640793370000|2021-12-29 15:56:10|12260.32|12260.32|12257.77|12257.77|12260.32|12260.32|12257.77|12257.77|0
1640793390000|2021-12-29 15:56:30|12259.18|12259.18|12259.18|12259.18|12259.18|12259.18|12259.18|12259.18|0
1640793400000|2021-12-29 15:56:40|12259.65|12259.65|12260.38|12260.38|12260.85|12260.85|12259.65|12259.65|0
1640793410000|2021-12-29 15:56:50|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|12259.91|0
1640793420000|2021-12-29 15:57:00|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|12259.44|0
1640793430000|2021-12-29 15:57:10|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|0
1640793450000|2021-12-29 15:57:30|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|0
1640793460000|2021-12-29 15:57:40|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|12258.03|0
1640793470000|2021-12-29 15:57:50|12258.5|12258.5|12256.46|12256.46|12258.5|12258.5|12256.46|12256.46|0
1640793480000|2021-12-29 15:58:00|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1640793490000|2021-12-29 15:58:10|12256.46|12256.46|12256.62|12256.62|12257.09|12257.09|12255.99|12255.99|0
1640793500000|2021-12-29 15:58:20|12256.15|12256.15|12256.62|12256.62|12256.62|12256.62|12256.15|12256.15|0
1640793520000|2021-12-29 15:58:40|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|0
1640793530000|2021-12-29 15:58:50|12255.21|12255.21|12255.68|12255.68|12255.68|12255.68|12255.21|12255.21|0
1640793540000|2021-12-29 15:59:00|12256.28|12256.28|12256.28|12256.28|12256.75|12256.75|12256.28|12256.28|0
1640793550000|2021-12-29 15:59:10|12255.81|12255.81|12256.28|12256.28|12256.75|12256.75|12255.81|12255.81|0
1640793560000|2021-12-29 15:59:20|12256.75|12256.75|12255.34|12255.34|12257.22|12257.22|12255.34|12255.34|0
1640793570000|2021-12-29 15:59:30|12256.95|12256.95|12256.48|12256.48|12256.95|12256.95|12256.48|12256.48|0
1640793580000|2021-12-29 15:59:40|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|12256.01|0
1640793600000|2021-12-29 16:00:00|12254.4|12254.4|12251.38|12251.38|12254.4|12254.4|12251.38|12251.38|0
1640793610000|2021-12-29 16:00:10|12250.29|12250.29|12251.7|12251.7|12252.64|12252.64|12250.29|12250.29|0
1640793620000|2021-12-29 16:00:20|12250.76|12250.76|12250.29|12250.29|12250.76|12250.76|12250.29|12250.29|0
1640793630000|2021-12-29 16:00:30|12250.76|12250.76|12250.76|12250.76|12252.17|12252.17|12250.29|12250.29|0
1640793640000|2021-12-29 16:00:40|12250.29|12250.29|12250.76|12250.76|12250.76|12250.76|12249.82|12249.82|0
1640793650000|2021-12-29 16:00:50|12249.82|12249.82|12251.23|12251.23|12251.23|12251.23|12248.88|12248.88|0
1640793680000|2021-12-29 16:01:20|12253.58|12253.58|12254.45|12254.45|12254.45|12254.45|12253.58|12253.58|0
1640793690000|2021-12-29 16:01:30|12254.16|12254.16|12256.5|12256.5|12256.5|12256.5|12254.16|12254.16|0
1640793720000|2021-12-29 16:02:00|12258.11|12258.11|12259.72|12259.72|12259.72|12259.72|12258.11|12258.11|0
1640793780000|2021-12-29 16:03:00|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|12260.82|0
1640793800000|2021-12-29 16:03:20|12261.76|12261.76|12263.36|12263.36|12263.36|12263.36|12261.76|12261.76|0
1640793880000|2021-12-29 16:04:40|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|0
1640793930000|2021-12-29 16:05:30|12266.07|12266.07|12267.68|12267.68|12267.68|12267.68|12266.07|12266.07|0
1640793940000|2021-12-29 16:05:40|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|0
1640793950000|2021-12-29 16:05:50|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|12264.46|0
1640793980000|2021-12-29 16:06:20|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|12264.93|0
1640793990000|2021-12-29 16:06:30|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|0
1640794020000|2021-12-29 16:07:00|12266.47|12266.47|12268.52|12268.52|12268.52|12268.52|12266.47|12266.47|0
1640794030000|2021-12-29 16:07:10|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|0
1640794080000|2021-12-29 16:08:00|12269.15|12269.15|12267.07|12267.07|12269.15|12269.15|12267.07|12267.07|0
1640794100000|2021-12-29 16:08:20|12265.66|12265.66|12265.19|12265.19|12265.66|12265.66|12265.19|12265.19|0
1640794110000|2021-12-29 16:08:30|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|0
1640794140000|2021-12-29 16:09:00|12262.98|12262.98|12261.38|12261.38|12262.98|12262.98|12261.38|12261.38|0
1640794180000|2021-12-29 16:09:40|12261.85|12261.85|12262.78|12262.78|12262.78|12262.78|12261.85|12261.85|0
1640794190000|2021-12-29 16:09:50|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|0
1640794200000|2021-12-29 16:10:00|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|12262.48|0
1640794220000|2021-12-29 16:10:20|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|0
1640794260000|2021-12-29 16:11:00|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|0
1640794300000|2021-12-29 16:11:40|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|12264.55|0
1640794310000|2021-12-29 16:11:50|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|0
1640794350000|2021-12-29 16:12:30|12265.49|12265.49|12265.49|12265.49|12265.49|12265.49|12265.49|12265.49|0
1640794470000|2021-12-29 16:14:30|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|0
1640794490000|2021-12-29 16:14:50|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|0
1640794510000|2021-12-29 16:15:10|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|0
1640794520000|2021-12-29 16:15:20|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|0
1640794530000|2021-12-29 16:15:30|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|12265.4|0
1640794550000|2021-12-29 16:15:50|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|0
1640794580000|2021-12-29 16:16:20|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|0
1640794640000|2021-12-29 16:17:20|12263.04|12263.04|12262.46|12262.46|12263.04|12263.04|12262.46|12262.46|0
1640794650000|2021-12-29 16:17:30|12261.73|12261.73|12261.26|12261.26|12261.73|12261.73|12261.26|12261.26|0
1640794680000|2021-12-29 16:18:00|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|12261.73|0
1640794740000|2021-12-29 16:19:00|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|12260.12|0
1640794750000|2021-12-29 16:19:10|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|0
1640794760000|2021-12-29 16:19:20|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1640794800000|2021-12-29 16:20:00|12261.73|12261.73|12265.25|12265.25|12265.25|12265.25|12261.73|12261.73|0
1640794810000|2021-12-29 16:20:10|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|0
1640794820000|2021-12-29 16:20:20|12264.65|12264.65|12265.25|12265.25|12265.25|12265.25|12264.65|12264.65|0
1640794830000|2021-12-29 16:20:30|12266.45|12266.45|12266.45|12266.45|12266.45|12266.45|12266.45|12266.45|0
1640794840000|2021-12-29 16:20:40|12267.38|12267.38|12270.13|12270.13|12270.6|12270.6|12267.38|12267.38|0
1640794880000|2021-12-29 16:21:20|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|0
1640794890000|2021-12-29 16:21:30|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|0
1640794910000|2021-12-29 16:21:50|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|0
1640794920000|2021-12-29 16:22:00|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|12272.09|0
1640794950000|2021-12-29 16:22:30|12272.82|12272.82|12274.43|12274.43|12274.43|12274.43|12272.82|12272.82|0
1640794980000|2021-12-29 16:23:00|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|0
1640794990000|2021-12-29 16:23:10|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|0
1640795000000|2021-12-29 16:23:20|12271.72|12271.72|12272.19|12272.19|12272.19|12272.19|12271.72|12271.72|0
1640795050000|2021-12-29 16:24:10|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|12270.58|0
1640795070000|2021-12-29 16:24:30|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|12269.49|0
1640795090000|2021-12-29 16:24:50|12269.02|12269.02|12269.02|12269.02|12269.02|12269.02|12267.41|12267.41|0
1640795110000|2021-12-29 16:25:10|12268.55|12268.55|12266.94|12266.94|12268.55|12268.55|12266.94|12266.94|0
1640795120000|2021-12-29 16:25:20|12266.47|12266.47|12263.93|12263.93|12266.47|12266.47|12263.73|12263.73|0
1640795140000|2021-12-29 16:25:40|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|12263.63|0
1640795160000|2021-12-29 16:26:00|12265.24|12265.24|12266.85|12266.85|12266.85|12266.85|12265.24|12265.24|0
1640795220000|2021-12-29 16:27:00|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|0
1640795250000|2021-12-29 16:27:30|12267.99|12267.99|12265.9|12265.9|12267.99|12267.99|12264.77|12264.77|0
1640795260000|2021-12-29 16:27:40|12264.77|12264.77|12264.3|12264.3|12264.77|12264.77|12262.89|12262.89|0
1640795270000|2021-12-29 16:27:50|12264.77|12264.77|12263.36|12263.36|12264.77|12264.77|12263.36|12263.36|0
1640795280000|2021-12-29 16:28:00|12264.77|12264.77|12265.71|12265.71|12265.71|12265.71|12264.77|12264.77|0
1640795290000|2021-12-29 16:28:10|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1640795300000|2021-12-29 16:28:20|12265.05|12265.05|12263.24|12263.24|12265.05|12265.05|12263.24|12263.24|0
1640795310000|2021-12-29 16:28:30|12264.85|12264.85|12262.33|12262.33|12264.85|12264.85|12262.33|12262.33|0
1640795320000|2021-12-29 16:28:40|12261.6|12261.6|12258.95|12258.95|12261.6|12261.6|12257.5|12257.5|0
1640795330000|2021-12-29 16:28:50|12260.36|12260.36|12259.72|12259.72|12260.36|12260.36|12259.72|12259.72|0
1640795340000|2021-12-29 16:29:00|12259.08|12259.08|12259.72|12259.72|12259.72|12259.72|12257.92|12257.92|0
1640795360000|2021-12-29 16:29:20|12261.33|12261.33|12260.66|12260.66|12261.33|12261.33|12259.72|12259.72|0
1640795370000|2021-12-29 16:29:30|12258.18|12258.18|12256.18|12256.18|12258.18|12258.18|12255.06|12255.06|0
1640795380000|2021-12-29 16:29:40|12255.09|12255.09|12254.12|12254.12|12255.73|12255.73|12254.12|12254.12|0
1640795390000|2021-12-29 16:29:50|12252.71|12252.71|12260.1|12260.1|12262.29|12262.29|12252.35|12252.35|0
1640852120000|2021-12-30 08:15:20|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1640852140000|2021-12-30 08:15:40|12247.94|12247.94|12251.22|12251.22|12251.22|12251.22|12247.94|12247.94|0
1640852160000|2021-12-30 08:16:00|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|0
1640852170000|2021-12-30 08:16:10|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1640852180000|2021-12-30 08:16:20|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|0
1640852220000|2021-12-30 08:17:00|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|0
1640852230000|2021-12-30 08:17:10|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|0
1640852240000|2021-12-30 08:17:20|12255.47|12255.47|12261.91|12261.91|12261.91|12261.91|12255.47|12255.47|0
1640852250000|2021-12-30 08:17:30|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|0
1640852270000|2021-12-30 08:17:50|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|0
1640852280000|2021-12-30 08:18:00|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|0
1640852290000|2021-12-30 08:18:10|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|0
1640852310000|2021-12-30 08:18:30|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1640852380000|2021-12-30 08:19:40|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|0
1640852390000|2021-12-30 08:19:50|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1640852420000|2021-12-30 08:20:20|12261.63|12261.63|12261.04|12261.04|12261.63|12261.63|12261.04|12261.04|0
1640852430000|2021-12-30 08:20:30|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|0
1640852450000|2021-12-30 08:20:50|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1640852460000|2021-12-30 08:21:00|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|0
1640852500000|2021-12-30 08:21:40|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1640852510000|2021-12-30 08:21:50|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|0
1640852520000|2021-12-30 08:22:00|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|0
1640852560000|2021-12-30 08:22:40|12246.32|12246.32|12245.68|12245.68|12246.32|12246.32|12245.68|12245.68|0
1640852580000|2021-12-30 08:23:00|12244.95|12244.95|12241|12241|12244.95|12244.95|12241|12241|0
1640852590000|2021-12-30 08:23:10|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|0
1640852610000|2021-12-30 08:23:30|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|0
1640852620000|2021-12-30 08:23:40|12237.61|12237.61|12237.32|12237.32|12237.61|12237.61|12237.32|12237.32|0
1640852630000|2021-12-30 08:23:50|12235.86|12235.86|12235.13|12235.13|12235.86|12235.86|12235.13|12235.13|0
1640852650000|2021-12-30 08:24:10|12236.26|12236.26|12236.99|12236.99|12236.99|12236.99|12236.26|12236.26|0
1640852660000|2021-12-30 08:24:20|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|0
1640852700000|2021-12-30 08:25:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1640852830000|2021-12-30 08:27:10|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1640852860000|2021-12-30 08:27:40|12243.68|12243.68|12242.95|12242.95|12243.68|12243.68|12242.95|12242.95|0
1640852880000|2021-12-30 08:28:00|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1640852890000|2021-12-30 08:28:10|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1640852900000|2021-12-30 08:28:20|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|0
1640852980000|2021-12-30 08:29:40|12240.8|12240.8|12242.26|12242.26|12242.26|12242.26|12240.8|12240.8|0
1640852990000|2021-12-30 08:29:50|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1640853000000|2021-12-30 08:30:00|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|0
1640853010000|2021-12-30 08:30:10|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|0
1640853030000|2021-12-30 08:30:30|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|0
1640853060000|2021-12-30 08:31:00|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|0
1640853150000|2021-12-30 08:32:30|12236.58|12236.58|12233.36|12233.36|12236.58|12236.58|12231.75|12231.75|0
1640853180000|2021-12-30 08:33:00|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1640853200000|2021-12-30 08:33:20|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1640853220000|2021-12-30 08:33:40|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|0
1640853240000|2021-12-30 08:34:00|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|0
1640853280000|2021-12-30 08:34:40|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|0
1640853300000|2021-12-30 08:35:00|12230.48|12230.48|12229.74|12229.74|12233.53|12233.53|12229.74|12229.74|0
1640853320000|2021-12-30 08:35:20|12230.9|12230.9|12229.29|12229.29|12230.9|12230.9|12229.29|12229.29|0
1640853330000|2021-12-30 08:35:30|12232.51|12232.51|12230.9|12230.9|12232.51|12232.51|12230.9|12230.9|0
1640853340000|2021-12-30 08:35:40|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1640853350000|2021-12-30 08:35:50|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|0
1640853400000|2021-12-30 08:36:40|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|0
1640853420000|2021-12-30 08:37:00|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|0
1640853440000|2021-12-30 08:37:20|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|0
1640853470000|2021-12-30 08:37:50|12229.73|12229.73|12228.45|12228.45|12229.73|12229.73|12228.45|12228.45|0
1640853480000|2021-12-30 08:38:00|12225.23|12225.23|12226.84|12226.84|12226.84|12226.84|12225.23|12225.23|0
1640853490000|2021-12-30 08:38:10|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|0
1640853540000|2021-12-30 08:39:00|12224.36|12224.36|12225.39|12225.39|12226.84|12226.84|12224.36|12224.36|0
1640853560000|2021-12-30 08:39:20|12225.1|12225.1|12224.81|12224.81|12225.1|12225.1|12224.81|12224.81|0
1640853570000|2021-12-30 08:39:30|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|0
1640853710000|2021-12-30 08:41:50|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|0
1640853770000|2021-12-30 08:42:50|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|0
1640853800000|2021-12-30 08:43:20|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|0
1640853820000|2021-12-30 08:43:40|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|0
1640853870000|2021-12-30 08:44:30|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|0
1640853910000|2021-12-30 08:45:10|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|0
1640853930000|2021-12-30 08:45:30|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|0
1640853970000|2021-12-30 08:46:10|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|0
1640853980000|2021-12-30 08:46:20|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|0
1640853990000|2021-12-30 08:46:30|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|0
1640854040000|2021-12-30 08:47:20|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|0
1640854090000|2021-12-30 08:48:10|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|0
1640854170000|2021-12-30 08:49:30|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|0
1640854230000|2021-12-30 08:50:30|12222.82|12222.82|12220.63|12220.63|12222.82|12222.82|12220.63|12220.63|0
1640854250000|2021-12-30 08:50:50|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1640854260000|2021-12-30 08:51:00|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1640854270000|2021-12-30 08:51:10|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|0
1640854290000|2021-12-30 08:51:30|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1640854320000|2021-12-30 08:52:00|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|0
1640854360000|2021-12-30 08:52:40|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1640854420000|2021-12-30 08:53:40|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|0
1640854440000|2021-12-30 08:54:00|12216.39|12216.39|12215.23|12215.23|12216.68|12216.68|12215.23|12215.23|0
1640854620000|2021-12-30 08:57:00|12214.13|12214.13|12213.41|12213.41|12214.13|12214.13|12213.41|12213.41|0
1640854650000|2021-12-30 08:57:30|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|0
1640854670000|2021-12-30 08:57:50|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1640854680000|2021-12-30 08:58:00|12214.43|12214.43|12214.8|12214.8|12215.53|12215.53|12214.43|12214.43|0
1640854710000|2021-12-30 08:58:30|12216.25|12216.25|12218.05|12218.05|12218.05|12218.05|12216.25|12216.25|0
1640854720000|2021-12-30 08:58:40|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1640854740000|2021-12-30 08:59:00|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|0
1640854770000|2021-12-30 08:59:30|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|0
1640854780000|2021-12-30 08:59:40|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|0
1640854790000|2021-12-30 08:59:50|12215.9|12215.9|12215.17|12215.17|12215.9|12215.9|12215.17|12215.17|0
1640854830000|2021-12-30 09:00:30|12214.88|12214.88|12214.01|12214.01|12214.88|12214.88|12214.01|12214.01|0
1640854840000|2021-12-30 09:00:40|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|0
1640854890000|2021-12-30 09:01:30|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|0
1640854980000|2021-12-30 09:03:00|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1640854990000|2021-12-30 09:03:10|12208.16|12208.16|12207.07|12207.07|12208.16|12208.16|12207.07|12207.07|0
1640855120000|2021-12-30 09:05:20|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1640855170000|2021-12-30 09:06:10|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|0
1640855190000|2021-12-30 09:06:30|12206.39|12206.39|12205.66|12205.66|12206.39|12206.39|12205.66|12205.66|0
1640855210000|2021-12-30 09:06:50|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|0
1640855250000|2021-12-30 09:07:30|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1640855330000|2021-12-30 09:08:50|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1640855400000|2021-12-30 09:10:00|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|0
1640855410000|2021-12-30 09:10:10|12211.07|12211.07|12213.05|12213.05|12213.05|12213.05|12211.07|12211.07|0
1640855420000|2021-12-30 09:10:20|12213.34|12213.34|12215.09|12215.09|12215.09|12215.09|12213.34|12213.34|0
1640855490000|2021-12-30 09:11:30|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|0
1640855550000|2021-12-30 09:12:30|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1640855590000|2021-12-30 09:13:10|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1640855740000|2021-12-30 09:15:40|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|0
1640855750000|2021-12-30 09:15:50|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|0
1640855760000|2021-12-30 09:16:00|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1640855940000|2021-12-30 09:19:00|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|0
1640855960000|2021-12-30 09:19:20|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1640855970000|2021-12-30 09:19:30|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|0
1640856180000|2021-12-30 09:23:00|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|0
1640856240000|2021-12-30 09:24:00|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|0
1640856260000|2021-12-30 09:24:20|12212.52|12212.52|12213.46|12213.46|12213.46|12213.46|12212.52|12212.52|0
1640856360000|2021-12-30 09:26:00|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|0
1640856370000|2021-12-30 09:26:10|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|0
1640856380000|2021-12-30 09:26:20|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|0
1640856460000|2021-12-30 09:27:40|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|0
1640856470000|2021-12-30 09:27:50|12210.57|12210.57|12212.18|12212.18|12212.18|12212.18|12210.57|12210.57|0
1640856500000|2021-12-30 09:28:20|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1640856540000|2021-12-30 09:29:00|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|0
1640856550000|2021-12-30 09:29:10|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|0
1640856600000|2021-12-30 09:30:00|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1640856610000|2021-12-30 09:30:10|12210.51|12210.51|12209.93|12209.93|12210.51|12210.51|12209.93|12209.93|0
1640856620000|2021-12-30 09:30:20|12209.64|12209.64|12209.34|12209.34|12209.64|12209.64|12209.34|12209.34|0
1640856630000|2021-12-30 09:30:30|12209.93|12209.93|12207.73|12207.73|12209.93|12209.93|12207.73|12207.73|0
1640856700000|2021-12-30 09:31:40|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|0
1640856710000|2021-12-30 09:31:50|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1640856740000|2021-12-30 09:32:20|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|0
1640856760000|2021-12-30 09:32:40|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|0
1640856770000|2021-12-30 09:32:50|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1640856780000|2021-12-30 09:33:00|12204.38|12204.38|12202.19|12202.19|12204.38|12204.38|12202.19|12202.19|0
1640856790000|2021-12-30 09:33:10|12201.32|12201.32|12201.9|12201.9|12201.9|12201.9|12201.32|12201.32|0
1640856850000|2021-12-30 09:34:10|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|0
1640856920000|2021-12-30 09:35:20|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|0
1640856940000|2021-12-30 09:35:40|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|0
1640856960000|2021-12-30 09:36:00|12201.47|12201.47|12203.06|12203.06|12203.06|12203.06|12201.47|12201.47|0
1640857100000|2021-12-30 09:38:20|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|0
1640857110000|2021-12-30 09:38:30|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1640857120000|2021-12-30 09:38:40|12202.51|12202.51|12203.38|12203.38|12203.38|12203.38|12202.51|12202.51|0
1640857140000|2021-12-30 09:39:00|12203.09|12203.09|12204.18|12204.18|12204.18|12204.18|12203.09|12203.09|0
1640857150000|2021-12-30 09:39:10|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|0
1640857160000|2021-12-30 09:39:20|12208.34|12208.34|12208.81|12208.81|12208.81|12208.81|12208.34|12208.34|0
1640857170000|2021-12-30 09:39:30|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|0
1640857200000|2021-12-30 09:40:00|12206.49|12206.49|12207.94|12207.94|12207.94|12207.94|12206.49|12206.49|0
1640857260000|2021-12-30 09:41:00|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1640857310000|2021-12-30 09:41:50|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|0
1640857450000|2021-12-30 09:44:10|12210.86|12210.86|12212.32|12212.32|12212.32|12212.32|12210.86|12210.86|0
1640857530000|2021-12-30 09:45:30|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1640857600000|2021-12-30 09:46:40|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|0
1640857620000|2021-12-30 09:47:00|12212.57|12212.57|12213.73|12213.73|12213.73|12213.73|12212.57|12212.57|0
1640857710000|2021-12-30 09:48:30|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|0
1640857740000|2021-12-30 09:49:00|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|0
1640857820000|2021-12-30 09:50:20|12214.09|12214.09|12214.96|12214.96|12214.96|12214.96|12214.09|12214.09|0
1640857930000|2021-12-30 09:52:10|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|0
1640857940000|2021-12-30 09:52:20|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|0
1640858040000|2021-12-30 09:54:00|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1640858050000|2021-12-30 09:54:10|12221.28|12221.28|12222.73|12222.73|12222.73|12222.73|12221.28|12221.28|0
1640858060000|2021-12-30 09:54:20|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|0
1640858090000|2021-12-30 09:54:50|12226.02|12226.02|12224.56|12224.56|12226.02|12226.02|12224.56|12224.56|0
1640858110000|2021-12-30 09:55:10|12222.96|12222.96|12222.49|12222.49|12222.96|12222.96|12222.49|12222.49|0
1640858120000|2021-12-30 09:55:20|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|0
1640858130000|2021-12-30 09:55:30|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1640858170000|2021-12-30 09:56:10|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1640858200000|2021-12-30 09:56:40|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|0
1640858210000|2021-12-30 09:56:50|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|0
1640858250000|2021-12-30 09:57:30|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|0
1640858340000|2021-12-30 09:59:00|12219.85|12219.85|12220.95|12220.95|12220.95|12220.95|12219.85|12219.85|0
1640858350000|2021-12-30 09:59:10|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|0
1640858400000|2021-12-30 10:00:00|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|0
1640858410000|2021-12-30 10:00:10|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|0
1640858430000|2021-12-30 10:00:30|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|0
1640858560000|2021-12-30 10:02:40|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|0
1640858580000|2021-12-30 10:03:00|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1640858590000|2021-12-30 10:03:10|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1640858660000|2021-12-30 10:04:20|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1640858710000|2021-12-30 10:05:10|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|0
1640858760000|2021-12-30 10:06:00|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|0
1640858920000|2021-12-30 10:08:40|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|0
1640858990000|2021-12-30 10:09:50|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|0
1640859000000|2021-12-30 10:10:00|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|0
1640859010000|2021-12-30 10:10:10|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|0
1640859060000|2021-12-30 10:11:00|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|0
1640859110000|2021-12-30 10:11:50|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1640859150000|2021-12-30 10:12:30|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|0
1640859170000|2021-12-30 10:12:50|12220.57|12220.57|12219.44|12219.44|12220.57|12220.57|12219.44|12219.44|0
1640859350000|2021-12-30 10:15:50|12221.05|12221.05|12222.66|12222.66|12222.66|12222.66|12221.05|12221.05|0
1640859410000|2021-12-30 10:16:50|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|0
1640859520000|2021-12-30 10:18:40|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|0
1640859600000|2021-12-30 10:20:00|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|0
1640859740000|2021-12-30 10:22:20|12224.01|12224.01|12223.54|12223.54|12224.01|12224.01|12223.54|12223.54|0
1640859770000|2021-12-30 10:22:50|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|0
1640859780000|2021-12-30 10:23:00|12222.67|12222.67|12221.04|12221.04|12222.67|12222.67|12221.04|12221.04|0
1640859830000|2021-12-30 10:23:50|12221.51|12221.51|12220.78|12220.78|12221.51|12221.51|12220.06|12220.06|0
1640859840000|2021-12-30 10:24:00|12221.25|12221.25|12222.86|12222.86|12222.86|12222.86|12221.25|12221.25|0
1640859870000|2021-12-30 10:24:30|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|0
1640860000000|2021-12-30 10:26:40|12220.53|12220.53|12217.18|12217.18|12220.53|12220.53|12217.18|12217.18|0
1640860020000|2021-12-30 10:27:00|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|0
1640860050000|2021-12-30 10:27:30|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1640860080000|2021-12-30 10:28:00|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1640860140000|2021-12-30 10:29:00|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|0
1640860180000|2021-12-30 10:29:40|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1640860250000|2021-12-30 10:30:50|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|0
1640860260000|2021-12-30 10:31:00|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1640860290000|2021-12-30 10:31:30|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|0
1640860300000|2021-12-30 10:31:40|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|0
1640860380000|2021-12-30 10:33:00|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1640860390000|2021-12-30 10:33:10|12214.9|12214.9|12214.17|12214.17|12214.9|12214.9|12214.17|12214.17|0
1640860480000|2021-12-30 10:34:40|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|0
1640860510000|2021-12-30 10:35:10|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|0
1640860520000|2021-12-30 10:35:20|12211.56|12211.56|12212.14|12212.14|12212.14|12212.14|12211.56|12211.56|0
1640860540000|2021-12-30 10:35:40|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|0
1640860550000|2021-12-30 10:35:50|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|0
1640860690000|2021-12-30 10:38:10|12214.94|12214.94|12216.55|12216.55|12216.55|12216.55|12214.94|12214.94|0
1640860790000|2021-12-30 10:39:50|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1640860990000|2021-12-30 10:43:10|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1640861000000|2021-12-30 10:43:20|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1640861010000|2021-12-30 10:43:30|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|0
1640861030000|2021-12-30 10:43:50|12217.9|12217.9|12218.63|12218.63|12218.63|12218.63|12217.9|12217.9|0
1640861130000|2021-12-30 10:45:30|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|0
1640861150000|2021-12-30 10:45:50|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1640861160000|2021-12-30 10:46:00|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1640861380000|2021-12-30 10:49:40|12219.54|12219.54|12219.25|12219.25|12219.54|12219.54|12219.25|12219.25|0
1640861400000|2021-12-30 10:50:00|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|0
1640861460000|2021-12-30 10:51:00|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1640861480000|2021-12-30 10:51:20|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|0
1640861520000|2021-12-30 10:52:00|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|0
1640861540000|2021-12-30 10:52:20|12214.89|12214.89|12214.59|12214.59|12214.89|12214.89|12214.59|12214.59|0
1640861580000|2021-12-30 10:53:00|12212.99|12212.99|12209.7|12209.7|12212.99|12212.99|12209.7|12209.7|0
1640861590000|2021-12-30 10:53:10|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|0
1640861600000|2021-12-30 10:53:20|12207.8|12207.8|12207.08|12207.08|12207.8|12207.8|12207.08|12207.08|0
1640861620000|2021-12-30 10:53:40|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|0
1640861640000|2021-12-30 10:54:00|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|0
1640861650000|2021-12-30 10:54:10|12209.85|12209.85|12210.14|12210.14|12210.14|12210.14|12209.85|12209.85|0
1640861710000|2021-12-30 10:55:10|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|0
1640861730000|2021-12-30 10:55:30|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|0
1640861760000|2021-12-30 10:56:00|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1640861770000|2021-12-30 10:56:10|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|0
1640861800000|2021-12-30 10:56:40|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1640861970000|2021-12-30 10:59:30|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|0
1640861980000|2021-12-30 10:59:40|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|0
1640862060000|2021-12-30 11:01:00|12209.71|12209.71|12209.42|12209.42|12209.71|12209.71|12209.42|12209.42|0
1640862080000|2021-12-30 11:01:20|12209.13|12209.13|12208.66|12208.66|12209.13|12209.13|12208.66|12208.66|0
1640862120000|2021-12-30 11:02:00|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|0
1640862150000|2021-12-30 11:02:30|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|0
1640862240000|2021-12-30 11:04:00|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|0
1640862320000|2021-12-30 11:05:20|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1640862420000|2021-12-30 11:07:00|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|0
1640862430000|2021-12-30 11:07:10|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|0
1640862440000|2021-12-30 11:07:20|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1640862470000|2021-12-30 11:07:50|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1640862480000|2021-12-30 11:08:00|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|0
1640862500000|2021-12-30 11:08:20|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|0
1640862580000|2021-12-30 11:09:40|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|0
1640862610000|2021-12-30 11:10:10|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|0
1640862620000|2021-12-30 11:10:20|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|0
1640862630000|2021-12-30 11:10:30|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|0
1640862640000|2021-12-30 11:10:40|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|0
1640862650000|2021-12-30 11:10:50|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|0
1640862680000|2021-12-30 11:11:20|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|0
1640862780000|2021-12-30 11:13:00|12199.39|12199.39|12199.97|12199.97|12199.97|12199.97|12199.39|12199.39|0
1640862790000|2021-12-30 11:13:10|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640862850000|2021-12-30 11:14:10|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1640862950000|2021-12-30 11:15:50|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640863050000|2021-12-30 11:17:30|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|0
1640863060000|2021-12-30 11:17:40|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640863170000|2021-12-30 11:19:30|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1640863190000|2021-12-30 11:19:50|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|0
1640863280000|2021-12-30 11:21:20|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|0
1640863340000|2021-12-30 11:22:20|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|0
1640863380000|2021-12-30 11:23:00|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|0
1640863460000|2021-12-30 11:24:20|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|0
1640863470000|2021-12-30 11:24:30|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|0
1640863490000|2021-12-30 11:24:50|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|0
1640863500000|2021-12-30 11:25:00|12206.95|12206.95|12207.42|12207.42|12207.42|12207.42|12206.95|12206.95|0
1640863540000|2021-12-30 11:25:40|12208.29|12208.29|12208.58|12208.58|12208.58|12208.58|12208.29|12208.29|0
1640863560000|2021-12-30 11:26:00|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1640863590000|2021-12-30 11:26:30|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|0
1640863600000|2021-12-30 11:26:40|12209.78|12209.78|12210.36|12210.36|12210.36|12210.36|12209.78|12209.78|0
1640863630000|2021-12-30 11:27:10|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|0
1640863700000|2021-12-30 11:28:20|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|0
1640863750000|2021-12-30 11:29:10|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1640863880000|2021-12-30 11:31:20|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1640863920000|2021-12-30 11:32:00|12211.6|12211.6|12213.68|12213.68|12213.68|12213.68|12211.6|12211.6|0
1640863940000|2021-12-30 11:32:20|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|0
1640864020000|2021-12-30 11:33:40|12215.71|12215.71|12216.65|12216.65|12217.12|12217.12|12215.71|12215.71|0
1640864110000|2021-12-30 11:35:10|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1640864200000|2021-12-30 11:36:40|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|0
1640864220000|2021-12-30 11:37:00|12221.11|12221.11|12222.05|12222.05|12222.05|12222.05|12221.11|12221.11|0
1640864270000|2021-12-30 11:37:50|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|0
1640864380000|2021-12-30 11:39:40|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|0
1640864400000|2021-12-30 11:40:00|12226.3|12226.3|12226.01|12226.01|12226.3|12226.3|12226.01|12226.01|0
1640864410000|2021-12-30 11:40:10|12227.62|12227.62|12228.04|12228.04|12228.04|12228.04|12226.01|12226.01|0
1640864470000|2021-12-30 11:41:10|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|0
1640864480000|2021-12-30 11:41:20|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|0
1640864620000|2021-12-30 11:43:40|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|0
1640864790000|2021-12-30 11:46:30|12228.93|12228.93|12229.53|12229.53|12229.53|12229.53|12228.93|12228.93|0
1640864800000|2021-12-30 11:46:40|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1640864810000|2021-12-30 11:46:50|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|0
1640864820000|2021-12-30 11:47:00|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|0
1640864840000|2021-12-30 11:47:20|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|0
1640864930000|2021-12-30 11:48:50|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|0
1640864960000|2021-12-30 11:49:20|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|0
1640865030000|2021-12-30 11:50:30|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|0
1640865200000|2021-12-30 11:53:20|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|0
1640865210000|2021-12-30 11:53:30|12231.54|12231.54|12233.44|12233.44|12233.44|12233.44|12231.54|12231.54|0
1640865220000|2021-12-30 11:53:40|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|0
1640865270000|2021-12-30 11:54:30|12233.44|12233.44|12232.5|12232.5|12233.44|12233.44|12232.5|12232.5|0
1640865280000|2021-12-30 11:54:40|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|0
1640865420000|2021-12-30 11:57:00|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1640865680000|2021-12-30 12:01:20|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|0
1640865710000|2021-12-30 12:01:50|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|0
1640865720000|2021-12-30 12:02:00|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1640865780000|2021-12-30 12:03:00|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|0
1640865880000|2021-12-30 12:04:40|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1640866250000|2021-12-30 12:10:50|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|0
1640866260000|2021-12-30 12:11:00|12226.77|12226.77|12227.06|12227.06|12227.06|12227.06|12226.77|12226.77|0
1640866270000|2021-12-30 12:11:10|12227.64|12227.64|12228.87|12228.87|12228.87|12228.87|12227.64|12227.64|0
1640866280000|2021-12-30 12:11:20|12228|12228|12227.42|12227.42|12228|12228|12227.42|12227.42|0
1640866360000|2021-12-30 12:12:40|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|0
1640866410000|2021-12-30 12:13:30|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|0
1640866420000|2021-12-30 12:13:40|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|0
1640866440000|2021-12-30 12:14:00|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1640866450000|2021-12-30 12:14:10|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|0
1640866470000|2021-12-30 12:14:30|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|0
1640866480000|2021-12-30 12:14:40|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|0
1640866600000|2021-12-30 12:16:40|12234|12234|12234.29|12234.29|12234.29|12234.29|12234|12234|0
1640867270000|2021-12-30 12:27:50|12235.9|12235.9|12237.51|12237.51|12237.51|12237.51|12235.9|12235.9|0
1640867280000|2021-12-30 12:28:00|12239.12|12239.12|12240.72|12240.72|12240.72|12240.72|12239.12|12239.12|0
1640867330000|2021-12-30 12:28:50|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|0
1640867340000|2021-12-30 12:29:00|12237.92|12237.92|12239.52|12239.52|12239.52|12239.52|12237.92|12237.92|0
1640867370000|2021-12-30 12:29:30|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|0
1640867400000|2021-12-30 12:30:00|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1640867550000|2021-12-30 12:32:30|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1640867560000|2021-12-30 12:32:40|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|0
1640867830000|2021-12-30 12:37:10|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1640867940000|2021-12-30 12:39:00|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|0
1640868270000|2021-12-30 12:44:30|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|0
1640868330000|2021-12-30 12:45:30|12242.25|12242.25|12242.97|12242.97|12242.97|12242.97|12242.25|12242.25|0
1640868470000|2021-12-30 12:47:50|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|0
1640868480000|2021-12-30 12:48:00|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|0
1640868580000|2021-12-30 12:49:40|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|0
1640868640000|2021-12-30 12:50:40|12243.8|12243.8|12244.74|12244.74|12244.74|12244.74|12243.8|12243.8|0
1640868680000|2021-12-30 12:51:20|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1640868690000|2021-12-30 12:51:30|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|0
1640868790000|2021-12-30 12:53:10|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1640868820000|2021-12-30 12:53:40|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|0
1640868830000|2021-12-30 12:53:50|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1640868880000|2021-12-30 12:54:40|12243.33|12243.33|12243.62|12243.62|12243.62|12243.62|12243.33|12243.33|0
1640868950000|2021-12-30 12:55:50|12242.01|12242.01|12243.62|12243.62|12243.62|12243.62|12242.01|12242.01|0
1640868980000|2021-12-30 12:56:20|12240.41|12240.41|12238.8|12238.8|12240.41|12240.41|12238.8|12238.8|0
1640868990000|2021-12-30 12:56:30|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|0
1640869030000|2021-12-30 12:57:10|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|0
1640869150000|2021-12-30 12:59:10|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|0
1640869180000|2021-12-30 12:59:40|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|0
1640869200000|2021-12-30 13:00:00|12234.41|12234.41|12239.03|12239.03|12239.03|12239.03|12234.41|12234.41|0
1640869240000|2021-12-30 13:00:40|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|0
1640869320000|2021-12-30 13:02:00|12233.56|12233.56|12231.31|12231.31|12233.56|12233.56|12231.31|12231.31|0
1640869480000|2021-12-30 13:04:40|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|0
1640869500000|2021-12-30 13:05:00|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1640869570000|2021-12-30 13:06:10|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|0
1640869620000|2021-12-30 13:07:00|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1640869730000|2021-12-30 13:08:50|12232.15|12232.15|12232.44|12232.44|12232.44|12232.44|12232.15|12232.15|0
1640869820000|2021-12-30 13:10:20|12233.02|12233.02|12233.96|12233.96|12233.96|12233.96|12233.02|12233.02|0
1640869840000|2021-12-30 13:10:40|12234.83|12234.83|12237.08|12237.08|12237.08|12237.08|12234.83|12234.83|0
1640869850000|2021-12-30 13:10:50|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|0
1640869870000|2021-12-30 13:11:10|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|0
1640869920000|2021-12-30 13:12:00|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|0
1640869960000|2021-12-30 13:12:40|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|0
1640870060000|2021-12-30 13:14:20|12233.65|12233.65|12235.26|12235.26|12235.26|12235.26|12233.65|12233.65|0
1640870080000|2021-12-30 13:14:40|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|0
1640870100000|2021-12-30 13:15:00|12238.48|12238.48|12240.09|12240.09|12240.09|12240.09|12238.48|12238.48|0
1640870560000|2021-12-30 13:22:40|12239.62|12239.62|12239.15|12239.15|12239.62|12239.62|12239.15|12239.15|0
1640870670000|2021-12-30 13:24:30|12240.31|12240.31|12240.6|12240.6|12240.6|12240.6|12240.31|12240.31|0
1640870680000|2021-12-30 13:24:40|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1640870700000|2021-12-30 13:25:00|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|0
1640870990000|2021-12-30 13:29:50|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|0
1640871000000|2021-12-30 13:30:00|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|0
1640871010000|2021-12-30 13:30:10|12243.14|12243.14|12242.27|12242.27|12243.14|12243.14|12242.27|12242.27|0
1640871120000|2021-12-30 13:32:00|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1640871240000|2021-12-30 13:34:00|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|0
1640871260000|2021-12-30 13:34:20|12238.97|12238.97|12239.55|12239.55|12239.55|12239.55|12238.97|12238.97|0
1640871270000|2021-12-30 13:34:30|12239.08|12239.08|12235.86|12235.86|12239.08|12239.08|12235.86|12235.86|0
1640871300000|2021-12-30 13:35:00|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1640871360000|2021-12-30 13:36:00|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|0
1640871370000|2021-12-30 13:36:10|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|0
1640871740000|2021-12-30 13:42:20|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1640871780000|2021-12-30 13:43:00|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|0
1640872150000|2021-12-30 13:49:10|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|0
1640872180000|2021-12-30 13:49:40|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|0
1640872230000|2021-12-30 13:50:30|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1640872340000|2021-12-30 13:52:20|12236.53|12236.53|12236.82|12236.82|12236.82|12236.82|12236.53|12236.53|0
1640872380000|2021-12-30 13:53:00|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1640872390000|2021-12-30 13:53:10|12238.01|12238.01|12238.74|12238.74|12238.74|12238.74|12238.01|12238.01|0
1640872440000|2021-12-30 13:54:00|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|0
1640872490000|2021-12-30 13:54:50|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|0
1640872520000|2021-12-30 13:55:20|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|0
1640872540000|2021-12-30 13:55:40|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1640872690000|2021-12-30 13:58:10|12245.74|12245.74|12246.2|12246.2|12246.2|12246.2|12245.74|12245.74|0
1640872890000|2021-12-30 14:01:30|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|0
1640872910000|2021-12-30 14:01:50|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|0
1640872920000|2021-12-30 14:02:00|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|0
1640873150000|2021-12-30 14:05:50|12245.27|12245.27|12244.33|12244.33|12245.27|12245.27|12244.33|12244.33|0
1640873190000|2021-12-30 14:06:30|12245.05|12245.05|12245.78|12245.78|12245.78|12245.78|12245.05|12245.05|0
1640873220000|2021-12-30 14:07:00|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|0
1640873240000|2021-12-30 14:07:20|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|0
1640873270000|2021-12-30 14:07:50|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|0
1640873280000|2021-12-30 14:08:00|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|0
1640873300000|2021-12-30 14:08:20|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1640873330000|2021-12-30 14:08:50|12242.57|12242.57|12241.84|12241.84|12242.57|12242.57|12241.84|12241.84|0
1640873340000|2021-12-30 14:09:00|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|0
1640873440000|2021-12-30 14:10:40|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|0
1640873480000|2021-12-30 14:11:20|12239.81|12239.81|12238.94|12238.94|12239.81|12239.81|12238.94|12238.94|0
1640873490000|2021-12-30 14:11:30|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|0
1640873500000|2021-12-30 14:11:40|12236.75|12236.75|12235.15|12235.15|12236.75|12236.75|12235.15|12235.15|0
1640873510000|2021-12-30 14:11:50|12231.88|12231.88|12231.15|12231.15|12231.88|12231.88|12231.15|12231.15|0
1640873520000|2021-12-30 14:12:00|12230.68|12230.68|12232.29|12232.29|12232.29|12232.29|12230.68|12230.68|0
1640873540000|2021-12-30 14:12:20|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|0
1640873630000|2021-12-30 14:13:50|12233.19|12233.19|12232.59|12232.59|12233.19|12233.19|12232.59|12232.59|0
1640873660000|2021-12-30 14:14:20|12231.72|12231.72|12232.19|12232.19|12232.19|12232.19|12231.72|12231.72|0
1640873730000|2021-12-30 14:15:30|12232.77|12232.77|12232.48|12232.48|12232.77|12232.77|12232.48|12232.48|0
1640873750000|2021-12-30 14:15:50|12233.76|12233.76|12232.48|12232.48|12233.76|12233.76|12232.48|12232.48|0
1640873790000|2021-12-30 14:16:30|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|0
1640873800000|2021-12-30 14:16:40|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|0
1640874010000|2021-12-30 14:20:10|12233|12233|12233|12233|12233|12233|12233|12233|0
1640874120000|2021-12-30 14:22:00|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|0
1640874160000|2021-12-30 14:22:40|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|0
1640874240000|2021-12-30 14:24:00|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|0
1640874250000|2021-12-30 14:24:10|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|0
1640874310000|2021-12-30 14:25:10|12228.85|12228.85|12228.13|12228.13|12228.85|12228.85|12228.13|12228.13|0
1640874370000|2021-12-30 14:26:10|12224.91|12224.91|12223.3|12223.3|12224.91|12224.91|12223.3|12223.3|0
1640874420000|2021-12-30 14:27:00|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1640874430000|2021-12-30 14:27:10|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|0
1640874450000|2021-12-30 14:27:30|12226.19|12226.19|12226.92|12226.92|12226.92|12226.92|12226.19|12226.19|0
1640874480000|2021-12-30 14:28:00|12224.67|12224.67|12225.79|12225.79|12225.79|12225.79|12224.67|12224.67|0
1640874490000|2021-12-30 14:28:10|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|0
1640874500000|2021-12-30 14:28:20|12223.25|12223.25|12221.17|12221.17|12223.25|12223.25|12221.17|12221.17|0
1640874530000|2021-12-30 14:28:50|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|0
1640874540000|2021-12-30 14:29:00|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|0
1640874640000|2021-12-30 14:30:40|12217.58|12217.58|12219.19|12219.19|12219.19|12219.19|12217.58|12217.58|0
1640874650000|2021-12-30 14:30:50|12218.9|12218.9|12219.37|12219.37|12219.37|12219.37|12218.9|12218.9|0
1640874680000|2021-12-30 14:31:20|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|0
1640874690000|2021-12-30 14:31:30|12218.32|12218.32|12218.76|12218.76|12218.76|12218.76|12218.03|12218.03|0
1640874780000|2021-12-30 14:33:00|12220.37|12220.37|12218.76|12218.76|12220.37|12220.37|12218.76|12218.76|0
1640874820000|2021-12-30 14:33:40|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|0
1640874850000|2021-12-30 14:34:10|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|0
1640874860000|2021-12-30 14:34:20|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|0
1640874870000|2021-12-30 14:34:30|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|0
1640874880000|2021-12-30 14:34:40|12217.73|12217.73|12218.2|12218.2|12218.2|12218.2|12217.73|12217.73|0
1640874890000|2021-12-30 14:34:50|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1640874900000|2021-12-30 14:35:00|12217.88|12217.88|12219.42|12219.42|12219.42|12219.42|12217.88|12217.88|0
1640874920000|2021-12-30 14:35:20|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1640874960000|2021-12-30 14:36:00|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1640874980000|2021-12-30 14:36:20|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|0
1640874990000|2021-12-30 14:36:30|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1640875020000|2021-12-30 14:37:00|12221.1|12221.1|12220.5|12220.5|12221.1|12221.1|12220.5|12220.5|0
1640875090000|2021-12-30 14:38:10|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|0
1640875250000|2021-12-30 14:40:50|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|0
1640875270000|2021-12-30 14:41:10|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|0
1640875290000|2021-12-30 14:41:30|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|0
1640875300000|2021-12-30 14:41:40|12214.23|12214.23|12211.01|12211.01|12214.23|12214.23|12211.01|12211.01|0
1640875320000|2021-12-30 14:42:00|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12208.83|12208.83|0
1640875450000|2021-12-30 14:44:10|12208.62|12208.62|12207.01|12207.01|12208.62|12208.62|12207.01|12207.01|0
1640875460000|2021-12-30 14:44:20|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|0
1640875480000|2021-12-30 14:44:40|12210.23|12210.23|12211.84|12211.84|12211.84|12211.84|12210.23|12210.23|0
1640875510000|2021-12-30 14:45:10|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1640875560000|2021-12-30 14:46:00|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|0
1640875580000|2021-12-30 14:46:20|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|0
1640875630000|2021-12-30 14:47:10|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1640875640000|2021-12-30 14:47:20|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1640875680000|2021-12-30 14:48:00|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|0
1640875690000|2021-12-30 14:48:10|12206.4|12206.4|12206.11|12206.11|12206.4|12206.4|12206.11|12206.11|0
1640875750000|2021-12-30 14:49:10|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|0
1640875760000|2021-12-30 14:49:20|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|0
1640875770000|2021-12-30 14:49:30|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875780000|2021-12-30 14:49:40|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|0
1640875790000|2021-12-30 14:49:50|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875810000|2021-12-30 14:50:10|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|0
1640875820000|2021-12-30 14:50:20|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875840000|2021-12-30 14:50:40|12208|12208|12208|12208|12208|12208|12208|12208|0
1640875860000|2021-12-30 14:51:00|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|0
1640875870000|2021-12-30 14:51:10|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|0
1640875890000|2021-12-30 14:51:30|12207.33|12207.33|12208|12208|12208|12208|12206.39|12206.39|0
1640875900000|2021-12-30 14:51:40|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|0
1640875940000|2021-12-30 14:52:20|12206.33|12206.33|12204.25|12204.25|12206.33|12206.33|12204.25|12204.25|0
1640875970000|2021-12-30 14:52:50|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|0
1640876040000|2021-12-30 14:54:00|12203.6|12203.6|12201.99|12201.99|12203.6|12203.6|12201.99|12201.99|0
1640876050000|2021-12-30 14:54:10|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|0
1640876060000|2021-12-30 14:54:20|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|0
1640876080000|2021-12-30 14:54:40|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|0
1640876100000|2021-12-30 14:55:00|12201.65|12201.65|12203.25|12203.25|12203.25|12203.25|12201.65|12201.65|0
1640876110000|2021-12-30 14:55:10|12200.04|12200.04|12203.25|12203.25|12203.25|12203.25|12200.04|12200.04|0
1640876130000|2021-12-30 14:55:30|12201.65|12201.65|12206.47|12206.47|12206.47|12206.47|12201.65|12201.65|0
1640876140000|2021-12-30 14:55:40|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640876160000|2021-12-30 14:56:00|12197.96|12197.96|12196.35|12196.35|12197.96|12197.96|12196.35|12196.35|0
1640876170000|2021-12-30 14:56:10|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|0
1640876180000|2021-12-30 14:56:20|12194.45|12194.45|12191.24|12191.24|12194.45|12194.45|12191.24|12191.24|0
1640876190000|2021-12-30 14:56:30|12190.3|12190.3|12190.42|12190.42|12191.91|12191.91|12190.3|12190.3|0
1640876200000|2021-12-30 14:56:40|12193.63|12193.63|12193.2|12193.2|12193.93|12193.93|12193.2|12193.2|0
1640876210000|2021-12-30 14:56:50|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|0
1640876220000|2021-12-30 14:57:00|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|0
1640876230000|2021-12-30 14:57:10|12189.1|12189.1|12190.71|12190.71|12190.71|12190.71|12189.1|12189.1|0
1640876260000|2021-12-30 14:57:40|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|0
1640876270000|2021-12-30 14:57:50|12190.71|12190.71|12192.32|12192.32|12192.32|12192.32|12190.71|12190.71|0
1640876330000|2021-12-30 14:58:50|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|0
1640876340000|2021-12-30 14:59:00|12188.52|12188.52|12187.88|12187.88|12188.52|12188.52|12187.88|12187.88|0
1640876370000|2021-12-30 14:59:30|12186.94|12186.94|12185.33|12185.33|12186.94|12186.94|12185.33|12185.33|0
1640876390000|2021-12-30 14:59:50|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|0
1640876400000|2021-12-30 15:00:00|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|0
1640876440000|2021-12-30 15:00:40|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|0
1640876460000|2021-12-30 15:01:00|12183.11|12183.11|12182.64|12182.64|12183.11|12183.11|12182.64|12182.64|0
1640876470000|2021-12-30 15:01:10|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|0
1640876480000|2021-12-30 15:01:20|12178.84|12178.84|12175.89|12175.89|12178.84|12178.84|12175.89|12175.89|0
1640876520000|2021-12-30 15:02:00|12172.68|12172.68|12174.29|12174.29|12174.29|12174.29|12172.68|12172.68|0
1640876530000|2021-12-30 15:02:10|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|0
1640876550000|2021-12-30 15:02:30|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|0
1640876620000|2021-12-30 15:03:40|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1640876630000|2021-12-30 15:03:50|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|0
1640876640000|2021-12-30 15:04:00|12175.23|12175.23|12174.65|12174.65|12175.23|12175.23|12174.65|12174.65|0
1640876660000|2021-12-30 15:04:20|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|0
1640876720000|2021-12-30 15:05:20|12172.32|12172.32|12173.93|12173.93|12173.93|12173.93|12172.32|12172.32|0
1640876730000|2021-12-30 15:05:30|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|0
1640876750000|2021-12-30 15:05:50|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|0
1640876760000|2021-12-30 15:06:00|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|0
1640876770000|2021-12-30 15:06:10|12177.59|12177.59|12178.06|12178.06|12178.06|12178.06|12177.59|12177.59|0
1640876780000|2021-12-30 15:06:20|12176.45|12176.45|12178.06|12178.06|12178.06|12178.06|12176.45|12176.45|0
1640876860000|2021-12-30 15:07:40|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|0
1640876930000|2021-12-30 15:08:50|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|0
1640876950000|2021-12-30 15:09:10|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|0
1640877060000|2021-12-30 15:11:00|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|0
1640877070000|2021-12-30 15:11:10|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1640877130000|2021-12-30 15:12:10|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1640877140000|2021-12-30 15:12:20|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|0
1640877210000|2021-12-30 15:13:30|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|0
1640877220000|2021-12-30 15:13:40|12174.87|12174.87|12174.27|12174.27|12174.87|12174.87|12174.27|12174.27|0
1640877240000|2021-12-30 15:14:00|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|0
1640877260000|2021-12-30 15:14:20|12174.27|12174.27|12177.49|12177.49|12177.49|12177.49|12174.27|12174.27|0
1640877280000|2021-12-30 15:14:40|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|0
1640877350000|2021-12-30 15:15:50|12176.91|12176.91|12176.62|12176.62|12176.91|12176.91|12176.62|12176.62|0
1640877370000|2021-12-30 15:16:10|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|0
1640877400000|2021-12-30 15:16:40|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|0
1640877420000|2021-12-30 15:17:00|12177.67|12177.67|12178.14|12178.14|12178.14|12178.14|12177.67|12177.67|0
1640877470000|2021-12-30 15:17:50|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|0
1640877490000|2021-12-30 15:18:10|12177.98|12177.98|12176.57|12176.57|12177.98|12177.98|12176.57|12176.57|0
1640877580000|2021-12-30 15:19:40|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|0
1640877620000|2021-12-30 15:20:20|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|0
1640877640000|2021-12-30 15:20:40|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|0
1640877680000|2021-12-30 15:21:20|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|0
1640877790000|2021-12-30 15:23:10|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|0
1640877870000|2021-12-30 15:24:30|12176.89|12176.89|12178.5|12178.5|12178.5|12178.5|12176.89|12176.89|0
1640877880000|2021-12-30 15:24:40|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|0
1640877900000|2021-12-30 15:25:00|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|0
1640877970000|2021-12-30 15:26:10|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|0
1640877980000|2021-12-30 15:26:20|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12174.34|12174.34|0
1640877990000|2021-12-30 15:26:30|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|0
1640878020000|2021-12-30 15:27:00|12173.83|12173.83|12177.04|12177.04|12177.04|12177.04|12173.83|12173.83|0
1640878040000|2021-12-30 15:27:20|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|0
1640878080000|2021-12-30 15:28:00|12177.06|12177.06|12177.53|12177.53|12177.53|12177.53|12177.06|12177.06|0
1640878090000|2021-12-30 15:28:10|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|0
1640878110000|2021-12-30 15:28:30|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|0
1640878120000|2021-12-30 15:28:40|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|0
1640878140000|2021-12-30 15:29:00|12176.5|12176.5|12181.17|12181.17|12181.17|12181.17|12176.5|12176.5|0
1640878160000|2021-12-30 15:29:20|12181.75|12181.75|12182.04|12182.04|12182.04|12182.04|12181.75|12181.75|0
1640878170000|2021-12-30 15:29:30|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|0
1640878180000|2021-12-30 15:29:40|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|0
1640878200000|2021-12-30 15:30:00|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|0
1640878240000|2021-12-30 15:30:40|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|0
1640878260000|2021-12-30 15:31:00|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|0
1640878270000|2021-12-30 15:31:10|12183.2|12183.2|12182.11|12182.11|12183.2|12183.2|12182.11|12182.11|0
1640878280000|2021-12-30 15:31:20|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|0
1640878330000|2021-12-30 15:32:10|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|0
1640878340000|2021-12-30 15:32:20|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|0
1640878370000|2021-12-30 15:32:50|12178.35|12178.35|12180.59|12180.59|12180.59|12180.59|12177.88|12177.88|0
1640878380000|2021-12-30 15:33:00|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|0
1640878390000|2021-12-30 15:33:10|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|0
1640878420000|2021-12-30 15:33:40|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|0
1640878430000|2021-12-30 15:33:50|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|0
1640878440000|2021-12-30 15:34:00|12185.62|12185.62|12186.2|12186.2|12186.2|12186.2|12185.62|12185.62|0
1640878460000|2021-12-30 15:34:20|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|0
1640878470000|2021-12-30 15:34:30|12190.35|12190.35|12191.74|12191.74|12191.74|12191.74|12190.35|12190.35|0
1640878570000|2021-12-30 15:36:10|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|0
1640878620000|2021-12-30 15:37:00|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1640878640000|2021-12-30 15:37:20|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|0
1640878740000|2021-12-30 15:39:00|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|0
1640878820000|2021-12-30 15:40:20|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|0
1640878830000|2021-12-30 15:40:30|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|0
1640878840000|2021-12-30 15:40:40|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|0
1640878890000|2021-12-30 15:41:30|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|0
1640878940000|2021-12-30 15:42:20|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|0
1640878960000|2021-12-30 15:42:40|12193.52|12193.52|12193.64|12193.64|12194.11|12194.11|12192.98|12192.98|0
1640878970000|2021-12-30 15:42:50|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|0
1640878980000|2021-12-30 15:43:00|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|0
1640879000000|2021-12-30 15:43:20|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|0
1640879010000|2021-12-30 15:43:30|12192.98|12192.98|12194.07|12194.07|12194.07|12194.07|12192.98|12192.98|0
1640879030000|2021-12-30 15:43:50|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|0
1640879040000|2021-12-30 15:44:00|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1640879070000|2021-12-30 15:44:30|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|0
1640879110000|2021-12-30 15:45:10|12197.76|12197.76|12196.15|12196.15|12197.76|12197.76|12196.15|12196.15|0
1640879160000|2021-12-30 15:46:00|12197.61|12197.61|12200.44|12200.44|12200.44|12200.44|12197.61|12197.61|0
1640879180000|2021-12-30 15:46:20|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|0
1640879190000|2021-12-30 15:46:30|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|0
1640879200000|2021-12-30 15:46:40|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|0
1640879260000|2021-12-30 15:47:40|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|0
1640879360000|2021-12-30 15:49:20|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1640879450000|2021-12-30 15:50:50|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|0
1640879460000|2021-12-30 15:51:00|12199.2|12199.2|12199.92|12199.92|12199.92|12199.92|12199.2|12199.2|0
1640879480000|2021-12-30 15:51:20|12201.53|12201.53|12202.11|12202.11|12202.11|12202.11|12201.53|12201.53|0
1640879490000|2021-12-30 15:51:30|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|0
1640879530000|2021-12-30 15:52:10|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|0
1640879540000|2021-12-30 15:52:20|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|0
1640879700000|2021-12-30 15:55:00|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640879750000|2021-12-30 15:55:50|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879760000|2021-12-30 15:56:00|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|0
1640879780000|2021-12-30 15:56:20|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879790000|2021-12-30 15:56:30|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640879800000|2021-12-30 15:56:40|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879840000|2021-12-30 15:57:20|12203.25|12203.25|12202.31|12202.31|12203.25|12203.25|12202.31|12202.31|0
1640879870000|2021-12-30 15:57:50|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|0
1640879940000|2021-12-30 15:59:00|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|0
1640879960000|2021-12-30 15:59:20|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1640879970000|2021-12-30 15:59:30|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|0
1640879980000|2021-12-30 15:59:40|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1640879990000|2021-12-30 15:59:50|12202.23|12202.23|12198.7|12198.7|12202.23|12202.23|12198.7|12198.7|0
1640880010000|2021-12-30 16:00:10|12197.97|12197.97|12196.36|12196.36|12197.97|12197.97|12196.36|12196.36|0
1640880080000|2021-12-30 16:01:20|12196.07|12196.07|12195.6|12195.6|12196.07|12196.07|12195.6|12195.6|0
1640880210000|2021-12-30 16:03:30|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|0
1640880230000|2021-12-30 16:03:50|12194.85|12194.85|12193.68|12193.68|12194.85|12194.85|12193.68|12193.68|0
1640880280000|2021-12-30 16:04:40|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|0
1640880310000|2021-12-30 16:05:10|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|0
1640880420000|2021-12-30 16:07:00|12191.32|12191.32|12191.9|12191.9|12191.9|12191.9|12191.32|12191.32|0
1640880460000|2021-12-30 16:07:40|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1640880470000|2021-12-30 16:07:50|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|0
1640880520000|2021-12-30 16:08:40|12188.25|12188.25|12189.71|12189.71|12189.71|12189.71|12188.25|12188.25|0
1640880540000|2021-12-30 16:09:00|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|0
1640880590000|2021-12-30 16:09:50|12188.77|12188.77|12188.3|12188.3|12188.77|12188.77|12188.3|12188.3|0
1640880640000|2021-12-30 16:10:40|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|0
1640880680000|2021-12-30 16:11:20|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|0
1640880700000|2021-12-30 16:11:40|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1640880800000|2021-12-30 16:13:20|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|0
1640880810000|2021-12-30 16:13:30|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|0
1640880820000|2021-12-30 16:13:40|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|0
1640880850000|2021-12-30 16:14:10|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|0
1640880880000|2021-12-30 16:14:40|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|0
1640880890000|2021-12-30 16:14:50|12184.57|12184.57|12185.7|12185.7|12185.7|12185.7|12184.57|12184.57|0
1640880900000|2021-12-30 16:15:00|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|0
1640880910000|2021-12-30 16:15:10|12186.5|12186.5|12185.41|12185.41|12186.5|12186.5|12185.41|12185.41|0
1640880950000|2021-12-30 16:15:50|12184.68|12184.68|12183.5|12183.5|12184.68|12184.68|12183.5|12183.5|0
1640880980000|2021-12-30 16:16:20|12183.21|12183.21|12185.6|12185.6|12185.6|12185.6|12183.21|12183.21|0
1640881020000|2021-12-30 16:17:00|12184.88|12184.88|12186.48|12186.48|12186.48|12186.48|12184.88|12184.88|0
1640881070000|2021-12-30 16:17:50|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|0
1640881120000|2021-12-30 16:18:40|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|0
1640881180000|2021-12-30 16:19:40|12186.5|12186.5|12187.37|12187.37|12187.37|12187.37|12186.5|12186.5|0
1640881190000|2021-12-30 16:19:50|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|0
1640881210000|2021-12-30 16:20:10|12185.3|12185.3|12184.83|12184.83|12185.3|12185.3|12184.83|12184.83|0
1640881240000|2021-12-30 16:20:40|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|0
1640881260000|2021-12-30 16:21:00|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|0
1640881280000|2021-12-30 16:21:20|12182.46|12182.46|12183.39|12183.39|12183.39|12183.39|12182.46|12182.46|0
1640881300000|2021-12-30 16:21:40|12182.66|12182.66|12182.19|12182.19|12182.66|12182.66|12182.19|12182.19|0
1640881320000|2021-12-30 16:22:00|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|0
1640881340000|2021-12-30 16:22:20|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|0
1640881360000|2021-12-30 16:22:40|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|0
1640881370000|2021-12-30 16:22:50|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|0
1640881380000|2021-12-30 16:23:00|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|0
1640881470000|2021-12-30 16:24:30|12182.63|12182.63|12183.36|12183.36|12183.36|12183.36|12182.63|12182.63|0
1640881480000|2021-12-30 16:24:40|12182.76|12182.76|12182.29|12182.29|12182.76|12182.76|12182.29|12182.29|0
1640881490000|2021-12-30 16:24:50|12182.93|12182.93|12182.2|12182.2|12182.93|12182.93|12182.2|12182.2|0
1640881500000|2021-12-30 16:25:00|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|0
1640881510000|2021-12-30 16:25:10|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|0
1640881550000|2021-12-30 16:25:50|12182.84|12182.84|12184.45|12184.45|12184.45|12184.45|12182.84|12182.84|0
1640881560000|2021-12-30 16:26:00|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|0
1640881570000|2021-12-30 16:26:10|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|0
1640881580000|2021-12-30 16:26:20|12186.06|12186.06|12187.67|12187.67|12187.67|12187.67|12186.06|12186.06|0
1640881600000|2021-12-30 16:26:40|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1640881620000|2021-12-30 16:27:00|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|0
1640881640000|2021-12-30 16:27:20|12188.9|12188.9|12188.43|12188.43|12188.9|12188.9|12187.96|12187.96|0
1640881660000|2021-12-30 16:27:40|12189.03|12189.03|12189.61|12189.61|12189.61|12189.61|12189.03|12189.03|0
1640881680000|2021-12-30 16:28:00|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|0
1640881700000|2021-12-30 16:28:20|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|0
1640881720000|2021-12-30 16:28:40|12186.59|12186.59|12187.17|12187.17|12187.17|12187.17|12186.59|12186.59|0
1640881730000|2021-12-30 16:28:50|12186.45|12186.45|12185.35|12185.35|12186.45|12186.45|12185.35|12185.35|0
1640881740000|2021-12-30 16:29:00|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|0
1640881750000|2021-12-30 16:29:10|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|0
1640881760000|2021-12-30 16:29:20|12181.19|12181.19|12180.03|12180.03|12181.19|12181.19|12180.03|12180.03|0
1640881770000|2021-12-30 16:29:30|12178.31|12178.31|12181.05|12181.05|12181.05|12181.05|12177.84|12177.84|0
1640881780000|2021-12-30 16:29:40|12179.45|12179.45|12178.35|12178.35|12179.45|12179.45|12178.35|12178.35|0
1640881790000|2021-12-30 16:29:50|12178.64|12178.64|12177.99|12177.99|12178.64|12178.64|12177.7|12177.7|0
1640938500000|2021-12-31 08:15:00|12124.73|12124.73|12122.67|12122.67|12124.73|12124.73|12122.67|12122.67|0
1640938510000|2021-12-31 08:15:10|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1640938520000|2021-12-31 08:15:20|12124.86|12124.86|12125.96|12125.96|12125.96|12125.96|12124.86|12124.86|0
1640938590000|2021-12-31 08:16:30|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|0
1640938620000|2021-12-31 08:17:00|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|0
1640938710000|2021-12-31 08:18:30|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1640938720000|2021-12-31 08:18:40|12125.63|12125.63|12120.8|12120.8|12125.63|12125.63|12120.8|12120.8|0
1640938730000|2021-12-31 08:18:50|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|0
1640938760000|2021-12-31 08:19:20|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1640938830000|2021-12-31 08:20:30|12117.6|12117.6|12120.82|12120.82|12120.82|12120.82|12117.6|12117.6|0
1640938840000|2021-12-31 08:20:40|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|0
1640938850000|2021-12-31 08:20:50|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|0
1640938860000|2021-12-31 08:21:00|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|0
1640938930000|2021-12-31 08:22:10|12120.64|12120.64|12123.86|12123.86|12123.86|12123.86|12120.64|12120.64|0
1640938940000|2021-12-31 08:22:20|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|0
1640938950000|2021-12-31 08:22:30|12123.86|12123.86|12125.47|12125.47|12125.47|12125.47|12122.25|12122.25|0
1640938970000|2021-12-31 08:22:50|12123.86|12123.86|12119.03|12119.03|12123.86|12123.86|12119.03|12119.03|0
1640938990000|2021-12-31 08:23:10|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|0
1640939020000|2021-12-31 08:23:40|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|0
1640939040000|2021-12-31 08:24:00|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|0
1640939050000|2021-12-31 08:24:10|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|0
1640939060000|2021-12-31 08:24:20|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|0
1640939100000|2021-12-31 08:25:00|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|0
1640939260000|2021-12-31 08:27:40|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|0
1640939270000|2021-12-31 08:27:50|12130.45|12130.45|12129.41|12129.41|12130.45|12130.45|12127.16|12127.16|0
1640939340000|2021-12-31 08:29:00|12131.02|12131.02|12129.41|12129.41|12131.02|12131.02|12129.41|12129.41|0
1640939400000|2021-12-31 08:30:00|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1640939440000|2021-12-31 08:30:40|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|0
1640939980000|2021-12-31 08:39:40|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|0
1640940150000|2021-12-31 08:42:30|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1640940290000|2021-12-31 08:44:50|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1640940350000|2021-12-31 08:45:50|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|0
1640940380000|2021-12-31 08:46:20|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|0
1640940470000|2021-12-31 08:47:50|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|0
1640940770000|2021-12-31 08:52:50|12127.58|12127.58|12128.05|12128.05|12128.05|12128.05|12127.58|12127.58|0
1640940920000|2021-12-31 08:55:20|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|0
1640941100000|2021-12-31 08:58:20|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1640941120000|2021-12-31 08:58:40|12134.01|12134.01|12134.01|12134.01|12135.62|12135.62|12134.01|12134.01|0
1640941220000|2021-12-31 09:00:20|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|0
1640941280000|2021-12-31 09:01:20|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|0
1640941570000|2021-12-31 09:06:10|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|0
1640941760000|2021-12-31 09:09:20|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|0
1640941980000|2021-12-31 09:13:00|12129.49|12129.49|12127.89|12127.89|12129.49|12129.49|12127.89|12127.89|0
1640942050000|2021-12-31 09:14:10|12129.08|12129.08|12131.29|12131.29|12131.29|12131.29|12129.08|12129.08|0
1640942110000|2021-12-31 09:15:10|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|0
1640942240000|2021-12-31 09:17:20|12138.29|12138.29|12136.83|12136.83|12138.29|12138.29|12136.83|12136.83|0
1640942510000|2021-12-31 09:21:50|12134.96|12134.96|12137.15|12137.15|12137.15|12137.15|12134.96|12134.96|0
1640942870000|2021-12-31 09:27:50|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943100000|2021-12-31 09:31:40|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|0
1640943430000|2021-12-31 09:37:10|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943610000|2021-12-31 09:40:10|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|0
1640943790000|2021-12-31 09:43:10|12136.01|12136.01|12136.48|12136.48|12136.95|12136.95|12136.01|12136.01|0
1640943840000|2021-12-31 09:44:00|12136.95|12136.95|12136.82|12136.82|12137.42|12137.42|12136.82|12136.82|0
1640943860000|2021-12-31 09:44:20|12137.29|12137.29|12137.76|12137.76|12138.7|12138.7|12137.29|12137.29|0
1640944080000|2021-12-31 09:48:00|12138.36|12138.36|12138.96|12138.96|12138.96|12138.96|12138.36|12138.36|0
1640944090000|2021-12-31 09:48:10|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|0
1640944120000|2021-12-31 09:48:40|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|0
1640944210000|2021-12-31 09:50:10|12140.23|12140.23|12142.03|12142.03|12142.03|12142.03|12140.23|12140.23|0
1640944240000|2021-12-31 09:50:40|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1640944260000|2021-12-31 09:51:00|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|0
1640944280000|2021-12-31 09:51:20|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|0
1640944510000|2021-12-31 09:55:10|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|0
1640944660000|2021-12-31 09:57:40|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|0
1640944730000|2021-12-31 09:58:50|12142.88|12142.88|12141.18|12141.18|12142.88|12142.88|12141.18|12141.18|0
1640944910000|2021-12-31 10:01:50|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|0
1640944920000|2021-12-31 10:02:00|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|0
1640944950000|2021-12-31 10:02:30|12141.89|12141.89|12138.67|12138.67|12141.89|12141.89|12138.67|12138.67|0
1640945070000|2021-12-31 10:04:30|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|0
1640945480000|2021-12-31 10:11:20|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|0
1640945570000|2021-12-31 10:12:50|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|0
1640945630000|2021-12-31 10:13:50|12132.02|12132.02|12130.41|12130.41|12132.02|12132.02|12130.41|12130.41|0
1640945820000|2021-12-31 10:17:00|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|0
1640946340000|2021-12-31 10:25:40|12137.42|12137.42|12136.33|12136.33|12137.42|12137.42|12136.33|12136.33|0
1640946360000|2021-12-31 10:26:00|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|0
1640946430000|2021-12-31 10:27:10|12137.89|12137.89|12138.83|12138.83|12138.83|12138.83|12137.89|12137.89|0
1640946570000|2021-12-31 10:29:30|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|0
1640946600000|2021-12-31 10:30:00|12136.28|12136.28|12137.38|12137.38|12137.38|12137.38|12136.28|12136.28|0
1640946610000|2021-12-31 10:30:10|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1640946800000|2021-12-31 10:33:20|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|0
1640946810000|2021-12-31 10:33:30|12138.27|12138.27|12138.85|12138.85|12138.85|12138.85|12138.27|12138.27|0
1640946830000|2021-12-31 10:33:50|12139.43|12139.43|12137.69|12137.69|12139.43|12139.43|12137.69|12137.69|0
1640946850000|2021-12-31 10:34:10|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|0
1640946870000|2021-12-31 10:34:30|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|0
1640947070000|2021-12-31 10:37:50|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|0
1640947100000|2021-12-31 10:38:20|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|0
1640947110000|2021-12-31 10:38:30|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|0
1640947380000|2021-12-31 10:43:00|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|0
1640947430000|2021-12-31 10:43:50|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|0
1640947470000|2021-12-31 10:44:30|12143.79|12143.79|12142.59|12142.59|12143.79|12143.79|12142.59|12142.59|0
1640947640000|2021-12-31 10:47:20|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|0
1640947670000|2021-12-31 10:47:50|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|0
1640947710000|2021-12-31 10:48:30|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1640947890000|2021-12-31 10:51:30|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|0
1640947900000|2021-12-31 10:51:40|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1640947980000|2021-12-31 10:53:00|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|0
1640948070000|2021-12-31 10:54:30|12142.83|12142.83|12144.57|12144.57|12144.57|12144.57|12142.83|12142.83|0
1640948080000|2021-12-31 10:54:40|12145.45|12145.45|12144.57|12144.57|12145.45|12145.45|12144.57|12144.57|0
1640948220000|2021-12-31 10:57:00|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|0
1640948260000|2021-12-31 10:57:40|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|0
1640948310000|2021-12-31 10:58:30|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|0
1640948340000|2021-12-31 10:59:00|12145.94|12145.94|12144.48|12144.48|12146.66|12146.66|12144.48|12144.48|0
1640948370000|2021-12-31 10:59:30|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|0
1640948380000|2021-12-31 10:59:40|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|0
1640948400000|2021-12-31 11:00:00|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|0
1640948600000|2021-12-31 11:03:20|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|0
1640948610000|2021-12-31 11:03:30|12144.78|12144.78|12143.68|12143.68|12144.78|12144.78|12143.68|12143.68|0
1640948620000|2021-12-31 11:03:40|12143.39|12143.39|12143.86|12143.86|12143.86|12143.86|12143.39|12143.39|0
1640948730000|2021-12-31 11:05:30|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|0
1640948760000|2021-12-31 11:06:00|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|0
1640948770000|2021-12-31 11:06:10|12141.01|12141.01|12139.41|12139.41|12141.01|12141.01|12139.41|12139.41|0
1640948780000|2021-12-31 11:06:20|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|0
1640948840000|2021-12-31 11:07:20|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1640948940000|2021-12-31 11:09:00|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|0
1640949110000|2021-12-31 11:11:50|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|0
1640949260000|2021-12-31 11:14:20|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|0
1640949270000|2021-12-31 11:14:30|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1640949420000|2021-12-31 11:17:00|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|0
1640949450000|2021-12-31 11:17:30|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1640949770000|2021-12-31 11:22:50|12142.63|12142.63|12145.85|12145.85|12145.85|12145.85|12142.63|12142.63|0
1640950120000|2021-12-31 11:28:40|12144.76|12144.76|12143.66|12143.66|12144.76|12144.76|12143.66|12143.66|0
1640950130000|2021-12-31 11:28:50|12142.79|12142.79|12141.85|12141.85|12142.79|12142.79|12141.85|12141.85|0
1640950150000|2021-12-31 11:29:10|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1640950180000|2021-12-31 11:29:40|12143.97|12143.97|12142.36|12142.36|12143.97|12143.97|12142.36|12142.36|0
1640950200000|2021-12-31 11:30:00|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|0
1640950260000|2021-12-31 11:31:00|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1640950440000|2021-12-31 11:34:00|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|0
1640950460000|2021-12-31 11:34:20|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|0
1640950660000|2021-12-31 11:37:40|12140.34|12140.34|12139.61|12139.61|12140.34|12140.34|12139.61|12139.61|0
1640950720000|2021-12-31 11:38:40|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|0
1640950800000|2021-12-31 11:40:00|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|0
1640950900000|2021-12-31 11:41:40|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|0
1640950980000|2021-12-31 11:43:00|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1640951030000|2021-12-31 11:43:50|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951040000|2021-12-31 11:44:00|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|0
1640951140000|2021-12-31 11:45:40|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951410000|2021-12-31 11:50:10|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|0
1640951520000|2021-12-31 11:52:00|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951560000|2021-12-31 11:52:40|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|0
1640951580000|2021-12-31 11:53:00|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|0
1640951660000|2021-12-31 11:54:20|12128.6|12128.6|12126.99|12126.99|12128.6|12128.6|12126.99|12126.99|0
1640951770000|2021-12-31 11:56:10|12125.9|12125.9|12125.32|12125.32|12125.9|12125.9|12125.32|12125.32|0
1640951810000|2021-12-31 11:56:50|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|0
1640951820000|2021-12-31 11:57:00|12123.93|12123.93|12125.09|12125.09|12125.09|12125.09|12123.93|12123.93|0
1640951830000|2021-12-31 11:57:10|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1640951860000|2021-12-31 11:57:40|12125.72|12125.72|12125.25|12125.25|12125.72|12125.72|12125.25|12125.25|0
1640951930000|2021-12-31 11:58:50|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|0
1640951940000|2021-12-31 11:59:00|12123.32|12123.32|12122.16|12122.16|12123.32|12123.32|12122.16|12122.16|0
1640951960000|2021-12-31 11:59:20|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|0
1640951990000|2021-12-31 11:59:50|12121.02|12121.02|12121.49|12121.49|12121.49|12121.49|12121.02|12121.02|0
1640952000000|2021-12-31 12:00:00|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1640952020000|2021-12-31 12:00:20|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|0
1640952070000|2021-12-31 12:01:10|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|0
1640952100000|2021-12-31 12:01:40|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|0
1640952150000|2021-12-31 12:02:30|12114.12|12114.12|12113.65|12113.65|12114.12|12114.12|12113.65|12113.65|0
1640952220000|2021-12-31 12:03:40|12113.36|12113.36|12113.65|12113.65|12113.65|12113.65|12113.36|12113.36|0
1640952230000|2021-12-31 12:03:50|12114.59|12114.59|12111.93|12111.93|12114.59|12114.59|12111.93|12111.93|0
1640952240000|2021-12-31 12:04:00|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|0
1640952260000|2021-12-31 12:04:20|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|0
1640952270000|2021-12-31 12:04:30|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|0
1640952430000|2021-12-31 12:07:10|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|0
1640952500000|2021-12-31 12:08:20|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1640952570000|2021-12-31 12:09:30|12111.23|12111.23|12108.01|12108.01|12111.23|12111.23|12108.01|12108.01|0
1640952600000|2021-12-31 12:10:00|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1640952650000|2021-12-31 12:10:50|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|0
1640952680000|2021-12-31 12:11:20|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1640952740000|2021-12-31 12:12:20|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|0
1640952760000|2021-12-31 12:12:40|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|0
1640952770000|2021-12-31 12:12:50|12111|12111|12111.58|12111.58|12111.58|12111.58|12111|12111|0
1640952830000|2021-12-31 12:13:50|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|0
1640952870000|2021-12-31 12:14:30|12110.39|12110.39|12111.32|12111.32|12111.32|12111.32|12110.39|12110.39|0
1640952880000|2021-12-31 12:14:40|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|0
1640952910000|2021-12-31 12:15:10|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|0
1640953040000|2021-12-31 12:17:20|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|0
1640953060000|2021-12-31 12:17:40|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|0
1640953070000|2021-12-31 12:17:50|12110.01|12110.01|12111.46|12111.46|12111.46|12111.46|12110.01|12110.01|0
1640953080000|2021-12-31 12:18:00|12112.19|12112.19|12113.64|12113.64|12113.64|12113.64|12112.19|12112.19|0
1640953090000|2021-12-31 12:18:10|12112.04|12112.04|12111.31|12111.31|12112.04|12112.04|12111.31|12111.31|0
1640953110000|2021-12-31 12:18:30|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|0
1640953120000|2021-12-31 12:18:40|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|0
1640953140000|2021-12-31 12:19:00|12110.44|12110.44|12110.88|12110.88|12110.88|12110.88|12110.15|12110.15|0
1640953150000|2021-12-31 12:19:10|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|0
1640953160000|2021-12-31 12:19:20|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|0
1640953200000|2021-12-31 12:20:00|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|0
1640953210000|2021-12-31 12:20:10|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|0
1640953230000|2021-12-31 12:20:30|12107.23|12107.23|12106.63|12106.63|12107.23|12107.23|12106.63|12106.63|0
1640953250000|2021-12-31 12:20:50|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|0
1640953260000|2021-12-31 12:21:00|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|0
1640953300000|2021-12-31 12:21:40|12107.27|12107.27|12102.9|12102.9|12107.27|12107.27|12102.9|12102.9|0
1640953320000|2021-12-31 12:22:00|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|0
1640953330000|2021-12-31 12:22:10|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|0
1640953350000|2021-12-31 12:22:30|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|0
1640953360000|2021-12-31 12:22:40|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|0
1640953380000|2021-12-31 12:23:00|12104.47|12104.47|12105.7|12105.7|12105.7|12105.7|12104.47|12104.47|0
1640953390000|2021-12-31 12:23:10|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|0
1640953400000|2021-12-31 12:23:20|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|0
1640953410000|2021-12-31 12:23:30|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|0
1640953440000|2021-12-31 12:24:00|12103.8|12103.8|12105.41|12105.41|12105.41|12105.41|12103.8|12103.8|0
1640953470000|2021-12-31 12:24:30|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1640953500000|2021-12-31 12:25:00|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1640953520000|2021-12-31 12:25:20|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|0
1640953530000|2021-12-31 12:25:30|12109.39|12109.39|12110.99|12110.99|12110.99|12110.99|12109.39|12109.39|0
1640953540000|2021-12-31 12:25:40|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1640953630000|2021-12-31 12:27:10|12108.74|12108.74|12110.35|12110.35|12110.35|12110.35|12108.74|12108.74|0
1640953640000|2021-12-31 12:27:20|12112.43|12112.43|12122.08|12122.08|12122.08|12122.08|12112.43|12112.43|0
1640953670000|2021-12-31 12:27:50|12122.37|12122.37|12120.76|12120.76|12122.37|12122.37|12120.76|12120.76|0
1640953730000|2021-12-31 12:28:50|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|0
1640953770000|2021-12-31 12:29:30|12123.63|12123.63|12129.74|12129.74|12129.74|12129.74|12123.63|12123.63|0
1640953780000|2021-12-31 12:29:40|12129.01|12129.01|12128.89|12128.89|12129.61|12129.61|12128.89|12128.89|0
1640953790000|2021-12-31 12:29:50|12131.8|12131.8|12128.16|12128.16|12131.8|12131.8|12128.16|12128.16|0
